KissMeData/086820/price/prices-20240801.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160703	57	100.00	KOSDAQ	제약	N	N	N	N	N	14970	-160	5	-1.06	114836260	7629	18.64	15090	15280	14800	19660	10600	15130	15058.25	0.87	-1582	16290	15710	14900	14320	13510	16000	14610	41	4530	500	10280	10	1	8143426	1219	-97.84	2.89	12	0.09	-153.00	5181.00	24050	20231220	-37.75	9870	20230824	51.67	23250	-35.61	20240423	11710	27.84	20240805	24050	-37.75	20231220	10500	42.57	20231031	0.46	N	086820	500	40 억	71145	N	N	0	N	N
3	20240830	150708	57	100.00	KOSDAQ	제약	N	N	N	N	N	14850	-280	5	-1.85	99620760	6611	16.15	15090	15280	14800	19660	10600	15130	15068.94	0.87	-1569	16290	15710	14900	14320	13510	16000	14610	41	4530	500	10280	10	1	8143426	1209	-97.06	2.87	12	0.08	-153.00	5181.00	24050	20231220	-38.25	9870	20230824	50.46	23250	-36.13	20240423	11710	26.81	20240805	24050	-38.25	20231220	10500	41.43	20231031	0.46	N	086820	500	40 억	71145	N	N	0	N	N
4	20240830	140708	57	100.00	KOSDAQ	제약	N	N	N	N	N	15040	-90	5	-0.59	76912780	5083	12.42	15090	15280	15000	19660	10600	15130	15131.38	0.87	-1290	16290	15710	14900	14320	13510	16000	14610	41	4530	500	10280	10	1	8143426	1225	-98.30	2.90	12	0.06	-153.00	5181.00	24050	20231220	-37.46	9870	20230824	52.38	23250	-35.31	20240423	11710	28.44	20240805	24050	-37.46	20231220	10500	43.24	20231031	0.46	N	086820	500	40 억	71145	N	N	0	N	N
5	20240830	130702	57	100.00	KOSDAQ	제약	N	N	N	N	N	15080	-50	5	-0.33	65833340	4348	10.62	15090	15280	15000	19660	10600	15130	15141.06	0.87	-1244	16290	15710	14900	14320	13510	16000	14610	41	4530	500	10280	10	1	8143426	1228	-98.56	2.91	12	0.05	-153.00	5181.00	24050	20231220	-37.30	9870	20230824	52.79	23250	-35.14	20240423	11710	28.78	20240805	24050	-37.30	20231220	10500	43.62	20231031	0.46	N	086820	500	40 억	71145	N	N	0	N	N
6	20240830	120706	57	100.00	KOSDAQ	제약	N	N	N	N	N	15040	-90	5	-0.59	62073240	4099	10.01	15090	15280	15000	19660	10600	15130	15143.51	0.87	-1105	16290	15710	14900	14320	13510	16000	14610	41	4530	500	10280	10	1	8143426	1225	-98.30	2.90	12	0.05	-153.00	5181.00	24050	20231220	-37.46	9870	20230824	52.38	23250	-35.31	20240423	11710	28.44	20240805	24050	-37.46	20231220	10500	43.24	20231031	0.46	N	086820	500	40 억	71145	N	N	0	N	N
7	20240830	110714	57	100.00	KOSDAQ	제약	N	N	N	N	N	15140	10	2	0.07	34706230	2289	5.59	15090	15280	15000	19660	10600	15130	15162.18	0.87	-775	16290	15710	14900	14320	13510	16000	14610	41	4530	500	10280	10	1	8143426	1233	-98.95	2.92	12	0.03	-153.00	5181.00	24050	20231220	-37.05	9870	20230824	53.39	23250	-34.88	20240423	11710	29.29	20240805	24050	-37.05	20231220	10500	44.19	20231031	0.46	N	086820	500	40 억	71145	N	N	0	N	N
8	20240830	100710	57	100.00	KOSDAQ	제약	N	N	N	N	N	15080	-50	5	-0.33	31195780	2057	5.03	15090	15280	15000	19660	10600	15130	15165.67	0.87	-595	16290	15710	14900	14320	13510	16000	14610	41	4530	500	10280	10	1	8143426	1228	-98.56	2.91	12	0.03	-153.00	5181.00	24050	20231220	-37.30	9870	20230824	52.79	23250	-35.14	20240423	11710	28.78	20240805	24050	-37.30	20231220	10500	43.62	20231031	0.46	N	086820	500	40 억	71145	N	N	0	N	N
9	20240830	090711	57	100.00	KOSDAQ	제약	N	N	N	N	N	15040	-90	5	-0.59	4118300	274	0.67	15090	15090	15000	19660	10600	15130	15030.29	0.87	-8	16290	15710	14900	14320	13510	16000	14610	41	4530	500	10280	10	1	8143426	1225	-98.30	2.90	12	0.00	-153.00	5181.00	24050	20231220	-37.46	9870	20230824	52.38	23250	-35.31	20240423	11710	28.44	20240805	24050	-37.46	20231220	10500	43.24	20231031	0.46	N	086820	500	40 억	71145	N	N	0	N	N
10	20240829	160710	57	100.00	KOSDAQ	제약	N	N	N	N	N	15130	860	2	6.03	613097800	40902	254.00	14190	15480	14090	18550	9990	14270	14989.42	0.84	3197	14896	14582	13956	13642	13016	14740	13800	41	4280	500	9700	10	1	8143426	1232	-98.89	2.92	12	0.50	-153.00	5181.00	24050	20231220	-37.09	9520	20230823	58.93	23250	-34.92	20240423	11710	29.21	20240805	24050	-37.09	20231220	10500	44.10	20231031	0.48	N	086820	500	40 억	68108	N	N	0	N	N
11	20240829	150719	57	100.00	KOSDAQ	제약	N	N	N	N	N	15160	890	2	6.24	604351750	40324	250.41	14190	15480	14090	18550	9990	14270	14987.40	0.84	3167	14896	14582	13956	13642	13016	14740	13800	41	4280	500	9700	10	1	8143426	1235	-99.08	2.93	12	0.50	-153.00	5181.00	24050	20231220	-36.96	9520	20230823	59.24	23250	-34.80	20240423	11710	29.46	20240805	24050	-36.96	20231220	10500	44.38	20231031	0.48	N	086820	500	40 억	68108	N	N	0	N	N
12	20240829	140720	57	100.00	KOSDAQ	제약	N	N	N	N	N	15150	880	2	6.17	592881930	39567	245.71	14190	15480	14090	18550	9990	14270	14984.25	0.84	3153	14896	14582	13956	13642	13016	14740	13800	41	4280	500	9700	10	1	8143426	1234	-99.02	2.92	12	0.49	-153.00	5181.00	24050	20231220	-37.01	9520	20230823	59.14	23250	-34.84	20240423	11710	29.38	20240805	24050	-37.01	20231220	10500	44.29	20231031	0.48	N	086820	500	40 억	68108	N	N	0	N	N
13	20240829	130720	57	100.00	KOSDAQ	제약	N	N	N	N	N	15100	830	2	5.82	559321190	37344	231.91	14190	15480	14090	18550	9990	14270	14977.54	0.84	2927	14896	14582	13956	13642	13016	14740	13800	41	4280	500	9700	10	1	8143426	1230	-98.69	2.91	12	0.46	-153.00	5181.00	24050	20231220	-37.21	9520	20230823	58.61	23250	-35.05	20240423	11710	28.95	20240805	24050	-37.21	20231220	10500	43.81	20231031	0.48	N	086820	500	40 억	68108	N	N	0	N	N
14	20240829	120717	57	100.00	KOSDAQ	제약	N	N	N	N	N	15250	980	2	6.87	520164830	34764	215.89	14190	15480	14090	18550	9990	14270	14962.74	0.84	2787	14896	14582	13956	13642	13016	14740	13800	41	4280	500	9700	10	1	8143426	1242	-99.67	2.94	12	0.43	-153.00	5181.00	24050	20231220	-36.59	9520	20230823	60.19	23250	-34.41	20240423	11710	30.23	20240805	24050	-36.59	20231220	10500	45.24	20231031	0.48	N	086820	500	40 억	68108	N	N	0	N	N
15	20240829	110720	57	100.00	KOSDAQ	제약	N	N	N	N	N	15260	990	2	6.94	443307970	29767	184.85	14190	15480	14090	18550	9990	14270	14892.60	0.84	2807	14896	14582	13956	13642	13016	14740	13800	41	4280	500	9700	10	1	8143426	1243	-99.74	2.95	12	0.37	-153.00	5181.00	24050	20231220	-36.55	9520	20230823	60.29	23250	-34.37	20240423	11710	30.32	20240805	24050	-36.55	20231220	10500	45.33	20231031	0.48	N	086820	500	40 억	68108	N	N	0	N	N
16	20240829	100715	57	100.00	KOSDAQ	제약	N	N	N	N	N	15210	940	2	6.59	319842760	21678	134.62	14190	15260	14090	18550	9990	14270	14754.26	0.84	1983	14896	14582	13956	13642	13016	14740	13800	41	4280	500	9700	10	1	8143426	1239	-99.41	2.94	12	0.27	-153.00	5181.00	24050	20231220	-36.76	9520	20230823	59.77	23250	-34.58	20240423	11710	29.89	20240805	24050	-36.76	20231220	10500	44.86	20231031	0.48	N	086820	500	40 억	68108	N	N	0	N	N
17	20240829	090717	57	100.00	KOSDAQ	제약	N	N	N	N	N	14190	-80	5	-0.56	4650010	328	2.04	14190	14190	14090	18550	9990	14270	14176.86	0.84	-17	14896	14582	13956	13642	13016	14740	13800	41	4280	500	9700	10	1	8143426	1156	-92.75	2.74	12	0.00	-153.00	5181.00	24050	20231220	-41.00	9520	20230823	49.05	23250	-38.97	20240423	11710	21.18	20240805	24050	-41.00	20231220	10500	35.14	20231031	0.48	N	086820	500	40 억	68108	N	N	0	N	N
18	20240828	160656	57	100.00	KOSDAQ	제약	N	N	N	N	N	14270	950	2	7.13	221569960	15952	422.91	13390	14270	13330	17310	9330	13320	13889.67	0.81	1775	13573	13446	13263	13136	12953	13355	13045	41	3990	500	9050	10	1	8143426	1162	-93.27	2.75	12	0.20	-153.00	5181.00	24050	20231220	-40.67	9420	20230822	51.49	23250	-38.62	20240423	11710	21.86	20240805	24050	-40.67	20231220	10500	35.90	20231031	0.51	N	086820	500	40 억	66367	N	N	0	N	N
19	20240828	150700	57	100.00	KOSDAQ	제약	N	N	N	N	N	14180	860	2	6.46	199903020	14430	382.56	13390	14190	13330	17310	9330	13320	13853.29	0.81	1753	13573	13446	13263	13136	12953	13355	13045	41	3990	500	9050	10	1	8143426	1155	-92.68	2.74	12	0.18	-153.00	5181.00	24050	20231220	-41.04	9420	20230822	50.53	23250	-39.01	20240423	11710	21.09	20240805	24050	-41.04	20231220	10500	35.05	20231031	0.51	N	086820	500	40 억	66367	N	N	0	N	N
20	20240828	140702	57	100.00	KOSDAQ	제약	N	N	N	N	N	13880	560	2	4.20	179487940	12976	344.01	13390	14190	13330	17310	9330	13320	13832.30	0.81	1408	13573	13446	13263	13136	12953	13355	13045	41	3990	500	9050	10	1	8143426	1130	-90.72	2.68	12	0.16	-153.00	5181.00	24050	20231220	-42.29	9420	20230822	47.35	23250	-40.30	20240423	11710	18.53	20240805	24050	-42.29	20231220	10500	32.19	20231031	0.51	N	086820	500	40 억	66367	N	N	0	N	N
21	20240828	130659	57	100.00	KOSDAQ	제약	N	N	N	N	N	13950	630	2	4.73	160972420	11644	308.70	13390	14190	13330	17310	9330	13320	13824.50	0.81	1072	13573	13446	13263	13136	12953	13355	13045	41	3990	500	9050	10	1	8143426	1136	-91.18	2.69	12	0.14	-153.00	5181.00	24050	20231220	-42.00	9420	20230822	48.09	23250	-40.00	20240423	11710	19.13	20240805	24050	-42.00	20231220	10500	32.86	20231031	0.51	N	086820	500	40 억	66367	N	N	0	N	N
22	20240828	120658	57	100.00	KOSDAQ	제약	N	N	N	N	N	13640	320	2	2.40	34623580	2568	68.08	13390	13640	13390	17310	9330	13320	13482.70	0.81	-956	13573	13446	13263	13136	12953	13355	13045	41	3990	500	9050	10	1	8143426	1111	-89.15	2.63	12	0.03	-153.00	5181.00	24050	20231220	-43.28	9420	20230822	44.80	23250	-41.33	20240423	11710	16.48	20240805	24050	-43.28	20231220	10500	29.90	20231031	0.51	N	086820	500	40 억	66367	N	N	0	N	N
