KissMeData/206640/price/prices-20240701.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

82 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	160952	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17550	-350	5	-1.96	1549714020	87785	40.89	17900	18100	17410	23250	12530	17900	17653.98	2.05	15403	18853	18376	17933	17456	17013	18155	17235	235	5350	1000	12880	10	1	23486560	4122	15.88	1.98	12	0.37	1105.00	8846.00	22150	20231220	-20.77	13400	20240411	30.97	20850	-15.83	20240103	13400	30.97	20240411	22150	-20.77	20231220	13400	30.97	20240411	4.52	N	206640	1000	234 억	481071	N	N	76	N	N
3	20240731	151006	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17610	-290	5	-1.62	1466789290	83066	38.69	17900	18100	17410	23250	12530	17900	17658.12	2.05	13714	18853	18376	17933	17456	17013	18155	17235	235	5350	1000	12880	10	1	23486560	4136	15.94	1.99	12	0.35	1105.00	8846.00	22150	20231220	-20.50	13400	20240411	31.42	20850	-15.54	20240103	13400	31.42	20240411	22150	-20.50	20231220	13400	31.42	20240411	4.52	N	206640	1000	234 억	481071	N	N	8	N	N
4	20240731	141005	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17450	-450	5	-2.51	1074769720	60715	28.28	17900	18100	17410	23250	12530	17900	17701.88	2.05	-1463	18853	18376	17933	17456	17013	18155	17235	235	5350	1000	12880	10	1	23486560	4098	15.79	1.97	12	0.26	1105.00	8846.00	22150	20231220	-21.22	13400	20240411	30.22	20850	-16.31	20240103	13400	30.22	20240411	22150	-21.22	20231220	13400	30.22	20240411	4.52	N	206640	1000	234 억	481071	N	N	8	N	N
5	20240731	131001	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17820	-80	5	-0.45	665091940	37353	17.40	17900	18100	17610	23250	12530	17900	17805.58	2.05	-3924	18853	18376	17933	17456	17013	18155	17235	235	5350	1000	12880	10	1	23486560	4185	16.13	2.01	12	0.16	1105.00	8846.00	22150	20231220	-19.55	13400	20240411	32.99	20850	-14.53	20240103	13400	32.99	20240411	22150	-19.55	20231220	13400	32.99	20240411	4.52	N	206640	1000	234 억	481071	N	N	8	N	N
6	20240731	121001	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17740	-160	5	-0.89	645313070	36238	16.88	17900	18100	17610	23250	12530	17900	17807.63	2.05	-4335	18853	18376	17933	17456	17013	18155	17235	235	5350	1000	12880	10	1	23486560	4167	16.05	2.01	12	0.15	1105.00	8846.00	22150	20231220	-19.91	13400	20240411	32.39	20850	-14.92	20240103	13400	32.39	20240411	22150	-19.91	20231220	13400	32.39	20240411	4.52	N	206640	1000	234 억	481071	N	N	8	N	N
7	20240731	111004	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17690	-210	5	-1.17	586461040	32914	15.33	17900	18100	17610	23250	12530	17900	17817.98	2.05	-4597	18853	18376	17933	17456	17013	18155	17235	235	5350	1000	12880	10	1	23486560	4155	16.01	2.00	12	0.14	1105.00	8846.00	22150	20231220	-20.14	13400	20240411	32.01	20850	-15.16	20240103	13400	32.01	20240411	22150	-20.14	20231220	13400	32.01	20240411	4.52	N	206640	1000	234 억	481071	N	N	8	N	N
8	20240731	100959	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17900	0	3	0.00	349399010	19547	9.11	17900	18100	17710	23250	12530	17900	17874.82	2.05	1788	18853	18376	17933	17456	17013	18155	17235	235	5350	1000	12880	10	1	23486560	4204	16.20	2.02	12	0.08	1105.00	8846.00	22150	20231220	-19.19	13400	20240411	33.58	20850	-14.15	20240103	13400	33.58	20240411	22150	-19.19	20231220	13400	33.58	20240411	4.52	N	206640	1000	234 억	481071	N	N	8	N	N
9	20240731	091000	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17740	-160	5	-0.89	81765270	4604	2.14	17900	17900	17710	23250	12530	17900	17759.62	2.05	2367	18853	18376	17933	17456	17013	18155	17235	235	5350	1000	12880	10	1	23486560	4167	16.05	2.01	12	0.02	1105.00	8846.00	22150	20231220	-19.91	13400	20240411	32.39	20850	-14.92	20240103	13400	32.39	20240411	22150	-19.91	20231220	13400	32.39	20240411	4.52	N	206640	1000	234 억	481071	N	N	8	N	N
10	20240730	160936	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17900	-390	5	-2.13	3829932420	214643	423.17	18260	18410	17490	23750	12810	18290	17843.27	1.94	19751	19010	18650	18450	18090	17890	18550	17990	235	5460	1000	13160	10	1	23486560	4204	16.20	2.02	12	0.91	1105.00	8846.00	22150	20231220	-19.19	13400	20240411	33.58	20850	-14.15	20240103	13400	33.58	20240411	22150	-19.19	20231220	13400	33.58	20240411	4.52	N	206640	1000	234 억	455641	N	N	8	N	N
11	20240730	150954	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17890	-400	5	-2.19	3712609850	208087	410.24	18260	18410	17490	23750	12810	18290	17841.62	1.94	20377	19010	18650	18450	18090	17890	18550	17990	235	5460	1000	13160	10	1	23486560	4202	16.19	2.02	12	0.89	1105.00	8846.00	22150	20231220	-19.23	13400	20240411	33.51	20850	-14.20	20240103	13400	33.51	20240411	22150	-19.23	20231220	13400	33.51	20240411	4.52	N	206640	1000	234 억	455641	N	N	10	N	N
12	20240730	140943	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17960	-330	5	-1.80	3355958760	188190	371.02	18260	18410	17490	23750	12810	18290	17832.82	1.94	27676	19010	18650	18450	18090	17890	18550	17990	235	5460	1000	13160	10	1	23486560	4218	16.25	2.03	12	0.80	1105.00	8846.00	22150	20231220	-18.92	13400	20240411	34.03	20850	-13.86	20240103	13400	34.03	20240411	22150	-18.92	20231220	13400	34.03	20240411	4.52	N	206640	1000	234 억	455641	N	N	10	N	N
13	20240730	130946	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17670	-620	5	-3.39	2820106850	158036	311.57	18260	18410	17490	23750	12810	18290	17844.71	1.94	13023	19010	18650	18450	18090	17890	18550	17990	235	5460	1000	13160	10	1	23486560	4150	15.99	2.00	12	0.67	1105.00	8846.00	22150	20231220	-20.23	13400	20240411	31.87	20850	-15.25	20240103	13400	31.87	20240411	22150	-20.23	20231220	13400	31.87	20240411	4.52	N	206640	1000	234 억	455641	N	N	10	N	N
14	20240730	120940	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17750	-540	5	-2.95	2614834200	146425	288.68	18260	18410	17490	23750	12810	18290	17857.84	1.94	9559	19010	18650	18450	18090	17890	18550	17990	235	5460	1000	13160	10	1	23486560	4169	16.06	2.01	12	0.62	1105.00	8846.00	22150	20231220	-19.86	13400	20240411	32.46	20850	-14.87	20240103	13400	32.46	20240411	22150	-19.86	20231220	13400	32.46	20240411	4.52	N	206640	1000	234 억	455641	N	N	10	N	N
15	20240730	110946	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17710	-580	5	-3.17	2356693840	131831	259.90	18260	18410	17490	23750	12810	18290	17876.63	1.94	3261	19010	18650	18450	18090	17890	18550	17990	235	5460	1000	13160	10	1	23486560	4159	16.03	2.00	12	0.56	1105.00	8846.00	22150	20231220	-20.05	13400	20240411	32.16	20850	-15.06	20240103	13400	32.16	20240411	22150	-20.05	20231220	13400	32.16	20240411	4.52	N	206640	1000	234 억	455641	N	N	10	N	N