23	20240828	110658	57	100.00	KOSDAQ	제약	N	N	N	N	N	13480	160	2	1.20	9067230	675	17.90	13390	13490	13390	17310	9330	13320	13432.93	0.81	-73	13573	13446	13263	13136	12953	13355	13045	41	3990	500	9050	10	1	8143426	1098	-88.10	2.60	12	0.01	-153.00	5181.00	24050	20231220	-43.95	9420	20230822	43.10	23250	-42.02	20240423	11710	15.12	20240805	24050	-43.95	20231220	10500	28.38	20231031	0.51	N	086820	500	40 억	66367	N	N	0	N	N
24	20240828	100724	57	100.00	KOSDAQ	제약	N	N	N	N	N	13490	170	2	1.28	6175850	460	12.20	13390	13490	13390	17310	9330	13320	13425.76	0.81	-53	13573	13446	13263	13136	12953	13355	13045	41	3990	500	9050	10	1	8143426	1099	-88.17	2.60	12	0.01	-153.00	5181.00	24050	20231220	-43.91	9420	20230822	43.21	23250	-41.98	20240423	11710	15.20	20240805	24050	-43.91	20231220	10500	28.48	20231031	0.51	N	086820	500	40 억	66367	N	N	0	N	N
25	20240828	090709	57	100.00	KOSDAQ	제약	N	N	N	N	N	13390	70	2	0.53	200850	15	0.40	13390	13390	13390	17310	9330	13320	13390.00	0.81	-2	13573	13446	13263	13136	12953	13355	13045	41	3990	500	9050	10	1	8143426	1090	-87.52	2.58	12	0.00	-153.00	5181.00	24050	20231220	-44.32	9420	20230822	42.14	23250	-42.41	20240423	11710	14.35	20240805	24050	-44.32	20231220	10500	27.52	20231031	0.51	N	086820	500	40 억	66367	N	N	0	N	N
26	20240827	160654	57	100.00	KOSDAQ	제약	N	N	N	N	N	13320	0	3	0.00	48968900	3696	74.80	13390	13390	13080	17310	9330	13320	13249.14	0.81	13	13886	13602	13426	13142	12966	13515	13055	41	3990	500	9050	10	1	8143426	1085	-87.06	2.57	12	0.05	-153.00	5181.00	24050	20231220	-44.62	9420	20230822	41.40	23250	-42.71	20240423	11710	13.75	20240805	24050	-44.62	20231220	10500	26.86	20231031	0.52	N	086820	500	40 억	66354	N	N	0	N	N
27	20240827	150658	57	100.00	KOSDAQ	제약	N	N	N	N	N	13210	-110	5	-0.83	45412990	3429	69.40	13390	13390	13080	17310	9330	13320	13243.78	0.81	33	13886	13602	13426	13142	12966	13515	13055	41	3990	500	9050	10	1	8143426	1076	-86.34	2.55	12	0.04	-153.00	5181.00	24050	20231220	-45.07	9420	20230822	40.23	23250	-43.18	20240423	11710	12.81	20240805	24050	-45.07	20231220	10500	25.81	20231031	0.52	N	086820	500	40 억	66354	N	N	0	N	N
28	20240827	140700	57	100.00	KOSDAQ	제약	N	N	N	N	N	13290	-30	5	-0.23	35516700	2683	54.30	13390	13390	13080	17310	9330	13320	13237.65	0.81	-253	13886	13602	13426	13142	12966	13515	13055	41	3990	500	9050	10	1	8143426	1082	-86.86	2.57	12	0.03	-153.00	5181.00	24050	20231220	-44.74	9420	20230822	41.08	23250	-42.84	20240423	11710	13.49	20240805	24050	-44.74	20231220	10500	26.57	20231031	0.52	N	086820	500	40 억	66354	N	N	0	N	N
29	20240827	130703	57	100.00	KOSDAQ	제약	N	N	N	N	N	13220	-100	5	-0.75	27159740	2051	41.51	13390	13390	13080	17310	9330	13320	13242.16	0.81	-175	13886	13602	13426	13142	12966	13515	13055	41	3990	500	9050	10	1	8143426	1077	-86.41	2.55	12	0.03	-153.00	5181.00	24050	20231220	-45.03	9420	20230822	40.34	23250	-43.14	20240423	11710	12.89	20240805	24050	-45.03	20231220	10500	25.90	20231031	0.52	N	086820	500	40 억	66354	N	N	0	N	N
30	20240827	120705	57	100.00	KOSDAQ	제약	N	N	N	N	N	13190	-130	5	-0.98	24280300	1833	37.10	13390	13390	13080	17310	9330	13320	13246.17	0.81	-174	13886	13602	13426	13142	12966	13515	13055	41	3990	500	9050	10	1	8143426	1074	-86.21	2.55	12	0.02	-153.00	5181.00	24050	20231220	-45.16	9420	20230822	40.02	23250	-43.27	20240423	11710	12.64	20240805	24050	-45.16	20231220	10500	25.62	20231031	0.52	N	086820	500	40 억	66354	N	N	0	N	N
31	20240827	110701	57	100.00	KOSDAQ	제약	N	N	N	N	N	13330	10	2	0.08	21694240	1637	33.13	13390	13390	13080	17310	9330	13320	13252.40	0.81	-349	13886	13602	13426	13142	12966	13515	13055	41	3990	500	9050	10	1	8143426	1086	-87.12	2.57	12	0.02	-153.00	5181.00	24050	20231220	-44.57	9420	20230822	41.51	23250	-42.67	20240423	11710	13.83	20240805	24050	-44.57	20231220	10500	26.95	20231031	0.52	N	086820	500	40 억	66354	N	N	0	N	N
32	20240827	100659	57	100.00	KOSDAQ	제약	N	N	N	N	N	13350	30	2	0.23	12518750	943	19.09	13390	13390	13080	17310	9330	13320	13275.40	0.81	-349	13886	13602	13426	13142	12966	13515	13055	41	3990	500	9050	10	1	8143426	1087	-87.25	2.58	12	0.01	-153.00	5181.00	24050	20231220	-44.49	9420	20230822	41.72	23250	-42.58	20240423	11710	14.01	20240805	24050	-44.49	20231220	10500	27.14	20231031	0.52	N	086820	500	40 억	66354	N	N	0	N	N
33	20240827	090658	57	100.00	KOSDAQ	제약	N	N	N	N	N	13300	-20	5	-0.15	532830	40	0.81	13390	13390	13300	17310	9330	13320	13320.77	0.81	-28	13886	13602	13426	13142	12966	13515	13055	41	3990	500	9050	10	1	8143426	1083	-86.93	2.57	12	0.00	-153.00	5181.00	24050	20231220	-44.70	9420	20230822	41.19	23250	-42.80	20240423	11710	13.58	20240805	24050	-44.70	20231220	10500	26.67	20231031	0.52	N	086820	500	40 억	66354	N	N	0	N	N
34	20240826	160649	57	100.00	KOSDAQ	제약	N	N	N	N	N	13320	-280	5	-2.06	66402580	4940	169.58	13600	13710	13250	17680	9520	13600	13443.75	0.82	-638	13786	13692	13596	13502	13406	13695	13505	41	4080	500	9240	10	1	8143426	1085	-87.06	2.57	12	0.06	-153.00	5181.00	24050	20231220	-44.62	9420	20230822	41.40	23250	-42.71	20240423	11710	13.75	20240805	24050	-44.62	20231220	10500	26.86	20231031	0.54	N	086820	500	40 억	66988	N	N	0	N	N
35	20240826	150654	57	100.00	KOSDAQ	제약	N	N	N	N	N	13480	-120	5	-0.88	59112310	4395	150.88	13600	13710	13250	17680	9520	13600	13449.90	0.82	-309	13786	13692	13596	13502	13406	13695	13505	41	4080	500	9240	10	1	8143426	1098	-88.10	2.60	12	0.05	-153.00	5181.00	24050	20231220	-43.95	9420	20230822	43.10	23250	-42.02	20240423	11710	15.12	20240805	24050	-43.95	20231220	10500	28.38	20231031	0.54	N	086820	500	40 억	66988	N	N	0	N	N
36	20240826	140657	57	100.00	KOSDAQ	제약	N	N	N	N	N	13450	-150	5	-1.10	31395990	2321	79.68	13600	13710	13450	17680	9520	13600	13526.92	0.82	-686	13786	13692	13596	13502	13406	13695	13505	41	4080	500	9240	10	1	8143426	1095	-87.91	2.60	12	0.03	-153.00	5181.00	24050	20231220	-44.07	9420	20230822	42.78	23250	-42.15	20240423	11710	14.86	20240805	24050	-44.07	20231220	10500	28.10	20231031	0.54	N	086820	500	40 억	66988	N	N	0	N	N
37	20240826	130700	57	100.00	KOSDAQ	제약	N	N	N	N	N	13590	-10	5	-0.07	18026110	1332	45.73	13600	13710	13500	17680	9520	13600	13533.12	0.82	-659	13786	13692	13596	13502	13406	13695	13505	41	4080	500	9240	10	1	8143426	1107	-88.82	2.62	12	0.02	-153.00	5181.00	24050	20231220	-43.49	9420	20230822	44.27	23250	-41.55	20240423	11710	16.05	20240805	24050	-43.49	20231220	10500	29.43	20231031	0.54	N	086820	500	40 억	66988	N	N	0	N	N
38	20240826	120655	57	100.00	KOSDAQ	제약	N	N	N	N	N	13590	-10	5	-0.07	17863230	1320	45.31	13600	13710	13500	17680	9520	13600	13532.75	0.82	-649	13786	13692	13596	13502	13406	13695	13505	41	4080	500	9240	10	1	8143426	1107	-88.82	2.62	12	0.02	-153.00	5181.00	24050	20231220	-43.49	9420	20230822	44.27	23250	-41.55	20240423	11710	16.05	20240805	24050	-43.49	20231220	10500	29.43	20231031	0.54	N	086820	500	40 억	66988	N	N	0	N	N
39	20240826	110656	57	100.00	KOSDAQ	제약	N	N	N	N	N	13520	-80	5	-0.59	17836050	1318	45.25	13600	13710	13500	17680	9520	13600	13532.66	0.82	-649	13786	13692	13596	13502	13406	13695	13505	41	4080	500	9240	10	1	8143426	1101	-88.37	2.61	12	0.02	-153.00	5181.00	24050	20231220	-43.78	9420	20230822	43.52	23250	-41.85	20240423	11710	15.46	20240805	24050	-43.78	20231220	10500	28.76	20231031	0.54	N	086820	500	40 억	66988	N	N	0	N	N
40	20240826	100658	57	100.00	KOSDAQ	제약	N	N	N	N	N	13600	0	3	0.00	14614810	1080	37.08	13600	13710	13500	17680	9520	13600	13532.23	0.82	-651	13786	13692	13596	13502	13406	13695	13505	41	4080	500	9240	10	1	8143426	1108	-88.89	2.62	12	0.01	-153.00	5181.00	24050	20231220	-43.45	9420	20230822	44.37	23250	-41.51	20240423	11710	16.14	20240805	24050	-43.45	20231220	10500	29.52	20231031	0.54	N	086820	500	40 억	66988	N	N	0	N	N
41	20240826	090656	57	100.00	KOSDAQ	제약	N	N	N	N	N	13660	60	2	0.44	54520	4	0.14	13600	13660	13600	17680	9520	13600	13630.00	0.82	-2	13786	13692	13596	13502	13406	13695	13505	41	4080	500	9240	10	1	8143426	1112	-89.28	2.64	12	0.00	-153.00	5181.00	24050	20231220	-43.20	9420	20230822	45.01	23250	-41.25	20240423	11710	16.65	20240805	24050	-43.20	20231220	10500	30.10	20231031	0.54	N	086820	500	40 억	66988	N	N	0	N	N
42	20240823	160652	57	100.00	KOSDAQ	제약	N	N	N	N	N	13600	0	3	0.00	39489890	2913	64.59	13600	13690	13500	17680	9520	13600	13556.43	0.83	-337	13966	13782	13616	13432	13266	13700	13350	41	4080	500	9240	10	1	8143426	1108	-88.89	2.62	12	0.04	-153.00	5181.00	24050	20231220	-43.45	9420	20230822	44.37	23250	-41.51	20240423	11710	16.14	20240805	24050	-43.45	20231220	9520	42.86	20230823	0.55	N	086820	500	40 억	67324	N	N	0	N	N
43	20240823	150657	57	100.00	KOSDAQ	제약	N	N	N	N	N	13590	-10	5	-0.07	37327800	2754	61.06	13600	13690	13500	17680	9520	13600	13554.03	0.83	-337	13966	13782	13616	13432	13266	13700	13350	41	4080	500	9240	10	1	8143426	1107	-88.82	2.62	12	0.03	-153.00	5181.00	24050	20231220	-43.49	9420	20230822	44.27	23250	-41.55	20240423	11710	16.05	20240805	24050	-43.49	20231220	9520	42.75	20230823	0.55	N	086820	500	40 억	67324	N	N	0	N	N