16	20240730	100952	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17570	-720	5	-3.94	2029413830	113304	223.38	18260	18410	17490	23750	12810	18290	17911.23	1.94	-2509	19010	18650	18450	18090	17890	18550	17990	235	5460	1000	13160	10	1	23486560	4127	15.90	1.99	12	0.48	1105.00	8846.00	22150	20231220	-20.68	13400	20240411	31.12	20850	-15.73	20240103	13400	31.12	20240411	22150	-20.68	20231220	13400	31.12	20240411	4.52	N	206640	1000	234 억	455641	N	N	10	N	N
17	20240730	090957	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18060	-230	5	-1.26	172294660	9482	18.69	18260	18290	18050	23750	12810	18290	18170.71	1.94	-229	19010	18650	18450	18090	17890	18550	17990	235	5460	1000	13160	10	1	23486560	4242	16.34	2.04	12	0.04	1105.00	8846.00	22150	20231220	-18.47	13400	20240411	34.78	20850	-13.38	20240103	13400	34.78	20240411	22150	-18.47	20231220	13400	34.78	20240411	4.52	N	206640	1000	234 억	455641	N	N	10	N	N
18	20240729	160934	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18290	-280	5	-1.51	925952700	50419	66.77	18570	18810	18250	24100	13000	18570	18365.15	1.95	-1174	19190	18880	18690	18380	18190	18785	18285	235	5530	1000	13370	10	1	23486560	4296	16.55	2.07	12	0.21	1105.00	8846.00	22150	20231220	-17.43	13400	20240411	36.49	20850	-12.28	20240103	13400	36.49	20240411	22150	-17.43	20231220	13400	36.49	20240411	4.48	N	206640	1000	234 억	456825	N	N	10	N	N
19	20240729	150949	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18270	-300	5	-1.62	843719930	45919	60.81	18570	18810	18250	24100	13000	18570	18374.09	1.95	-246	19190	18880	18690	18380	18190	18785	18285	235	5530	1000	13370	10	1	23486560	4291	16.53	2.07	12	0.20	1105.00	8846.00	22150	20231220	-17.52	13400	20240411	36.34	20850	-12.37	20240103	13400	36.34	20240411	22150	-17.52	20231220	13400	36.34	20240411	4.48	N	206640	1000	234 억	456825	N	N	7	N	N
20	20240729	140954	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18300	-270	5	-1.45	733389150	39886	52.82	18570	18810	18250	24100	13000	18570	18387.13	1.95	-229	19190	18880	18690	18380	18190	18785	18285	235	5530	1000	13370	10	1	23486560	4298	16.56	2.07	12	0.17	1105.00	8846.00	22150	20231220	-17.38	13400	20240411	36.57	20850	-12.23	20240103	13400	36.57	20240411	22150	-17.38	20231220	13400	36.57	20240411	4.48	N	206640	1000	234 억	456825	N	N	7	N	N
21	20240729	130954	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18330	-240	5	-1.29	622516030	33837	44.81	18570	18810	18250	24100	13000	18570	18397.49	1.95	-1786	19190	18880	18690	18380	18190	18785	18285	235	5530	1000	13370	10	1	23486560	4305	16.59	2.07	12	0.14	1105.00	8846.00	22150	20231220	-17.25	13400	20240411	36.79	20850	-12.09	20240103	13400	36.79	20240411	22150	-17.25	20231220	13400	36.79	20240411	4.48	N	206640	1000	234 억	456825	N	N	7	N	N
22	20240729	120951	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18310	-260	5	-1.40	530089400	28786	38.12	18570	18810	18250	24100	13000	18570	18414.83	1.95	-2880	19190	18880	18690	18380	18190	18785	18285	235	5530	1000	13370	10	1	23486560	4300	16.57	2.07	12	0.12	1105.00	8846.00	22150	20231220	-17.34	13400	20240411	36.64	20850	-12.18	20240103	13400	36.64	20240411	22150	-17.34	20231220	13400	36.64	20240411	4.48	N	206640	1000	234 억	456825	N	N	7	N	N
23	20240729	110942	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18280	-290	5	-1.56	483554810	26242	34.75	18570	18810	18250	24100	13000	18570	18426.75	1.95	-3322	19190	18880	18690	18380	18190	18785	18285	235	5530	1000	13370	10	1	23486560	4293	16.54	2.07	12	0.11	1105.00	8846.00	22150	20231220	-17.47	13400	20240411	36.42	20850	-12.33	20240103	13400	36.42	20240411	22150	-17.47	20231220	13400	36.42	20240411	4.48	N	206640	1000	234 억	456825	N	N	7	N	N
24	20240729	100939	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18410	-160	5	-0.86	322185020	17435	23.09	18570	18810	18320	24100	13000	18570	18479.21	1.95	-1302	19190	18880	18690	18380	18190	18785	18285	235	5530	1000	13370	10	1	23486560	4324	16.66	2.08	12	0.07	1105.00	8846.00	22150	20231220	-16.88	13400	20240411	37.39	20850	-11.70	20240103	13400	37.39	20240411	22150	-16.88	20231220	13400	37.39	20240411	4.48	N	206640	1000	234 억	456825	N	N	7	N	N
25	20240729	090938	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18640	70	2	0.38	36973790	1992	2.64	18570	18810	18500	24100	13000	18570	18561.14	1.95	147	19190	18880	18690	18380	18190	18785	18285	235	5530	1000	13370	10	1	23486560	4378	16.87	2.11	12	0.01	1105.00	8846.00	22150	20231220	-15.85	13400	20240411	39.10	20850	-10.60	20240103	13400	39.10	20240411	22150	-15.85	20231220	13400	39.10	20240411	4.48	N	206640	1000	234 억	456825	N	N	7	N	N
26	20240726	160925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18570	-220	5	-1.17	1413269890	75419	48.22	18790	19000	18500	24400	13160	18790	18739.94	2.01	-20374	19723	19256	18973	18506	18223	19115	18365	235	5610	1000	13520	10	1	23486560	4361	16.81	2.10	12	0.32	1105.00	8846.00	22150	20231220	-16.16	13400	20240411	38.58	20850	-10.94	20240103	13400	38.58	20240411	22150	-16.16	20231220	13400	38.58	20240411	4.61	N	206640	1000	234 억	472314	N	N	7	N	N
27	20240726	150934	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18550	-240	5	-1.28	1332671560	71076	45.45	18790	19000	18500	24400	13160	18790	18749.95	2.01	-19357	19723	19256	18973	18506	18223	19115	18365	235	5610	1000	13520	10	1	23486560	4357	16.79	2.10	12	0.30	1105.00	8846.00	22150	20231220	-16.25	13400	20240411	38.43	20850	-11.03	20240103	13400	38.43	20240411	22150	-16.25	20231220	13400	38.43	20240411	4.61	N	206640	1000	234 억	472314	N	N	81	N	N
28	20240726	140934	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18750	-40	5	-0.21	949329940	50510	32.30	18790	19000	18560	24400	13160	18790	18794.89	2.01	-9896	19723	19256	18973	18506	18223	19115	18365	235	5610	1000	13520	10	1	23486560	4404	16.97	2.12	12	0.22	1105.00	8846.00	22150	20231220	-15.35	13400	20240411	39.93	20850	-10.07	20240103	13400	39.93	20240411	22150	-15.35	20231220	13400	39.93	20240411	4.61	N	206640	1000	234 억	472314	N	N	81	N	N
29	20240726	130936	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18790	0	3	0.00	731402170	38891	24.87	18790	19000	18560	24400	13160	18790	18806.46	2.01	-10643	19723	19256	18973	18506	18223	19115	18365	235	5610	1000	13520	10	1	23486560	4413	17.00	2.12	12	0.17	1105.00	8846.00	22150	20231220	-15.17	13400	20240411	40.22	20850	-9.88	20240103	13400	40.22	20240411	22150	-15.17	20231220	13400	40.22	20240411	4.61	N	206640	1000	234 억	472314	N	N	81	N	N