44	20240823	140656	57	100.00	KOSDAQ	제약	N	N	N	N	N	13570	-30	5	-0.22	30226570	2229	49.42	13600	13690	13500	17680	9520	13600	13560.60	0.83	-337	13966	13782	13616	13432	13266	13700	13350	41	4080	500	9240	10	1	8143426	1105	-88.69	2.62	12	0.03	-153.00	5181.00	24050	20231220	-43.58	9420	20230822	44.06	23250	-41.63	20240423	11710	15.88	20240805	24050	-43.58	20231220	9520	42.54	20230823	0.55	N	086820	500	40 억	67324	N	N	0	N	N
45	20240823	130656	57	100.00	KOSDAQ	제약	N	N	N	N	N	13540	-60	5	-0.44	28519990	2103	46.63	13600	13690	13500	17680	9520	13600	13561.57	0.83	-341	13966	13782	13616	13432	13266	13700	13350	41	4080	500	9240	10	1	8143426	1103	-88.50	2.61	12	0.03	-153.00	5181.00	24050	20231220	-43.70	9420	20230822	43.74	23250	-41.76	20240423	11710	15.63	20240805	24050	-43.70	20231220	9520	42.23	20230823	0.55	N	086820	500	40 억	67324	N	N	0	N	N
46	20240823	120654	57	100.00	KOSDAQ	제약	N	N	N	N	N	13600	0	3	0.00	21074570	1554	34.46	13600	13690	13500	17680	9520	13600	13561.50	0.83	-373	13966	13782	13616	13432	13266	13700	13350	41	4080	500	9240	10	1	8143426	1108	-88.89	2.62	12	0.02	-153.00	5181.00	24050	20231220	-43.45	9420	20230822	44.37	23250	-41.51	20240423	11710	16.14	20240805	24050	-43.45	20231220	9520	42.86	20230823	0.55	N	086820	500	40 억	67324	N	N	0	N	N
47	20240823	110654	57	100.00	KOSDAQ	제약	N	N	N	N	N	13500	-100	5	-0.74	16447460	1213	26.90	13600	13690	13500	17680	9520	13600	13559.32	0.83	-235	13966	13782	13616	13432	13266	13700	13350	41	4080	500	9240	10	1	8143426	1099	-88.24	2.61	12	0.01	-153.00	5181.00	24050	20231220	-43.87	9420	20230822	43.31	23250	-41.94	20240423	11710	15.29	20240805	24050	-43.87	20231220	9520	41.81	20230823	0.55	N	086820	500	40 억	67324	N	N	0	N	N
48	20240823	100654	57	100.00	KOSDAQ	제약	N	N	N	N	N	13620	20	2	0.15	6942790	511	11.33	13600	13690	13520	17680	9520	13600	13586.67	0.83	-195	13966	13782	13616	13432	13266	13700	13350	41	4080	500	9240	10	1	8143426	1109	-89.02	2.63	12	0.01	-153.00	5181.00	24050	20231220	-43.37	9420	20230822	44.59	23250	-41.42	20240423	11710	16.31	20240805	24050	-43.37	20231220	9520	43.07	20230823	0.55	N	086820	500	40 억	67324	N	N	0	N	N
49	20240823	090656	57	100.00	KOSDAQ	제약	N	N	N	N	N	13620	20	2	0.15	203720	15	0.33	13600	13620	13550	17680	9520	13600	13581.33	0.83	-6	13966	13782	13616	13432	13266	13700	13350	41	4080	500	9240	10	1	8143426	1109	-89.02	2.63	12	0.00	-153.00	5181.00	24050	20231220	-43.37	9420	20230822	44.59	23250	-41.42	20240423	11710	16.31	20240805	24050	-43.37	20231220	9520	43.07	20230823	0.55	N	086820	500	40 억	67324	N	N	0	N	N
50	20240822	160651	57	100.00	KOSDAQ	제약	N	N	N	N	N	13600	-200	5	-1.45	60024720	4418	79.02	13800	13800	13450	17940	9660	13800	13586.40	0.85	-1612	14133	13966	13683	13516	13233	14025	13575	41	4140	500	9380	10	1	8143426	1108	-88.89	2.62	12	0.05	-153.00	5181.00	24050	20231220	-43.45	9420	20230822	44.37	23250	-41.51	20240423	11710	16.14	20240805	24050	-43.45	20231220	9420	44.37	20230822	0.55	N	086820	500	40 억	68932	N	N	0	N	N
51	20240822	150656	57	100.00	KOSDAQ	제약	N	N	N	N	N	13590	-210	5	-1.52	51397890	3782	67.64	13800	13800	13450	17940	9660	13800	13590.13	0.85	-1597	14133	13966	13683	13516	13233	14025	13575	41	4140	500	9380	10	1	8143426	1107	-88.82	2.62	12	0.05	-153.00	5181.00	24050	20231220	-43.49	9420	20230822	44.27	23250	-41.55	20240423	11710	16.05	20240805	24050	-43.49	20231220	9420	44.27	20230822	0.55	N	086820	500	40 억	68932	N	N	0	N	N
52	20240822	140657	57	100.00	KOSDAQ	제약	N	N	N	N	N	13540	-260	5	-1.88	47044530	3460	61.89	13800	13800	13450	17940	9660	13800	13596.68	0.85	-1613	14133	13966	13683	13516	13233	14025	13575	41	4140	500	9380	10	1	8143426	1103	-88.50	2.61	12	0.04	-153.00	5181.00	24050	20231220	-43.70	9420	20230822	43.74	23250	-41.76	20240423	11710	15.63	20240805	24050	-43.70	20231220	9420	43.74	20230822	0.55	N	086820	500	40 억	68932	N	N	0	N	N
53	20240822	130657	57	100.00	KOSDAQ	제약	N	N	N	N	N	13550	-250	5	-1.81	43494040	3198	57.20	13800	13800	13460	17940	9660	13800	13600.39	0.85	-1516	14133	13966	13683	13516	13233	14025	13575	41	4140	500	9380	10	1	8143426	1103	-88.56	2.62	12	0.04	-153.00	5181.00	24050	20231220	-43.66	9420	20230822	43.84	23250	-41.72	20240423	11710	15.71	20240805	24050	-43.66	20231220	9420	43.84	20230822	0.55	N	086820	500	40 억	68932	N	N	0	N	N
54	20240822	120659	57	100.00	KOSDAQ	제약	N	N	N	N	N	13670	-130	5	-0.94	29263670	2144	38.35	13800	13800	13550	17940	9660	13800	13649.10	0.85	-729	14133	13966	13683	13516	13233	14025	13575	41	4140	500	9380	10	1	8143426	1113	-89.35	2.64	12	0.03	-153.00	5181.00	24050	20231220	-43.16	9420	20230822	45.12	23250	-41.20	20240423	11710	16.74	20240805	24050	-43.16	20231220	9420	45.12	20230822	0.55	N	086820	500	40 억	68932	N	N	0	N	N
55	20240822	110654	57	100.00	KOSDAQ	제약	N	N	N	N	N	13620	-180	5	-1.30	19847410	1452	25.97	13800	13800	13550	17940	9660	13800	13669.02	0.85	-584	14133	13966	13683	13516	13233	14025	13575	41	4140	500	9380	10	1	8143426	1109	-89.02	2.63	12	0.02	-153.00	5181.00	24050	20231220	-43.37	9420	20230822	44.59	23250	-41.42	20240423	11710	16.31	20240805	24050	-43.37	20231220	9420	44.59	20230822	0.55	N	086820	500	40 억	68932	N	N	0	N	N
56	20240822	100652	57	100.00	KOSDAQ	제약	N	N	N	N	N	13700	-100	5	-0.72	15382400	1123	20.09	13800	13800	13620	17940	9660	13800	13697.60	0.85	-581	14133	13966	13683	13516	13233	14025	13575	41	4140	500	9380	10	1	8143426	1116	-89.54	2.64	12	0.01	-153.00	5181.00	24050	20231220	-43.04	9420	20230822	45.44	23250	-41.08	20240423	11710	16.99	20240805	24050	-43.04	20231220	9420	45.44	20230822	0.55	N	086820	500	40 억	68932	N	N	0	N	N
57	20240822	090655	57	100.00	KOSDAQ	제약	N	N	N	N	N	13690	-110	5	-0.80	836440	61	1.09	13800	13800	13690	17940	9660	13800	13712.13	0.85	-11	14133	13966	13683	13516	13233	14025	13575	41	4140	500	9380	10	1	8143426	1115	-89.48	2.64	12	0.00	-153.00	5181.00	24050	20231220	-43.08	9420	20230822	45.33	23250	-41.12	20240423	11710	16.91	20240805	24050	-43.08	20231220	9420	45.33	20230822	0.55	N	086820	500	40 억	68932	N	N	0	N	N
58	20240821	160648	57	100.00	KOSDAQ	제약	N	N	N	N	N	13800	0	3	0.00	75495070	5585	131.35	13800	13850	13400	17940	9660	13800	13517.47	0.85	104	14000	13900	13810	13710	13620	13950	13760	41	4140	500	9380	10	1	8143426	1124	-90.20	2.66	12	0.07	-153.00	5181.00	24050	20231220	-42.62	9420	20230822	46.50	23250	-40.65	20240423	11710	17.85	20240805	24050	-42.62	20231220	9420	46.50	20230822	0.56	N	086820	500	40 억	68827	N	N	70	N	N
59	20240821	150658	57	100.00	KOSDAQ	제약	N	N	N	N	N	13610	-190	5	-1.38	68594840	5078	119.43	13800	13850	13400	17940	9660	13800	13508.24	0.85	97	14000	13900	13810	13710	13620	13950	13760	41	4140	500	9380	10	1	8143426	1108	-88.95	2.63	12	0.06	-153.00	5181.00	24050	20231220	-43.41	9420	20230822	44.48	23250	-41.46	20240423	11710	16.23	20240805	24050	-43.41	20231220	9420	44.48	20230822	0.56	N	086820	500	40 억	68827	N	N	70	N	N
60	20240821	140652	57	100.00	KOSDAQ	제약	N	N	N	N	N	13600	-200	5	-1.45	57934740	4289	100.87	13800	13850	13400	17940	9660	13800	13507.75	0.85	14	14000	13900	13810	13710	13620	13950	13760	41	4140	500	9380	10	1	8143426	1108	-88.89	2.62	12	0.05	-153.00	5181.00	24050	20231220	-43.45	9420	20230822	44.37	23250	-41.51	20240423	11710	16.14	20240805	24050	-43.45	20231220	9420	44.37	20230822	0.56	N	086820	500	40 억	68827	N	N	70	N	N
61	20240821	130700	57	100.00	KOSDAQ	제약	N	N	N	N	N	13570	-230	5	-1.67	50441320	3736	87.86	13800	13850	13400	17940	9660	13800	13501.42	0.85	126	14000	13900	13810	13710	13620	13950	13760	41	4140	500	9380	10	1	8143426	1105	-88.69	2.62	12	0.05	-153.00	5181.00	24050	20231220	-43.58	9420	20230822	44.06	23250	-41.63	20240423	11710	15.88	20240805	24050	-43.58	20231220	9420	44.06	20230822	0.56	N	086820	500	40 억	68827	N	N	70	N	N
62	20240821	120659	57	100.00	KOSDAQ	제약	N	N	N	N	N	13510	-290	5	-2.10	46289250	3429	80.64	13800	13850	13400	17940	9660	13800	13499.34	0.85	-27	14000	13900	13810	13710	13620	13950	13760	41	4140	500	9380	10	1	8143426	1100	-88.30	2.61	12	0.04	-153.00	5181.00	24050	20231220	-43.83	9420	20230822	43.42	23250	-41.89	20240423	11710	15.37	20240805	24050	-43.83	20231220	9420	43.42	20230822	0.56	N	086820	500	40 억	68827	N	N	70	N	N
63	20240821	110654	57	100.00	KOSDAQ	제약	N	N	N	N	N	13510	-290	5	-2.10	35678920	2641	62.11	13800	13850	13400	17940	9660	13800	13509.63	0.85	-78	14000	13900	13810	13710	13620	13950	13760	41	4140	500	9380	10	1	8143426	1100	-88.30	2.61	12	0.03	-153.00	5181.00	24050	20231220	-43.83	9420	20230822	43.42	23250	-41.89	20240423	11710	15.37	20240805	24050	-43.83	20231220	9420	43.42	20230822	0.56	N	086820	500	40 억	68827	N	N	70	N	N
64	20240821	100659	57	100.00	KOSDAQ	제약	N	N	N	N	N	13590	-210	5	-1.52	10143350	745	17.52	13800	13850	13500	17940	9660	13800	13615.23	0.85	-173	14000	13900	13810	13710	13620	13950	13760	41	4140	500	9380	10	1	8143426	1107	-88.82	2.62	12	0.01	-153.00	5181.00	24050	20231220	-43.49	9420	20230822	44.27	23250	-41.55	20240423	11710	16.05	20240805	24050	-43.49	20231220	9420	44.27	20230822	0.56	N	086820	500	40 억	68827	N	N	70	N	N
65	20240821	090653	57	100.00	KOSDAQ	제약	N	N	N	N	N	13800	0	3	0.00	317210	23	0.54	13800	13800	13750	17940	9660	13800	13791.74	0.85	-4	14000	13900	13810	13710	13620	13950	13760	41	4140	500	9380	10	1	8143426	1124	-90.20	2.66	12	0.00	-153.00	5181.00	24050	20231220	-42.62	9420	20230822	46.50	23250	-40.65	20240423	11710	17.85	20240805	24050	-42.62	20231220	9420	46.50	20230822	0.56	N	086820	500	40 억	68827	N	N	70	N	N
66	20240820	160644	57	100.00	KOSDAQ	제약	N	N	N	N	N	13800	170	2	1.25	58569740	4250	29.65	13770	13910	13720	17710	9550	13630	13781.12	0.83	965	14510	14070	13840	13400	13170	13955	13285	41	4080	500	9260	10	1	8143426	1124	-90.20	2.66	12	0.05	-153.00	5181.00	24050	20231220	-42.62	9420	20230822	46.50	23250	-40.65	20240423	11710	17.85	20240805	24050	-42.62	20231220	9420	46.50	20230822	0.56	N	086820	500	40 억	67859	N	N	70	N	N
67	20240820	150653	57	100.00	KOSDAQ	제약	N	N	N	N	N	13730	100	2	0.73	55557560	4031	28.12	13770	13910	13720	17710	9550	13630	13782.58	0.83	880	14510	14070	13840	13400	13170	13955	13285	41	4080	500	9260	10	1	8143426	1118	-89.74	2.65	12	0.05	-153.00	5181.00	24050	20231220	-42.91	9420	20230822	45.75	23250	-40.95	20240423	11710	17.25	20240805	24050	-42.91	20231220	9420	45.75	20230822	0.56	N	086820	500	40 억	67859	N	N	2314	N	N
68	20240820	140651	57	100.00	KOSDAQ	제약	N	N	N	N	N	13720	90	2	0.66	42336730	3070	21.42	13770	13910	13720	17710	9550	13630	13790.47	0.83	989	14510	14070	13840	13400	13170	13955	13285	41	4080	500	9260	10	1	8143426	1117	-89.67	2.65	12	0.04	-153.00	5181.00	24050	20231220	-42.95	9420	20230822	45.65	23250	-40.99	20240423	11710	17.16	20240805	24050	-42.95	20231220	9420	45.65	20230822	0.56	N	086820	500	40 억	67859	N	N	2314	N	N
69	20240820	130652	57	100.00	KOSDAQ	제약	N	N	N	N	N	13820	190	2	1.39	30336630	2198	15.34	13770	13910	13720	17710	9550	13630	13801.92	0.83	1051	14510	14070	13840	13400	13170	13955	13285	41	4080	500	9260	10	1	8143426	1125	-90.33	2.67	12	0.03	-153.00	5181.00	24050	20231220	-42.54	9420	20230822	46.71	23250	-40.56	20240423	11710	18.02	20240805	24050	-42.54	20231220	9420	46.71	20230822	0.56	N	086820	500	40 억	67859	N	N	2314	N	N
70	20240820	120652	57	100.00	KOSDAQ	제약	N	N	N	N	N	13780	150	2	1.10	30295140	2195	15.31	13770	13910	13720	17710	9550	13630	13801.89	0.83	1052	14510	14070	13840	13400	13170	13955	13285	41	4080	500	9260	10	1	8143426	1122	-90.07	2.66	12	0.03	-153.00	5181.00	24050	20231220	-42.70	9420	20230822	46.28	23250	-40.73	20240423	11710	17.68	20240805	24050	-42.70	20231220	9420	46.28	20230822	0.56	N	086820	500	40 억	67859	N	N	2314	N	N
71	20240820	110648	57	100.00	KOSDAQ	제약	N	N	N	N	N	13790	160	2	1.17	16328100	1185	8.27	13770	13860	13720	17710	9550	13630	13778.99	0.83	390	14510	14070	13840	13400	13170	13955	13285	41	4080	500	9260	10	1	8143426	1123	-90.13	2.66	12	0.01	-153.00	5181.00	24050	20231220	-42.66	9420	20230822	46.39	23250	-40.69	20240423	11710	17.76	20240805	24050	-42.66	20231220	9420	46.39	20230822	0.56	N	086820	500	40 억	67859	N	N	2314	N	N
72	20240820	100647	57	100.00	KOSDAQ	제약	N	N	N	N	N	13850	220	2	1.61	13662630	992	6.92	13770	13850	13720	17710	9550	13630	13772.81	0.83	246	14510	14070	13840	13400	13170	13955	13285	41	4080	500	9260	10	1	8143426	1128	-90.52	2.67	12	0.01	-153.00	5181.00	24050	20231220	-42.41	9420	20230822	47.03	23250	-40.43	20240423	11710	18.27	20240805	24050	-42.41	20231220	9420	47.03	20230822	0.56	N	086820	500	40 억	67859	N	N	2314	N	N
73	20240820	090649	57	100.00	KOSDAQ	제약	N	N	N	N	N	13800	170	2	1.25	922860	67	0.47	13770	13800	13750	17710	9550	13630	13774.03	0.83	19	14510	14070	13840	13400	13170	13955	13285	41	4080	500	9260	10	1	8143426	1124	-90.20	2.66	12	0.00	-153.00	5181.00	24050	20231220	-42.62	9420	20230822	46.50	23250	-40.65	20240423	11710	17.85	20240805	24050	-42.62	20231220	9420	46.50	20230822	0.56	N	086820	500	40 억	67859	N	N	2314	N	N
74	20240819	160640	57	100.00	KOSDAQ	제약	N	N	N	N	N	13630	-380	5	-2.71	199674280	14328	111.55	14010	14280	13610	18210	9810	14010	13936.01	0.81	1813	14363	14186	13903	13726	13443	14045	13585	41	4200	500	9520	10	1	8143426	1110	-89.08	2.63	12	0.18	-153.00	5181.00	24050	20231220	-43.33	9420	20230822	44.69	23250	-41.38	20240423	11710	16.40	20240805	24050	-43.33	20231220	9420	44.69	20230822	0.57	N	086820	500	40 억	66036	N	N	2314	N	N
75	20240819	150646	57	100.00	KOSDAQ	제약	N	N	N	N	N	13830	-180	5	-1.28	175321700	12542	97.64	14010	14280	13610	18210	9810	14010	13978.77	0.81	2204	14363	14186	13903	13726	13443	14045	13585	41	4200	500	9520	10	1	8143426	1126	-90.39	2.67	12	0.15	-153.00	5181.00	24050	20231220	-42.49	9420	20230822	46.82	23250	-40.52	20240423	11710	18.10	20240805	24050	-42.49	20231220	9420	46.82	20230822	0.57	N	086820	500	40 억	66036	N	N	199	N	N
76	20240819	140647	57	100.00	KOSDAQ	제약	N	N	N	N	N	13980	-30	5	-0.21	157475420	11254	87.61	14010	14280	13610	18210	9810	14010	13992.84	0.81	2618	14363	14186	13903	13726	13443	14045	13585	41	4200	500	9520	10	1	8143426	1138	-91.37	2.70	12	0.14	-153.00	5181.00	24050	20231220	-41.87	9420	20230822	48.41	23250	-39.87	20240423	11710	19.39	20240805	24050	-41.87	20231220	9420	48.41	20230822	0.57	N	086820	500	40 억	66036	N	N	199	N	N
77	20240819	130643	57	100.00	KOSDAQ	제약	N	N	N	N	N	14060	50	2	0.36	149852730	10709	83.37	14010	14280	13610	18210	9810	14010	13993.16	0.81	2684	14363	14186	13903	13726	13443	14045	13585	41	4200	500	9520	10	1	8143426	1145	-91.90	2.71	12	0.13	-153.00	5181.00	24050	20231220	-41.54	9420	20230822	49.26	23250	-39.53	20240423	11710	20.07	20240805	24050	-41.54	20231220	9420	49.26	20230822	0.57	N	086820	500	40 억	66036	N	N	199	N	N
78	20240819	120644	57	100.00	KOSDAQ	제약	N	N	N	N	N	14090	80	2	0.57	145844730	10424	81.15	14010	14280	13610	18210	9810	14010	13991.24	0.81	2695	14363	14186	13903	13726	13443	14045	13585	41	4200	500	9520	10	1	8143426	1147	-92.09	2.72	12	0.13	-153.00	5181.00	24050	20231220	-41.41	9420	20230822	49.58	23250	-39.40	20240423	11710	20.32	20240805	24050	-41.41	20231220	9420	49.58	20230822	0.57	N	086820	500	40 억	66036	N	N	199	N	N
79	20240819	110646	57	100.00	KOSDAQ	제약	N	N	N	N	N	14100	90	2	0.64	126400410	9046	70.42	14010	14280	13610	18210	9810	14010	13973.07	0.81	2924	14363	14186	13903	13726	13443	14045	13585	41	4200	500	9520	10	1	8143426	1148	-92.16	2.72	12	0.11	-153.00	5181.00	24050	20231220	-41.37	9420	20230822	49.68	23250	-39.35	20240423	11710	20.41	20240805	24050	-41.37	20231220	9420	49.68	20230822	0.57	N	086820	500	40 억	66036	N	N	199	N	N
80	20240819	100647	57	100.00	KOSDAQ	제약	N	N	N	N	N	14050	40	2	0.29	104170320	7465	58.12	14010	14280	13610	18210	9810	14010	13954.50	0.81	2658	14363	14186	13903	13726	13443	14045	13585	41	4200	500	9520	10	1	8143426	1144	-91.83	2.71	12	0.09	-153.00	5181.00	24050	20231220	-41.58	9420	20230822	49.15	23250	-39.57	20240423	11710	19.98	20240805	24050	-41.58	20231220	9420	49.15	20230822	0.57	N	086820	500	40 억	66036	N	N	199	N	N
81	20240819	090646	57	100.00	KOSDAQ	제약	N	N	N	N	N	14270	260	2	1.86	4630410	325	2.53	14010	14280	14010	18210	9810	14010	14247.42	0.81	-4	14363	14186	13903	13726	13443	14045	13585	41	4200	500	9520	10	1	8143426	1162	-93.27	2.75	12	0.00	-153.00	5181.00	24050	20231220	-40.67	9420	20230822	51.49	23250	-38.62	20240423	11710	21.86	20240805	24050	-40.67	20231220	9420	51.49	20230822	0.57	N	086820	500	40 억	66036	N	N	199	N	N
82	20240816	160639	57	100.00	KOSDAQ	제약	N	N	N	N	N	14010	-60	5	-0.43	177238550	12845	250.88	14050	14080	13620	18290	9850	14070	13798.25	0.78	2263	14276	14172	13986	13882	13696	14225	13935	41	4220	500	9560	10	1	8143426	1141	-91.57	2.70	12	0.16	-153.00	5181.00	24050	20231220	-41.75	9420	20230822	48.73	23250	-39.74	20240423	11710	19.64	20240805	24050	-41.75	20231220	9420	48.73	20230822	0.57	N	086820	500	40 억	63766	N	N	199	N	N
83	20240816	150642	57	100.00	KOSDAQ	제약	N	N	N	N	N	14040	-30	5	-0.21	170638420	12374	241.68	14050	14080	13620	18290	9850	14070	13790.08	0.78	2238	14276	14172	13986	13882	13696	14225	13935	41	4220	500	9560	10	1	8143426	1143	-91.76	2.71	12	0.15	-153.00	5181.00	24050	20231220	-41.62	9420	20230822	49.04	23250	-39.61	20240423	11710	19.90	20240805	24050	-41.62	20231220	9420	49.04	20230822	0.57	N	086820	500	40 억	63766	N	N	0	N	N
84	20240816	140645	57	100.00	KOSDAQ	제약	N	N	N	N	N	14010	-60	5	-0.43	166504170	12079	235.92	14050	14080	13620	18290	9850	14070	13784.60	0.78	2050	14276	14172	13986	13882	13696	14225	13935	41	4220	500	9560	10	1	8143426	1141	-91.57	2.70	12	0.15	-153.00	5181.00	24050	20231220	-41.75	9420	20230822	48.73	23250	-39.74	20240423	11710	19.64	20240805	24050	-41.75	20231220	9420	48.73	20230822	0.57	N	086820	500	40 억	63766	N	N	0	N	N
85	20240816	130647	57	100.00	KOSDAQ	제약	N	N	N	N	N	13960	-110	5	-0.78	157318400	11422	223.09	14050	14080	13620	18290	9850	14070	13773.28	0.78	1965	14276	14172	13986	13882	13696	14225	13935	41	4220	500	9560	10	1	8143426	1137	-91.24	2.69	12	0.14	-153.00	5181.00	24050	20231220	-41.95	9420	20230822	48.20	23250	-39.96	20240423	11710	19.21	20240805	24050	-41.95	20231220	9420	48.20	20230822	0.57	N	086820	500	40 억	63766	N	N	0	N	N