30	20240726	120939	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18840	50	2	0.27	621247340	33031	21.12	18790	19000	18560	24400	13160	18790	18808.01	2.01	-8265	19723	19256	18973	18506	18223	19115	18365	235	5610	1000	13520	10	1	23486560	4425	17.05	2.13	12	0.14	1105.00	8846.00	22150	20231220	-14.94	13400	20240411	40.60	20850	-9.64	20240103	13400	40.60	20240411	22150	-14.94	20231220	13400	40.60	20240411	4.61	N	206640	1000	234 억	472314	N	N	81	N	N
31	20240726	110940	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18760	-30	5	-0.16	552940890	29404	18.80	18790	19000	18560	24400	13160	18790	18804.95	2.01	-8087	19723	19256	18973	18506	18223	19115	18365	235	5610	1000	13520	10	1	23486560	4406	16.98	2.12	12	0.13	1105.00	8846.00	22150	20231220	-15.30	13400	20240411	40.00	20850	-10.02	20240103	13400	40.00	20240411	22150	-15.30	20231220	13400	40.00	20240411	4.61	N	206640	1000	234 억	472314	N	N	81	N	N
32	20240726	100932	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18840	50	2	0.27	391683480	20826	13.32	18790	19000	18560	24400	13160	18790	18807.43	2.01	-4822	19723	19256	18973	18506	18223	19115	18365	235	5610	1000	13520	10	1	23486560	4425	17.05	2.13	12	0.09	1105.00	8846.00	22150	20231220	-14.94	13400	20240411	40.60	20850	-9.64	20240103	13400	40.60	20240411	22150	-14.94	20231220	13400	40.60	20240411	4.61	N	206640	1000	234 억	472314	N	N	81	N	N
33	20240726	090930	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18950	160	2	0.85	75773330	4005	2.56	18790	19000	18790	24400	13160	18790	18919.68	2.01	-2018	19723	19256	18973	18506	18223	19115	18365	235	5610	1000	13520	10	1	23486560	4451	17.15	2.14	12	0.02	1105.00	8846.00	22150	20231220	-14.45	13400	20240411	41.42	20850	-9.11	20240103	13400	41.42	20240411	22150	-14.45	20231220	13400	41.42	20240411	4.61	N	206640	1000	234 억	472314	N	N	81	N	N
34	20240725	160931	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18790	-510	5	-2.64	2950764590	155619	55.77	19000	19440	18690	25050	13510	19300	18961.40	2.05	-10811	20300	19800	19070	18570	17840	20050	18820	235	5750	1000	13890	10	1	23486560	4413	17.00	2.12	12	0.66	1105.00	8846.00	22150	20231220	-15.17	13400	20240411	40.22	20850	-9.88	20240103	13400	40.22	20240411	22150	-15.17	20231220	13400	40.22	20240411	4.63	N	206640	1000	234 억	482623	N	N	81	N	N
35	20240725	150942	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18850	-450	5	-2.33	2873272480	151497	54.29	19000	19440	18690	25050	13510	19300	18965.75	2.05	-10960	20300	19800	19070	18570	17840	20050	18820	235	5750	1000	13890	10	1	23486560	4427	17.06	2.13	12	0.65	1105.00	8846.00	22150	20231220	-14.90	13400	20240411	40.67	20850	-9.59	20240103	13400	40.67	20240411	22150	-14.90	20231220	13400	40.67	20240411	4.63	N	206640	1000	234 억	482623	N	N	15	N	N
36	20240725	140938	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19040	-260	5	-1.35	2647790040	139606	50.03	19000	19440	18690	25050	13510	19300	18966.03	2.05	-8175	20300	19800	19070	18570	17840	20050	18820	235	5750	1000	13890	10	1	23486560	4472	17.23	2.15	12	0.59	1105.00	8846.00	22150	20231220	-14.04	13400	20240411	42.09	20850	-8.68	20240103	13400	42.09	20240411	22150	-14.04	20231220	13400	42.09	20240411	4.63	N	206640	1000	234 억	482623	N	N	15	N	N