86	20240816	120642	57	100.00	KOSDAQ	제약	N	N	N	N	N	13970	-100	5	-0.71	156313290	11350	221.68	14050	14080	13620	18290	9850	14070	13772.10	0.78	1911	14276	14172	13986	13882	13696	14225	13935	41	4220	500	9560	10	1	8143426	1138	-91.31	2.70	12	0.14	-153.00	5181.00	24050	20231220	-41.91	9420	20230822	48.30	23250	-39.91	20240423	11710	19.30	20240805	24050	-41.91	20231220	9420	48.30	20230822	0.57	N	086820	500	40 억	63766	N	N	0	N	N
87	20240816	110645	57	100.00	KOSDAQ	제약	N	N	N	N	N	13890	-180	5	-1.28	139685950	10156	198.36	14050	14080	13620	18290	9850	14070	13754.03	0.78	1943	14276	14172	13986	13882	13696	14225	13935	41	4220	500	9560	10	1	8143426	1131	-90.78	2.68	12	0.12	-153.00	5181.00	24050	20231220	-42.25	9420	20230822	47.45	23250	-40.26	20240423	11710	18.62	20240805	24050	-42.25	20231220	9420	47.45	20230822	0.57	N	086820	500	40 억	63766	N	N	0	N	N
88	20240816	100642	57	100.00	KOSDAQ	제약	N	N	N	N	N	13700	-370	5	-2.63	36049270	2612	51.02	14050	14080	13700	18290	9850	14070	13801.41	0.78	1001	14276	14172	13986	13882	13696	14225	13935	41	4220	500	9560	10	1	8143426	1116	-89.54	2.64	12	0.03	-153.00	5181.00	24050	20231220	-43.04	9420	20230822	45.44	23250	-41.08	20240423	11710	16.99	20240805	24050	-43.04	20231220	9420	45.44	20230822	0.57	N	086820	500	40 억	63766	N	N	0	N	N
89	20240816	090644	57	100.00	KOSDAQ	제약	N	N	N	N	N	14030	-40	5	-0.28	393030	28	0.55	14050	14080	14030	18290	9850	14070	14036.79	0.78	0	14276	14172	13986	13882	13696	14225	13935	41	4220	500	9560	10	1	8143426	1143	-91.70	2.71	12	0.00	-153.00	5181.00	24050	20231220	-41.66	9420	20230822	48.94	23250	-39.66	20240423	11710	19.81	20240805	24050	-41.66	20231220	9420	48.94	20230822	0.57	N	086820	500	40 억	63766	N	N	0	N	N
90	20240814	160642	57	100.00	KOSDAQ	제약	N	N	N	N	N	14070	170	2	1.22	70617000	5083	110.07	13900	14090	13800	18070	9730	13900	13892.15	0.77	656	14486	14192	14046	13752	13606	14120	13680	41	4170	500	9450	10	1	8143426	1146	-91.96	2.72	12	0.06	-153.00	5181.00	24050	20231220	-41.50	9300	20230808	51.29	23250	-39.48	20240423	11710	20.15	20240805	24050	-41.50	20231220	9420	49.36	20230822	0.58	N	086820	500	40 억	63104	N	N	0	N	N
91	20240814	150644	57	100.00	KOSDAQ	제약	N	N	N	N	N	14080	180	2	1.29	65192650	4697	101.71	13900	14090	13800	18070	9730	13900	13879.64	0.77	657	14486	14192	14046	13752	13606	14120	13680	41	4170	500	9450	10	1	8143426	1147	-92.03	2.72	12	0.06	-153.00	5181.00	24050	20231220	-41.46	9300	20230808	51.40	23250	-39.44	20240423	11710	20.24	20240805	24050	-41.46	20231220	9420	49.47	20230822	0.58	N	086820	500	40 억	63104	N	N	0	N	N
92	20240814	140648	57	100.00	KOSDAQ	제약	N	N	N	N	N	14010	110	2	0.79	61781470	4454	96.45	13900	14090	13800	18070	9730	13900	13871.01	0.77	486	14486	14192	14046	13752	13606	14120	13680	41	4170	500	9450	10	1	8143426	1141	-91.57	2.70	12	0.05	-153.00	5181.00	24050	20231220	-41.75	9300	20230808	50.65	23250	-39.74	20240423	11710	19.64	20240805	24050	-41.75	20231220	9420	48.73	20230822	0.58	N	086820	500	40 억	63104	N	N	0	N	N
93	20240814	130646	57	100.00	KOSDAQ	제약	N	N	N	N	N	14090	190	2	1.37	60492020	4362	94.46	13900	14090	13800	18070	9730	13900	13867.96	0.77	419	14486	14192	14046	13752	13606	14120	13680	41	4170	500	9450	10	1	8143426	1147	-92.09	2.72	12	0.05	-153.00	5181.00	24050	20231220	-41.41	9300	20230808	51.51	23250	-39.40	20240423	11710	20.32	20240805	24050	-41.41	20231220	9420	49.58	20230822	0.58	N	086820	500	40 억	63104	N	N	0	N	N
94	20240814	120642	57	100.00	KOSDAQ	제약	N	N	N	N	N	13900	0	3	0.00	51605190	3724	80.64	13900	13920	13800	18070	9730	13900	13857.46	0.77	588	14486	14192	14046	13752	13606	14120	13680	41	4170	500	9450	10	1	8143426	1132	-90.85	2.68	12	0.05	-153.00	5181.00	24050	20231220	-42.20	9300	20230808	49.46	23250	-40.22	20240423	11710	18.70	20240805	24050	-42.20	20231220	9420	47.56	20230822	0.58	N	086820	500	40 억	63104	N	N	0	N	N
95	20240814	110639	57	100.00	KOSDAQ	제약	N	N	N	N	N	13900	0	3	0.00	25826090	1860	40.28	13900	13920	13800	18070	9730	13900	13884.99	0.77	676	14486	14192	14046	13752	13606	14120	13680	41	4170	500	9450	10	1	8143426	1132	-90.85	2.68	12	0.02	-153.00	5181.00	24050	20231220	-42.20	9300	20230808	49.46	23250	-40.22	20240423	11710	18.70	20240805	24050	-42.20	20231220	9420	47.56	20230822	0.58	N	086820	500	40 억	63104	N	N	0	N	N
96	20240814	100638	57	100.00	KOSDAQ	제약	N	N	N	N	N	13910	10	2	0.07	22391870	1613	34.93	13900	13920	13800	18070	9730	13900	13882.13	0.77	671	14486	14192	14046	13752	13606	14120	13680	41	4170	500	9450	10	1	8143426	1133	-90.92	2.68	12	0.02	-153.00	5181.00	24050	20231220	-42.16	9300	20230808	49.57	23250	-40.17	20240423	11710	18.79	20240805	24050	-42.16	20231220	9420	47.66	20230822	0.58	N	086820	500	40 억	63104	N	N	0	N	N
97	20240814	090711	57	100.00	KOSDAQ	제약	N	N	N	N	N	13890	-10	5	-0.07	19156240	1380	29.88	13900	13920	13800	18070	9730	13900	13881.33	0.77	708	14486	14192	14046	13752	13606	14120	13680	41	4170	500	9450	10	1	8143426	1131	-90.78	2.68	12	0.02	-153.00	5181.00	24050	20231220	-42.25	9300	20230808	49.35	23250	-40.26	20240423	11710	18.62	20240805	24050	-42.25	20231220	9420	47.45	20230822	0.58	N	086820	500	40 억	63104	N	N	0	N	N
98	20240813	160631	57	100.00	KOSDAQ	제약	N	N	N	N	N	13900	-440	5	-3.07	64671580	4592	28.43	14300	14340	13900	18640	10040	14340	14083.53	0.80	-2022	14786	14562	14116	13892	13446	14675	14005	41	4300	500	9750	10	1	8143426	1132	-90.85	2.68	12	0.06	-153.00	5181.00	24050	20231220	-42.20	9300	20230808	49.46	23250	-40.22	20240423	11710	18.70	20240805	24050	-42.20	20231220	9420	47.56	20230822	0.59	N	086820	500	40 억	65057	N	N	0	N	N
99	20240813	150636	57	100.00	KOSDAQ	제약	N	N	N	N	N	13910	-430	5	-3.00	59705140	4235	26.22	14300	14340	13910	18640	10040	14340	14098.03	0.80	-1905	14786	14562	14116	13892	13446	14675	14005	41	4300	500	9750	10	1	8143426	1133	-90.92	2.68	12	0.05	-153.00	5181.00	24050	20231220	-42.16	9300	20230808	49.57	23250	-40.17	20240423	11710	18.79	20240805	24050	-42.16	20231220	9420	47.66	20230822	0.59	N	086820	500	40 억	65057	N	N	0	N	N
100	20240813	140638	57	100.00	KOSDAQ	제약	N	N	N	N	N	14070	-270	5	-1.88	52394860	3711	22.97	14300	14340	13920	18640	10040	14340	14118.80	0.80	-1856	14786	14562	14116	13892	13446	14675	14005	41	4300	500	9750	10	1	8143426	1146	-91.96	2.72	12	0.05	-153.00	5181.00	24050	20231220	-41.50	9300	20230808	51.29	23250	-39.48	20240423	11710	20.15	20240805	24050	-41.50	20231220	9420	49.36	20230822	0.59	N	086820	500	40 억	65057	N	N	0	N	N
101	20240813	130638	57	100.00	KOSDAQ	제약	N	N	N	N	N	14050	-290	5	-2.02	44564950	3151	19.51	14300	14340	14050	18640	10040	14340	14143.11	0.80	-1703	14786	14562	14116	13892	13446	14675	14005	41	4300	500	9750	10	1	8143426	1144	-91.83	2.71	12	0.04	-153.00	5181.00	24050	20231220	-41.58	9300	20230808	51.08	23250	-39.57	20240423	11710	19.98	20240805	24050	-41.58	20231220	9420	49.15	20230822	0.59	N	086820	500	40 억	65057	N	N	0	N	N
102	20240813	120632	57	100.00	KOSDAQ	제약	N	N	N	N	N	14150	-190	5	-1.32	30751800	2169	13.43	14300	14340	14070	18640	10040	14340	14177.87	0.80	-960	14786	14562	14116	13892	13446	14675	14005	41	4300	500	9750	10	1	8143426	1152	-92.48	2.73	12	0.03	-153.00	5181.00	24050	20231220	-41.16	9300	20230808	52.15	23250	-39.14	20240423	11710	20.84	20240805	24050	-41.16	20231220	9420	50.21	20230822	0.59	N	086820	500	40 억	65057	N	N	0	N	N
103	20240813	110631	57	100.00	KOSDAQ	제약	N	N	N	N	N	14100	-240	5	-1.67	24455230	1725	10.68	14300	14340	14080	18640	10040	14340	14176.94	0.80	-777	14786	14562	14116	13892	13446	14675	14005	41	4300	500	9750	10	1	8143426	1148	-92.16	2.72	12	0.02	-153.00	5181.00	24050	20231220	-41.37	9300	20230808	51.61	23250	-39.35	20240423	11710	20.41	20240805	24050	-41.37	20231220	9420	49.68	20230822	0.59	N	086820	500	40 억	65057	N	N	0	N	N
104	20240813	100633	57	100.00	KOSDAQ	제약	N	N	N	N	N	14210	-130	5	-0.91	17686810	1246	7.71	14300	14340	14150	18640	10040	14340	14194.87	0.80	-590	14786	14562	14116	13892	13446	14675	14005	41	4300	500	9750	10	1	8143426	1157	-92.88	2.74	12	0.02	-153.00	5181.00	24050	20231220	-40.91	9300	20230808	52.80	23250	-38.88	20240423	11710	21.35	20240805	24050	-40.91	20231220	9420	50.85	20230822	0.59	N	086820	500	40 억	65057	N	N	0	N	N
105	20240813	090637	57	100.00	KOSDAQ	제약	N	N	N	N	N	14230	-110	5	-0.77	971330	68	0.42	14300	14300	14230	18640	10040	14340	14284.26	0.80	-64	14786	14562	14116	13892	13446	14675	14005	41	4300	500	9750	10	1	8143426	1159	-93.01	2.75	12	0.00	-153.00	5181.00	24050	20231220	-40.83	9300	20230808	53.01	23250	-38.80	20240423	11710	21.52	20240805	24050	-40.83	20231220	9420	51.06	20230822	0.59	N	086820	500	40 억	65057	N	N	0	N	N
106	20240812	160630	57	100.00	KOSDAQ	제약	N	N	N	N	N	14340	670	2	4.90	224096100	15917	219.64	13670	14340	13670	17770	9570	13670	14079.04	0.76	3372	14223	13946	13623	13346	13023	14085	13485	41	4100	500	9290	10	1	8143426	1168	-93.73	2.77	12	0.20	-153.00	5181.00	24050	20231220	-40.37	9300	20230808	54.19	23250	-38.32	20240423	11710	22.46	20240805	24050	-40.37	20231220	9420	52.23	20230822	0.59	N	086820	500	40 억	61683	N	N	0	N	N