37	20240725	130931	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18790	-510	5	-2.64	2483712090	130948	46.93	19000	19440	18690	25050	13510	19300	18967.02	2.05	-8119	20300	19800	19070	18570	17840	20050	18820	235	5750	1000	13890	10	1	23486560	4413	17.00	2.12	12	0.56	1105.00	8846.00	22150	20231220	-15.17	13400	20240411	40.22	20850	-9.88	20240103	13400	40.22	20240411	22150	-15.17	20231220	13400	40.22	20240411	4.63	N	206640	1000	234 억	482623	N	N	15	N	N
38	20240725	120938	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18910	-390	5	-2.02	2347807670	123744	44.35	19000	19440	18690	25050	13510	19300	18972.96	2.05	-9724	20300	19800	19070	18570	17840	20050	18820	235	5750	1000	13890	10	1	23486560	4441	17.11	2.14	12	0.53	1105.00	8846.00	22150	20231220	-14.63	13400	20240411	41.12	20850	-9.30	20240103	13400	41.12	20240411	22150	-14.63	20231220	13400	41.12	20240411	4.63	N	206640	1000	234 억	482623	N	N	15	N	N
39	20240725	110935	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18940	-360	5	-1.87	1619550600	85022	30.47	19000	19440	18870	25050	13510	19300	19048.44	2.05	-6505	20300	19800	19070	18570	17840	20050	18820	235	5750	1000	13890	10	1	23486560	4448	17.14	2.14	12	0.36	1105.00	8846.00	22150	20231220	-14.49	13400	20240411	41.34	20850	-9.16	20240103	13400	41.34	20240411	22150	-14.49	20231220	13400	41.34	20240411	4.63	N	206640	1000	234 억	482623	N	N	15	N	N
40	20240725	100929	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18900	-400	5	-2.07	1270820200	66597	23.87	19000	19440	18870	25050	13510	19300	19082.06	2.05	-10241	20300	19800	19070	18570	17840	20050	18820	235	5750	1000	13890	10	1	23486560	4439	17.10	2.14	12	0.28	1105.00	8846.00	22150	20231220	-14.67	13400	20240411	41.04	20850	-9.35	20240103	13400	41.04	20240411	22150	-14.67	20231220	13400	41.04	20240411	4.63	N	206640	1000	234 억	482623	N	N	15	N	N
41	20240725	090924	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19290	-10	5	-0.05	287300620	14946	5.36	19000	19440	18870	25050	13510	19300	19222.28	2.05	-2453	20300	19800	19070	18570	17840	20050	18820	235	5750	1000	13890	10	1	23486560	4531	17.46	2.18	12	0.06	1105.00	8846.00	22150	20231220	-12.91	13400	20240411	43.96	20850	-7.48	20240103	13400	43.96	20240411	22150	-12.91	20231220	13400	43.96	20240411	4.63	N	206640	1000	234 억	482623	N	N	15	N	N
42	20240724	160924	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19300	800	2	4.32	5302495510	276382	281.43	18500	19570	18340	24050	12950	18500	19185.05	1.99	22152	19393	18946	18503	18056	17613	18725	17835	235	5550	1000	13320	10	1	23486560	4533	17.47	2.18	12	1.18	1105.00	8846.00	22150	20231220	-12.87	13400	20240411	44.03	20850	-7.43	20240103	13400	44.03	20240411	22150	-12.87	20231220	13400	44.03	20240411	4.61	N	206640	1000	234 억	467833	N	N	15	N	N
43	20240724	150940	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19290	790	2	4.27	5088903910	265311	270.16	18500	19570	18340	24050	12950	18500	19181.09	1.99	23446	19393	18946	18503	18056	17613	18725	17835	235	5550	1000	13320	10	1	23486560	4531	17.46	2.18	12	1.13	1105.00	8846.00	22150	20231220	-12.91	13400	20240411	43.96	20850	-7.48	20240103	13400	43.96	20240411	22150	-12.91	20231220	13400	43.96	20240411	4.61	N	206640	1000	234 억	467833	N	N	20	N	N