107	20240812	150630	57	100.00	KOSDAQ	제약	N	N	N	N	N	14340	670	2	4.90	219053060	15565	214.78	13670	14340	13670	17770	9570	13670	14073.44	0.76	3243	14223	13946	13623	13346	13023	14085	13485	41	4100	500	9290	10	1	8143426	1168	-93.73	2.77	12	0.19	-153.00	5181.00	24050	20231220	-40.37	9300	20230808	54.19	23250	-38.32	20240423	11710	22.46	20240805	24050	-40.37	20231220	9420	52.23	20230822	0.59	N	086820	500	40 억	61683	N	N	0	N	N
108	20240812	140630	57	100.00	KOSDAQ	제약	N	N	N	N	N	14290	620	2	4.54	199395030	14189	195.79	13670	14300	13670	17770	9570	13670	14052.79	0.76	2678	14223	13946	13623	13346	13023	14085	13485	41	4100	500	9290	10	1	8143426	1164	-93.40	2.76	12	0.17	-153.00	5181.00	24050	20231220	-40.58	9300	20230808	53.66	23250	-38.54	20240423	11710	22.03	20240805	24050	-40.58	20231220	9420	51.70	20230822	0.59	N	086820	500	40 억	61683	N	N	0	N	N
109	20240812	130627	57	100.00	KOSDAQ	제약	N	N	N	N	N	14080	410	2	3.00	135672530	9684	133.63	13670	14290	13670	17770	9570	13670	14009.97	0.76	1856	14223	13946	13623	13346	13023	14085	13485	41	4100	500	9290	10	1	8143426	1147	-92.03	2.72	12	0.12	-153.00	5181.00	24050	20231220	-41.46	9300	20230808	51.40	23250	-39.44	20240423	11710	20.24	20240805	24050	-41.46	20231220	9420	49.47	20230822	0.59	N	086820	500	40 억	61683	N	N	0	N	N
110	20240812	120625	57	100.00	KOSDAQ	제약	N	N	N	N	N	14050	380	2	2.78	130143940	9291	128.20	13670	14290	13670	17770	9570	13670	14007.53	0.76	1865	14223	13946	13623	13346	13023	14085	13485	41	4100	500	9290	10	1	8143426	1144	-91.83	2.71	12	0.11	-153.00	5181.00	24050	20231220	-41.58	9300	20230808	51.08	23250	-39.57	20240423	11710	19.98	20240805	24050	-41.58	20231220	9420	49.15	20230822	0.59	N	086820	500	40 억	61683	N	N	0	N	N
111	20240812	110627	57	100.00	KOSDAQ	제약	N	N	N	N	N	14050	380	2	2.78	116603100	8331	114.96	13670	14290	13670	17770	9570	13670	13996.29	0.76	1717	14223	13946	13623	13346	13023	14085	13485	41	4100	500	9290	10	1	8143426	1144	-91.83	2.71	12	0.10	-153.00	5181.00	24050	20231220	-41.58	9300	20230808	51.08	23250	-39.57	20240423	11710	19.98	20240805	24050	-41.58	20231220	9420	49.15	20230822	0.59	N	086820	500	40 억	61683	N	N	0	N	N
112	20240812	100623	57	100.00	KOSDAQ	제약	N	N	N	N	N	14130	460	2	3.37	91437310	6542	90.27	13670	14290	13670	17770	9570	13670	13976.97	0.76	2245	14223	13946	13623	13346	13023	14085	13485	41	4100	500	9290	10	1	8143426	1151	-92.35	2.73	12	0.08	-153.00	5181.00	24050	20231220	-41.25	9300	20230808	51.94	23250	-39.23	20240423	11710	20.67	20240805	24050	-41.25	20231220	9420	50.00	20230822	0.59	N	086820	500	40 억	61683	N	N	0	N	N
113	20240812	090622	57	100.00	KOSDAQ	제약	N	N	N	N	N	13750	80	2	0.59	4306560	314	4.33	13670	13750	13670	17770	9570	13670	13715.16	0.76	96	14223	13946	13623	13346	13023	14085	13485	41	4100	500	9290	10	1	8143426	1120	-89.87	2.65	12	0.00	-153.00	5181.00	24050	20231220	-42.83	9300	20230808	47.85	23250	-40.86	20240423	11710	17.42	20240805	24050	-42.83	20231220	9420	45.97	20230822	0.59	N	086820	500	40 억	61683	N	N	0	N	N
114	20240809	160620	57	100.00	KOSDAQ	제약	N	N	N	N	N	13670	240	2	1.79	98784280	7247	69.32	13300	13900	13300	17450	9410	13430	13630.75	0.76	76	13823	13626	13283	13086	12743	13725	13185	41	4020	500	9130	10	1	8143426	1113	-89.35	2.64	12	0.09	-153.00	5181.00	24050	20231220	-43.16	9300	20230808	46.99	23250	-41.20	20240423	11710	16.74	20240805	24050	-43.16	20231220	9420	45.12	20230822	0.59	N	086820	500	40 억	61590	N	N	618	N	N
115	20240809	150635	57	100.00	KOSDAQ	제약	N	N	N	N	N	13690	260	2	1.94	91991090	6748	64.55	13300	13900	13300	17450	9410	13430	13632.35	0.76	35	13823	13626	13283	13086	12743	13725	13185	41	4020	500	9130	10	1	8143426	1115	-89.48	2.64	12	0.08	-153.00	5181.00	24050	20231220	-43.08	9300	20230808	47.20	23250	-41.12	20240423	11710	16.91	20240805	24050	-43.08	20231220	9420	45.33	20230822	0.59	N	086820	500	40 억	61590	N	N	618	N	N
116	20240809	140633	57	100.00	KOSDAQ	제약	N	N	N	N	N	13650	220	2	1.64	80857950	5932	56.74	13300	13900	13300	17450	9410	13430	13630.81	0.76	-127	13823	13626	13283	13086	12743	13725	13185	41	4020	500	9130	10	1	8143426	1112	-89.22	2.63	12	0.07	-153.00	5181.00	24050	20231220	-43.24	9300	20230808	46.77	23250	-41.29	20240423	11710	16.57	20240805	24050	-43.24	20231220	9420	44.90	20230822	0.59	N	086820	500	40 억	61590	N	N	618	N	N
117	20240809	130633	57	100.00	KOSDAQ	제약	N	N	N	N	N	13730	300	2	2.23	77549940	5690	54.43	13300	13900	13300	17450	9410	13430	13629.16	0.76	-164	13823	13626	13283	13086	12743	13725	13185	41	4020	500	9130	10	1	8143426	1118	-89.74	2.65	12	0.07	-153.00	5181.00	24050	20231220	-42.91	9300	20230808	47.63	23250	-40.95	20240423	11710	17.25	20240805	24050	-42.91	20231220	9420	45.75	20230822	0.59	N	086820	500	40 억	61590	N	N	618	N	N
118	20240809	120630	57	100.00	KOSDAQ	제약	N	N	N	N	N	13730	300	2	2.23	69798650	5122	49.00	13300	13900	13300	17450	9410	13430	13627.23	0.76	-165	13823	13626	13283	13086	12743	13725	13185	41	4020	500	9130	10	1	8143426	1118	-89.74	2.65	12	0.06	-153.00	5181.00	24050	20231220	-42.91	9300	20230808	47.63	23250	-40.95	20240423	11710	17.25	20240805	24050	-42.91	20231220	9420	45.75	20230822	0.59	N	086820	500	40 억	61590	N	N	618	N	N
119	20240809	110624	57	100.00	KOSDAQ	제약	N	N	N	N	N	13780	350	2	2.61	41815120	3082	29.48	13300	13900	13300	17450	9410	13430	13567.53	0.76	598	13823	13626	13283	13086	12743	13725	13185	41	4020	500	9130	10	1	8143426	1122	-90.07	2.66	12	0.04	-153.00	5181.00	24050	20231220	-42.70	9300	20230808	48.17	23250	-40.73	20240423	11710	17.68	20240805	24050	-42.70	20231220	9420	46.28	20230822	0.59	N	086820	500	40 억	61590	N	N	618	N	N
120	20240809	100634	57	100.00	KOSDAQ	제약	N	N	N	N	N	13690	260	2	1.94	37501820	2768	26.48	13300	13900	13300	17450	9410	13430	13548.35	0.76	618	13823	13626	13283	13086	12743	13725	13185	41	4020	500	9130	10	1	8143426	1115	-89.48	2.64	12	0.03	-153.00	5181.00	24050	20231220	-43.08	9300	20230808	47.20	23250	-41.12	20240423	11710	16.91	20240805	24050	-43.08	20231220	9420	45.33	20230822	0.59	N	086820	500	40 억	61590	N	N	618	N	N
121	20240809	090626	57	100.00	KOSDAQ	제약	N	N	N	N	N	13590	160	2	1.19	17137570	1279	12.23	13300	13590	13300	17450	9410	13430	13399.19	0.76	506	13823	13626	13283	13086	12743	13725	13185	41	4020	500	9130	10	1	8143426	1107	-88.82	2.62	12	0.02	-153.00	5181.00	24050	20231220	-43.49	9300	20230808	46.13	23250	-41.55	20240423	11710	16.05	20240805	24050	-43.49	20231220	9420	44.27	20230822	0.59	N	086820	500	40 억	61590	N	N	618	N	N
122	20240808	160617	57	100.00	KOSDAQ	제약	N	N	N	N	N	13430	370	2	2.83	139027720	10453	91.44	12940	13480	12940	16970	9150	13060	13300.27	0.74	1442	13600	13330	12940	12670	12280	13465	12805	41	3910	500	8880	10	1	8143426	1094	-87.78	2.59	12	0.13	-153.00	5181.00	24050	20231220	-44.16	9300	20230808	44.41	23250	-42.24	20240423	11710	14.69	20240805	24050	-44.16	20231220	9300	44.41	20230808	0.61	N	086820	500	40 억	60135	N	N	618	N	N
123	20240808	150622	57	100.00	KOSDAQ	제약	N	N	N	N	N	13460	400	2	3.06	134273270	10099	88.34	12940	13480	12940	16970	9150	13060	13295.70	0.74	1542	13600	13330	12940	12670	12280	13465	12805	41	3910	500	8880	10	1	8143426	1096	-87.97	2.60	12	0.12	-153.00	5181.00	24050	20231220	-44.03	9300	20230808	44.73	23250	-42.11	20240423	11710	14.94	20240805	24050	-44.03	20231220	9300	44.73	20230808	0.61	N	086820	500	40 억	60135	N	N	70	N	N
124	20240808	140625	57	100.00	KOSDAQ	제약	N	N	N	N	N	13420	360	2	2.76	116789880	8798	76.96	12940	13480	12940	16970	9150	13060	13274.59	0.74	1423	13600	13330	12940	12670	12280	13465	12805	41	3910	500	8880	10	1	8143426	1093	-87.71	2.59	12	0.11	-153.00	5181.00	24050	20231220	-44.20	9300	20230808	44.30	23250	-42.28	20240423	11710	14.60	20240805	24050	-44.20	20231220	9300	44.30	20230808	0.61	N	086820	500	40 억	60135	N	N	70	N	N
125	20240808	130625	57	100.00	KOSDAQ	제약	N	N	N	N	N	13400	340	2	2.60	106144200	8002	70.00	12940	13480	12940	16970	9150	13060	13264.71	0.74	1243	13600	13330	12940	12670	12280	13465	12805	41	3910	500	8880	10	1	8143426	1091	-87.58	2.59	12	0.10	-153.00	5181.00	24050	20231220	-44.28	9300	20230808	44.09	23250	-42.37	20240423	11710	14.43	20240805	24050	-44.28	20231220	9300	44.09	20230808	0.61	N	086820	500	40 억	60135	N	N	70	N	N
126	20240808	120630	57	100.00	KOSDAQ	제약	N	N	N	N	N	13470	410	2	3.14	98899440	7463	65.28	12940	13480	12940	16970	9150	13060	13251.97	0.74	1145	13600	13330	12940	12670	12280	13465	12805	41	3910	500	8880	10	1	8143426	1097	-88.04	2.60	12	0.09	-153.00	5181.00	24050	20231220	-43.99	9300	20230808	44.84	23250	-42.06	20240423	11710	15.03	20240805	24050	-43.99	20231220	9300	44.84	20230808	0.61	N	086820	500	40 억	60135	N	N	70	N	N
127	20240808	110626	57	100.00	KOSDAQ	제약	N	N	N	N	N	13300	240	2	1.84	63790670	4831	42.26	12940	13310	12940	16970	9150	13060	13204.44	0.74	530	13600	13330	12940	12670	12280	13465	12805	41	3910	500	8880	10	1	8143426	1083	-86.93	2.57	12	0.06	-153.00	5181.00	24050	20231220	-44.70	9300	20230808	43.01	23250	-42.80	20240423	11710	13.58	20240805	24050	-44.70	20231220	9300	43.01	20230808	0.61	N	086820	500	40 억	60135	N	N	70	N	N