44	20240724	140932	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19130	630	2	3.41	4544402410	237128	241.46	18500	19570	18340	24050	12950	18500	19164.55	1.99	23649	19393	18946	18503	18056	17613	18725	17835	235	5550	1000	13320	10	1	23486560	4493	17.31	2.16	12	1.01	1105.00	8846.00	22150	20231220	-13.63	13400	20240411	42.76	20850	-8.25	20240103	13400	42.76	20240411	22150	-13.63	20231220	13400	42.76	20240411	4.61	N	206640	1000	234 억	467833	N	N	20	N	N
45	20240724	130940	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19320	820	2	4.43	3907630700	204032	207.76	18500	19570	18340	24050	12950	18500	19152.28	1.99	29682	19393	18946	18503	18056	17613	18725	17835	235	5550	1000	13320	10	1	23486560	4538	17.48	2.18	12	0.87	1105.00	8846.00	22150	20231220	-12.78	13400	20240411	44.18	20850	-7.34	20240103	13400	44.18	20240411	22150	-12.78	20231220	13400	44.18	20240411	4.61	N	206640	1000	234 억	467833	N	N	20	N	N
46	20240724	120936	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19340	840	2	4.54	3602213960	188193	191.63	18500	19570	18340	24050	12950	18500	19141.31	1.99	30702	19393	18946	18503	18056	17613	18725	17835	235	5550	1000	13320	10	1	23486560	4542	17.50	2.19	12	0.80	1105.00	8846.00	22150	20231220	-12.69	13400	20240411	44.33	20850	-7.24	20240103	13400	44.33	20240411	22150	-12.69	20231220	13400	44.33	20240411	4.61	N	206640	1000	234 억	467833	N	N	20	N	N
47	20240724	110932	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19240	740	2	4.00	3323141320	173736	176.91	18500	19570	18340	24050	12950	18500	19127.79	1.99	32153	19393	18946	18503	18056	17613	18725	17835	235	5550	1000	13320	10	1	23486560	4519	17.41	2.17	12	0.74	1105.00	8846.00	22150	20231220	-13.14	13400	20240411	43.58	20850	-7.72	20240103	13400	43.58	20240411	22150	-13.14	20231220	13400	43.58	20240411	4.61	N	206640	1000	234 억	467833	N	N	20	N	N
48	20240724	101000	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18850	350	2	1.89	615546140	32859	33.46	18500	18920	18340	24050	12950	18500	18733.47	1.99	6575	19393	18946	18503	18056	17613	18725	17835	235	5550	1000	13320	10	1	23486560	4427	17.06	2.13	12	0.14	1105.00	8846.00	22150	20231220	-14.90	13400	20240411	40.67	20850	-9.59	20240103	13400	40.67	20240411	22150	-14.90	20231220	13400	40.67	20240411	4.61	N	206640	1000	234 억	467833	N	N	20	N	N
49	20240724	090926	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18550	50	2	0.27	57039000	3082	3.14	18500	18570	18340	24050	12950	18500	18507.31	1.99	656	19393	18946	18503	18056	17613	18725	17835	235	5550	1000	13320	10	1	23486560	4357	16.79	2.10	12	0.01	1105.00	8846.00	22150	20231220	-16.25	13400	20240411	38.43	20850	-11.03	20240103	13400	38.43	20240411	22150	-16.25	20231220	13400	38.43	20240411	4.61	N	206640	1000	234 억	467833	N	N	20	N	N
50	20240723	160920	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18500	-30	5	-0.16	1814532600	98095	75.38	18690	18950	18060	24050	12980	18530	18497.68	1.95	15443	19663	19096	18733	18166	17803	18915	17985	235	5520	1000	13340	10	1	23486560	4345	16.74	2.09	12	0.42	1105.00	8846.00	22150	20231220	-16.48	13400	20240411	38.06	20850	-11.27	20240103	13400	38.06	20240411	22150	-16.48	20231220	13400	38.06	20240411	4.85	N	206640	1000	234 억	459071	N	N	20	N	N