128	20240808	100622	57	100.00	KOSDAQ	제약	N	N	N	N	N	13130	70	2	0.54	10110480	773	6.76	12940	13190	12940	16970	9150	13060	13079.53	0.74	-130	13600	13330	12940	12670	12280	13465	12805	41	3910	500	8880	10	1	8143426	1069	-85.82	2.53	12	0.01	-153.00	5181.00	24050	20231220	-45.41	9300	20230808	41.18	23250	-43.53	20240423	11710	12.13	20240805	24050	-45.41	20231220	9300	41.18	20230808	0.61	N	086820	500	40 억	60135	N	N	70	N	N
129	20240808	090619	57	100.00	KOSDAQ	제약	N	N	N	N	N	13090	30	2	0.23	1413320	109	0.95	12940	13090	12940	16970	9150	13060	12966.24	0.74	-2	13600	13330	12940	12670	12280	13465	12805	41	3910	500	8880	10	1	8143426	1066	-85.56	2.53	12	0.00	-153.00	5181.00	24050	20231220	-45.57	9300	20230808	40.75	23250	-43.70	20240423	11710	11.78	20240805	24050	-45.57	20231220	9300	40.75	20230808	0.61	N	086820	500	40 억	60135	N	N	70	N	N
130	20240807	160608	57	100.00	KOSDAQ	제약	N	N	N	N	N	13060	470	2	3.73	147739330	11354	54.52	12690	13210	12550	16360	8820	12590	13012.10	0.68	4602	14116	13352	12726	11962	11336	13735	12345	41	3770	500	8560	10	1	8143426	1064	-85.36	2.52	12	0.14	-153.00	5181.00	24050	20231220	-45.70	9300	20230808	40.43	23250	-43.83	20240423	11710	11.53	20240805	24050	-45.70	20231220	9300	40.43	20230808	0.65	N	086820	500	40 억	55521	N	N	70	N	N
131	20240807	150620	57	100.00	KOSDAQ	제약	N	N	N	N	N	13120	530	2	4.21	140778000	10821	51.96	12690	13210	12550	16360	8820	12590	13009.70	0.68	4603	14116	13352	12726	11962	11336	13735	12345	41	3770	500	8560	10	1	8143426	1068	-85.75	2.53	12	0.13	-153.00	5181.00	24050	20231220	-45.45	9300	20230808	41.08	23250	-43.57	20240423	11710	12.04	20240805	24050	-45.45	20231220	9300	41.08	20230808	0.65	N	086820	500	40 억	55521	N	N	0	N	N
132	20240807	140622	57	100.00	KOSDAQ	제약	N	N	N	N	N	13120	530	2	4.21	112754630	8683	41.70	12690	13210	12550	16360	8820	12590	12985.68	0.68	3473	14116	13352	12726	11962	11336	13735	12345	41	3770	500	8560	10	1	8143426	1068	-85.75	2.53	12	0.11	-153.00	5181.00	24050	20231220	-45.45	9300	20230808	41.08	23250	-43.57	20240423	11710	12.04	20240805	24050	-45.45	20231220	9300	41.08	20230808	0.65	N	086820	500	40 억	55521	N	N	0	N	N
133	20240807	130617	57	100.00	KOSDAQ	제약	N	N	N	N	N	13190	600	2	4.77	105257200	8111	38.95	12690	13210	12550	16360	8820	12590	12977.09	0.68	3563	14116	13352	12726	11962	11336	13735	12345	41	3770	500	8560	10	1	8143426	1074	-86.21	2.55	12	0.10	-153.00	5181.00	24050	20231220	-45.16	9300	20230808	41.83	23250	-43.27	20240423	11710	12.64	20240805	24050	-45.16	20231220	9300	41.83	20230808	0.65	N	086820	500	40 억	55521	N	N	0	N	N
134	20240807	120621	57	100.00	KOSDAQ	제약	N	N	N	N	N	13190	600	2	4.77	100320030	7737	37.15	12690	13200	12550	16360	8820	12590	12966.27	0.68	3574	14116	13352	12726	11962	11336	13735	12345	41	3770	500	8560	10	1	8143426	1074	-86.21	2.55	12	0.10	-153.00	5181.00	24050	20231220	-45.16	9300	20230808	41.83	23250	-43.27	20240423	11710	12.64	20240805	24050	-45.16	20231220	9300	41.83	20230808	0.65	N	086820	500	40 억	55521	N	N	0	N	N
135	20240807	110620	57	100.00	KOSDAQ	제약	N	N	N	N	N	13100	510	2	4.05	77519580	6002	28.82	12690	13120	12550	16360	8820	12590	12915.62	0.68	2219	14116	13352	12726	11962	11336	13735	12345	41	3770	500	8560	10	1	8143426	1067	-85.62	2.53	12	0.07	-153.00	5181.00	24050	20231220	-45.53	9300	20230808	40.86	23250	-43.66	20240423	11710	11.87	20240805	24050	-45.53	20231220	9300	40.86	20230808	0.65	N	086820	500	40 억	55521	N	N	0	N	N
136	20240807	100614	57	100.00	KOSDAQ	제약	N	N	N	N	N	13070	480	2	3.81	37433400	2897	13.91	12690	13120	12550	16360	8820	12590	12921.44	0.68	595	14116	13352	12726	11962	11336	13735	12345	41	3770	500	8560	10	1	8143426	1064	-85.42	2.52	12	0.04	-153.00	5181.00	24050	20231220	-45.65	9300	20230808	40.54	23250	-43.78	20240423	11710	11.61	20240805	24050	-45.65	20231220	9300	40.54	20230808	0.65	N	086820	500	40 억	55521	N	N	0	N	N
137	20240807	090620	57	100.00	KOSDAQ	제약	N	N	N	N	N	12590	0	3	0.00	101060	8	0.04	12690	12700	12590	16360	8820	12590	12632.50	0.68	-1	14116	13352	12726	11962	11336	13735	12345	41	3770	500	8560	10	1	8143426	1025	-82.29	2.43	12	0.00	-153.00	5181.00	24050	20231220	-47.65	9300	20230808	35.38	23250	-45.85	20240423	11710	7.51	20240805	24050	-47.65	20231220	9300	35.38	20230808	0.65	N	086820	500	40 억	55521	N	N	0	N	N
138	20240806	160606	57	100.00	KOSDAQ	제약	N	N	N	N	N	12590	330	2	2.69	262138050	20783	35.38	12100	13490	12100	15930	8590	12260	12613.10	0.58	8016	14546	13402	12556	11412	10566	12980	10990	41	3670	500	8330	10	1	8143426	1025	-82.29	2.43	12	0.26	-153.00	5181.00	24050	20231220	-47.65	9300	20230808	35.38	23250	-45.85	20240423	11710	7.51	20240805	24050	-47.65	20231220	9300	35.38	20230808	0.69	N	086820	500	40 억	47447	N	N	0	N	N
139	20240806	150617	57	100.00	KOSDAQ	제약	N	N	N	N	N	12400	140	2	1.14	231310540	18310	31.17	12100	13490	12100	15930	8590	12260	12633.02	0.58	6556	14546	13402	12556	11412	10566	12980	10990	41	3670	500	8330	10	1	8143426	1010	-81.05	2.39	12	0.22	-153.00	5181.00	24050	20231220	-48.44	9300	20230808	33.33	23250	-46.67	20240423	11710	5.89	20240805	24050	-48.44	20231220	9300	33.33	20230808	0.69	N	086820	500	40 억	47447	N	N	0	N	N
140	20240806	140614	57	100.00	KOSDAQ	제약	N	N	N	N	N	12600	340	2	2.77	213164380	16861	28.70	12100	13490	12100	15930	8590	12260	12642.45	0.58	6510	14546	13402	12556	11412	10566	12980	10990	41	3670	500	8330	10	1	8143426	1026	-82.35	2.43	12	0.21	-153.00	5181.00	24050	20231220	-47.61	9300	20230808	35.48	23250	-45.81	20240423	11710	7.60	20240805	24050	-47.61	20231220	9300	35.48	20230808	0.69	N	086820	500	40 억	47447	N	N	0	N	N
141	20240806	130615	57	100.00	KOSDAQ	제약	N	N	N	N	N	12630	370	2	3.02	189492690	14977	25.50	12100	13490	12100	15930	8590	12260	12652.25	0.58	6233	14546	13402	12556	11412	10566	12980	10990	41	3670	500	8330	10	1	8143426	1029	-82.55	2.44	12	0.18	-153.00	5181.00	24050	20231220	-47.48	9300	20230808	35.81	23250	-45.68	20240423	11710	7.86	20240805	24050	-47.48	20231220	9300	35.81	20230808	0.69	N	086820	500	40 억	47447	N	N	0	N	N
142	20240806	120617	57	100.00	KOSDAQ	제약	N	N	N	N	N	12520	260	2	2.12	153538030	12113	20.62	12100	13490	12100	15930	8590	12260	12675.48	0.58	4238	14546	13402	12556	11412	10566	12980	10990	41	3670	500	8330	10	1	8143426	1020	-81.83	2.42	12	0.15	-153.00	5181.00	24050	20231220	-47.94	9300	20230808	34.62	23250	-46.15	20240423	11710	6.92	20240805	24050	-47.94	20231220	9300	34.62	20230808	0.69	N	086820	500	40 억	47447	N	N	0	N	N
143	20240806	110609	57	100.00	KOSDAQ	제약	N	N	N	N	N	12810	550	2	4.49	121931450	9619	16.37	12100	13490	12100	15930	8590	12260	12676.10	0.58	2346	14546	13402	12556	11412	10566	12980	10990	41	3670	500	8330	10	1	8143426	1043	-83.73	2.47	12	0.12	-153.00	5181.00	24050	20231220	-46.74	9300	20230808	37.74	23250	-44.90	20240423	11710	9.39	20240805	24050	-46.74	20231220	9300	37.74	20230808	0.69	N	086820	500	40 억	47447	N	N	0	N	N
144	20240806	100609	57	100.00	KOSDAQ	제약	N	N	N	N	N	12840	580	2	4.73	114204860	9013	15.34	12100	13490	12100	15930	8590	12260	12671.13	0.58	2711	14546	13402	12556	11412	10566	12980	10990	41	3670	500	8330	10	1	8143426	1046	-83.92	2.48	12	0.11	-153.00	5181.00	24050	20231220	-46.61	9300	20230808	38.06	23250	-44.77	20240423	11710	9.65	20240805	24050	-46.61	20231220	9300	38.06	20230808	0.69	N	086820	500	40 억	47447	N	N	0	N	N
145	20240806	090611	57	100.00	KOSDAQ	제약	N	N	N	N	N	12700	440	2	3.59	17133280	1392	2.37	12100	12700	12100	15930	8590	12260	12308.39	0.58	41	14546	13402	12556	11412	10566	12980	10990	41	3670	500	8330	10	1	8143426	1034	-83.01	2.45	12	0.02	-153.00	5181.00	24050	20231220	-47.19	9300	20230808	36.56	23250	-45.38	20240423	11710	8.45	20240805	24050	-47.19	20231220	9300	36.56	20230808	0.69	N	086820	500	40 억	47447	N	N	0	N	N
146	20240805	160600	57	100.00	KOSDAQ	제약	N	N	N	N	N	12260	-1460	5	-10.64	742444100	58691	246.61	13700	13700	11710	17830	9610	13720	12650.26	0.56	2242	15000	14360	14030	13390	13060	14195	13225	41	4110	500	9320	10	1	8143426	998	-80.13	2.37	12	0.72	-153.00	5181.00	24050	20231220	-49.02	9300	20230808	31.83	23250	-47.27	20240423	11710	4.70	20240805	24050	-49.02	20231220	9300	31.83	20230808	0.74	N	086820	500	40 억	45386	N	N	0	N	N
147	20240805	150611	57	100.00	KOSDAQ	제약	N	N	N	N	N	12290	-1430	5	-10.42	703296470	55468	233.07	13700	13700	11710	17830	9610	13720	12679.32	0.56	3096	15000	14360	14030	13390	13060	14195	13225	41	4110	500	9320	10	1	8143426	1001	-80.33	2.37	12	0.68	-153.00	5181.00	24050	20231220	-48.90	9300	20230808	32.15	23250	-47.14	20240423	11710	4.95	20240805	24050	-48.90	20231220	9300	32.15	20230808	0.74	N	086820	500	40 억	45386	N	N	0	N	N
148	20240805	140613	58	100.00	KOSDAQ	제약	N	N	N	N	N	12480	-1240	5	-9.04	566877430	44270	186.02	13700	13700	12290	17830	9610	13720	12805.00	0.56	7217	15000	14360	14030	13390	13060	14195	13225	41	4110	500	9320	10	1	8143426	1016	-81.57	2.41	12	0.54	-153.00	5181.00	24050	20231220	-48.11	9300	20230808	34.19	23250	-46.32	20240423	12290	1.55	20240805	24050	-48.11	20231220	9300	34.19	20230808	0.74	N	086820	500	40 억	45386	N	N	0	N	N
149	20240805	130609	57	100.00	KOSDAQ	제약	N	N	N	N	N	12540	-1180	5	-8.60	488211120	37940	159.42	13700	13700	12350	17830	9610	13720	12867.98	0.56	7805	15000	14360	14030	13390	13060	14195	13225	41	4110	500	9320	10	1	8143426	1021	-81.96	2.42	12	0.47	-153.00	5181.00	24050	20231220	-47.86	9300	20230808	34.84	23250	-46.06	20240423	12350	1.54	20240805	24050	-47.86	20231220	9300	34.84	20230808	0.74	N	086820	500	40 억	45386	N	N	0	N	N
150	20240805	120606	57	100.00	KOSDAQ	제약	N	N	N	N	N	12680	-1040	5	-7.58	410146660	31706	133.22	13700	13700	12350	17830	9610	13720	12935.93	0.56	6763	15000	14360	14030	13390	13060	14195	13225	41	4110	500	9320	10	1	8143426	1033	-82.88	2.45	12	0.39	-153.00	5181.00	24050	20231220	-47.28	9300	20230808	36.34	23250	-45.46	20240423	12350	2.67	20240805	24050	-47.28	20231220	9300	36.34	20230808	0.74	N	086820	500	40 억	45386	N	N	0	N	N
151	20240805	110609	57	100.00	KOSDAQ	제약	N	N	N	N	N	12870	-850	5	-6.20	349999980	26968	113.32	13700	13700	12350	17830	9610	13720	12978.34	0.56	7894	15000	14360	14030	13390	13060	14195	13225	41	4110	500	9320	10	1	8143426	1048	-84.12	2.48	12	0.33	-153.00	5181.00	24050	20231220	-46.49	9300	20230808	38.39	23250	-44.65	20240423	12350	4.21	20240805	24050	-46.49	20231220	9300	38.39	20230808	0.74	N	086820	500	40 억	45386	N	N	0	N	N
152	20240805	100604	57	100.00	KOSDAQ	제약	N	N	N	N	N	12990	-730	5	-5.32	262881570	20178	84.79	13700	13700	12350	17830	9610	13720	13028.13	0.56	8165	15000	14360	14030	13390	13060	14195	13225	41	4110	500	9320	10	1	8143426	1058	-84.90	2.51	12	0.25	-153.00	5181.00	24050	20231220	-45.99	9300	20230808	39.68	23250	-44.13	20240423	12350	5.18	20240805	24050	-45.99	20231220	9300	39.68	20230808	0.74	N	086820	500	40 억	45386	N	N	0	N	N
153	20240805	090601	57	100.00	KOSDAQ	제약	N	N	N	N	N	13170	-550	5	-4.01	1473840	108	0.45	13700	13700	13170	17830	9610	13720	13646.67	0.56	-10	15000	14360	14030	13390	13060	14195	13225	41	4110	500	9320	10	1	8143426	1072	-86.08	2.54	12	0.00	-153.00	5181.00	24050	20231220	-45.24	9300	20230808	41.61	23250	-43.35	20240423	13170	0.00	20240805	24050	-45.24	20231220	9300	41.61	20230808	0.74	N	086820	500	40 억	45386	Y	N	0	N	N
154	20240802	160557	57	100.00	KOSDAQ	제약	N	N	N	N	N	13720	-850	5	-5.83	329789660	23677	253.91	14670	14670	13700	18940	10200	14570	13932.21	0.62	-4875	14996	14782	14576	14362	14156	14890	14470	41	4370	500	9900	10	1	8143426	1117	-89.67	2.65	12	0.29	-153.00	5181.00	24050	20231220	-42.95	9300	20230808	47.53	23250	-40.99	20240423	13700	0.15	20240802	24050	-42.95	20231220	9300	47.53	20230808	0.75	N	086820	500	40 억	50262	N	N	0	N	N
155	20240802	150554	57	100.00	KOSDAQ	제약	N	N	N	N	N	13790	-780	5	-5.35	314553570	22567	242.01	14670	14670	13700	18940	10200	14570	13938.65	0.62	-4835	14996	14782	14576	14362	14156	14890	14470	41	4370	500	9900	10	1	8143426	1123	-90.13	2.66	12	0.28	-153.00	5181.00	24050	20231220	-42.66	9300	20230808	48.28	23250	-40.69	20240423	13700	0.66	20240802	24050	-42.66	20231220	9300	48.28	20230808	0.75	N	086820	500	40 억	50262	N	N	0	N	N
156	20240802	140559	57	100.00	KOSDAQ	제약	N	N	N	N	N	13800	-770	5	-5.28	285583790	20460	219.41	14670	14670	13800	18940	10200	14570	13958.15	0.62	-3828	14996	14782	14576	14362	14156	14890	14470	41	4370	500	9900	10	1	8143426	1124	-90.20	2.66	12	0.25	-153.00	5181.00	24050	20231220	-42.62	9300	20230808	48.39	23250	-40.65	20240423	13800	0.00	20240802	24050	-42.62	20231220	9300	48.39	20230808	0.75	N	086820	500	40 억	50262	N	N	0	N	N
157	20240802	130558	57	100.00	KOSDAQ	제약	N	N	N	N	N	13890	-680	5	-4.67	253793500	18165	194.80	14670	14670	13800	18940	10200	14570	13971.57	0.62	-3600	14996	14782	14576	14362	14156	14890	14470	41	4370	500	9900	10	1	8143426	1131	-90.78	2.68	12	0.22	-153.00	5181.00	24050	20231220	-42.25	9300	20230808	49.35	23250	-40.26	20240423	13800	0.65	20240802	24050	-42.25	20231220	9300	49.35	20230808	0.75	N	086820	500	40 억	50262	N	N	0	N	N
158	20240802	120558	57	100.00	KOSDAQ	제약	N	N	N	N	N	13810	-760	5	-5.22	235230320	16822	180.40	14670	14670	13800	18940	10200	14570	13983.49	0.62	-3162	14996	14782	14576	14362	14156	14890	14470	41	4370	500	9900	10	1	8143426	1125	-90.26	2.67	12	0.21	-153.00	5181.00	24050	20231220	-42.58	9300	20230808	48.49	23250	-40.60	20240423	13800	0.07	20240802	24050	-42.58	20231220	9300	48.49	20230808	0.75	N	086820	500	40 억	50262	N	N	0	N	N
159	20240802	110559	57	100.00	KOSDAQ	제약	N	N	N	N	N	14100	-470	5	-3.23	199573140	14255	152.87	14670	14670	13900	18940	10200	14570	14000.22	0.62	-2217	14996	14782	14576	14362	14156	14890	14470	41	4370	500	9900	10	1	8143426	1148	-92.16	2.72	12	0.18	-153.00	5181.00	24050	20231220	-41.37	9300	20230808	51.61	23250	-39.35	20240423	13900	1.44	20240802	24050	-41.37	20231220	9300	51.61	20230808	0.75	N	086820	500	40 억	50262	N	N	0	N	N
160	20240802	100554	57	100.00	KOSDAQ	제약	N	N	N	N	N	14000	-570	5	-3.91	136188810	9714	104.17	14670	14670	13900	18940	10200	14570	14019.85	0.62	-2305	14996	14782	14576	14362	14156	14890	14470	41	4370	500	9900	10	1	8143426	1140	-91.50	2.70	12	0.12	-153.00	5181.00	24050	20231220	-41.79	9300	20230808	50.54	23250	-39.78	20240423	13900	0.72	20240802	24050	-41.79	20231220	9300	50.54	20230808	0.75	N	086820	500	40 억	50262	N	N	0	N	N
161	20240802	090600	57	100.00	KOSDAQ	제약	N	N	N	N	N	14570	0	3	0.00	160830	11	0.12	14670	14670	14530	18940	10200	14570	14620.91	0.62	-4	14996	14782	14576	14362	14156	14890	14470	41	4370	500	9900	10	1	8143426	1186	-95.23	2.81	12	0.00	-153.00	5181.00	24050	20231220	-39.42	9300	20230808	56.67	23250	-37.33	20240423	13950	4.44	20240726	24050	-39.42	20231220	9300	56.67	20230808	0.75	N	086820	500	40 억	50262	N	N	0	N	N
162	20240801	160553	57	100.00	KOSDAQ	제약	N	N	N	N	N	14570	180	2	1.25	136051810	9317	127.35	14490	14790	14370	18700	10080	14390	14602.89	0.59	2490	14870	14630	14330	14090	13790	14660	14120	41	4310	500	9780	10	1	8143426	1186	-95.23	2.81	12	0.11	-153.00	5181.00	24050	20231220	-39.42	9210	20230726	58.20	23250	-37.33	20240423	13950	4.44	20240726	24050	-39.42	20231220	9300	56.67	20230808	0.76	N	086820	500	40 억	47772	N	N	70	N	N
163	20240801	150611	57	100.00	KOSDAQ	제약	N	N	N	N	N	14630	240	2	1.67	116105130	7949	108.65	14490	14790	14370	18700	10080	14390	14606.26	0.59	2360	14870	14630	14330	14090	13790	14660	14120	41	4310	500	9780	10	1	8143426	1191	-95.62	2.82	12	0.10	-153.00	5181.00	24050	20231220	-39.17	9210	20230726	58.85	23250	-37.08	20240423	13950	4.87	20240726	24050	-39.17	20231220	9300	57.31	20230808	0.76	N	086820	500	40 억	47772	N	N	70	N	N
164	20240801	140604	57	100.00	KOSDAQ	제약	N	N	N	N	N	14630	240	2	1.67	114819990	7861	107.45	14490	14790	14370	18700	10080	14390	14606.28	0.59	2367	14870	14630	14330	14090	13790	14660	14120	41	4310	500	9780	10	1	8143426	1191	-95.62	2.82	12	0.10	-153.00	5181.00	24050	20231220	-39.17	9210	20230726	58.85	23250	-37.08	20240423	13950	4.87	20240726	24050	-39.17	20231220	9300	57.31	20230808	0.76	N	086820	500	40 억	47772	N	N	70	N	N
165	20240801	130556	57	100.00	KOSDAQ	제약	N	N	N	N	N	14670	280	2	1.95	112583370	7708	105.36	14490	14790	14370	18700	10080	14390	14606.04	0.59	2365	14870	14630	14330	14090	13790	14660	14120	41	4310	500	9780	10	1	8143426	1195	-95.88	2.83	12	0.09	-153.00	5181.00	24050	20231220	-39.00	9210	20230726	59.28	23250	-36.90	20240423	13950	5.16	20240726	24050	-39.00	20231220	9300	57.74	20230808	0.76	N	086820	500	40 억	47772	N	N	70	N	N
166	20240801	120600	57	100.00	KOSDAQ	제약	N	N	N	N	N	14680	290	2	2.02	95030430	6510	88.98	14490	14790	14370	18700	10080	14390	14597.61	0.59	2351	14870	14630	14330	14090	13790	14660	14120	41	4310	500	9780	10	1	8143426	1195	-95.95	2.83	12	0.08	-153.00	5181.00	24050	20231220	-38.96	9210	20230726	59.39	23250	-36.86	20240423	13950	5.23	20240726	24050	-38.96	20231220	9300	57.85	20230808	0.76	N	086820	500	40 억	47772	N	N	70	N	N
167	20240801	110600	57	100.00	KOSDAQ	제약	N	N	N	N	N	14740	350	2	2.43	89849770	6157	84.16	14490	14790	14370	18700	10080	14390	14593.11	0.59	2341	14870	14630	14330	14090	13790	14660	14120	41	4310	500	9780	10	1	8143426	1200	-96.34	2.85	12	0.08	-153.00	5181.00	24050	20231220	-38.71	9210	20230726	60.04	23250	-36.60	20240423	13950	5.66	20240726	24050	-38.71	20231220	9300	58.49	20230808	0.76	N	086820	500	40 억	47772	N	N	70	N	N
168	20240801	100556	57	100.00	KOSDAQ	제약	N	N	N	N	N	14650	260	2	1.81	66711950	4578	62.58	14490	14700	14370	18700	10080	14390	14572.29	0.59	2125	14870	14630	14330	14090	13790	14660	14120	41	4310	500	9780	10	1	8143426	1193	-95.75	2.83	12	0.06	-153.00	5181.00	24050	20231220	-39.09	9210	20230726	59.07	23250	-36.99	20240423	13950	5.02	20240726	24050	-39.09	20231220	9300	57.53	20230808	0.76	N	086820	500	40 억	47772	N	N	70	N	N
169	20240801	090549	57	100.00	KOSDAQ	제약	N	N	N	N	N	14480	90	2	0.63	8500180	591	8.08	14490	14490	14370	18700	10080	14390	14382.71	0.59	107	14870	14630	14330	14090	13790	14660	14120	41	4310	500	9780	10	1	8143426	1179	-94.64	2.79	12	0.01	-153.00	5181.00	24050	20231220	-39.79	9210	20230726	57.22	23250	-37.72	20240423	13950	3.80	20240726	24050	-39.79	20231220	9300	55.70	20230808	0.76	N	086820	500	40 억	47772	N	N	70	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History