51	20240723	150942	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18430	-100	5	-0.54	1674535540	90511	69.55	18690	18950	18060	24050	12980	18530	18500.89	1.95	12700	19663	19096	18733	18166	17803	18915	17985	235	5520	1000	13340	10	1	23486560	4329	16.68	2.08	12	0.39	1105.00	8846.00	22150	20231220	-16.79	13400	20240411	37.54	20850	-11.61	20240103	13400	37.54	20240411	22150	-16.79	20231220	13400	37.54	20240411	4.85	N	206640	1000	234 억	459071	N	N	5	N	N
52	20240723	140923	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18520	-10	5	-0.05	1403004680	75861	58.29	18690	18950	18060	24050	12980	18530	18494.38	1.95	8552	19663	19096	18733	18166	17803	18915	17985	235	5520	1000	13340	10	1	23486560	4350	16.76	2.09	12	0.32	1105.00	8846.00	22150	20231220	-16.39	13400	20240411	38.21	20850	-11.18	20240103	13400	38.21	20240411	22150	-16.39	20231220	13400	38.21	20240411	4.85	N	206640	1000	234 억	459071	N	N	5	N	N
53	20240723	130919	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18360	-170	5	-0.92	1217499980	65801	50.56	18690	18950	18060	24050	12980	18530	18502.73	1.95	4407	19663	19096	18733	18166	17803	18915	17985	235	5520	1000	13340	10	1	23486560	4312	16.62	2.08	12	0.28	1105.00	8846.00	22150	20231220	-17.11	13400	20240411	37.01	20850	-11.94	20240103	13400	37.01	20240411	22150	-17.11	20231220	13400	37.01	20240411	4.85	N	206640	1000	234 억	459071	N	N	5	N	N
54	20240723	120925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18400	-130	5	-0.70	872869610	46946	36.07	18690	18950	18380	24050	12980	18530	18593.14	1.95	7667	19663	19096	18733	18166	17803	18915	17985	235	5520	1000	13340	10	1	23486560	4322	16.65	2.08	12	0.20	1105.00	8846.00	22150	20231220	-16.93	13400	20240411	37.31	20850	-11.75	20240103	13400	37.31	20240411	22150	-16.93	20231220	13400	37.31	20240411	4.85	N	206640	1000	234 억	459071	N	N	5	N	N
55	20240723	110925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18580	50	2	0.27	705630720	37879	29.11	18690	18950	18400	24050	12980	18530	18628.72	1.95	9449	19663	19096	18733	18166	17803	18915	17985	235	5520	1000	13340	10	1	23486560	4364	16.81	2.10	12	0.16	1105.00	8846.00	22150	20231220	-16.12	13400	20240411	38.66	20850	-10.89	20240103	13400	38.66	20240411	22150	-16.12	20231220	13400	38.66	20240411	4.85	N	206640	1000	234 억	459071	N	N	5	N	N
56	20240723	100922	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18540	10	2	0.05	479929060	25721	19.76	18690	18950	18400	24050	12980	18530	18659.37	1.95	3041	19663	19096	18733	18166	17803	18915	17985	235	5520	1000	13340	10	1	23486560	4354	16.78	2.10	12	0.11	1105.00	8846.00	22150	20231220	-16.30	13400	20240411	38.36	20850	-11.08	20240103	13400	38.36	20240411	22150	-16.30	20231220	13400	38.36	20240411	4.85	N	206640	1000	234 억	459071	N	N	5	N	N
57	20240723	090931	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18850	320	2	1.73	45436700	2421	1.86	18690	18860	18550	24050	12980	18530	18774.40	1.95	-11	19663	19096	18733	18166	17803	18915	17985	235	5520	1000	13340	10	1	23486560	4427	17.06	2.13	12	0.01	1105.00	8846.00	22150	20231220	-14.90	13400	20240411	40.67	20850	-9.59	20240103	13400	40.67	20240411	22150	-14.90	20231220	13400	40.67	20240411	4.85	N	206640	1000	234 억	459071	N	N	5	N	N
58	20240722	160915	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18530	-300	5	-1.59	2440873740	129904	73.41	18830	19300	18370	24450	13190	18830	18789.83	2.05	-20790	19643	19236	18443	18036	17243	19440	18240	235	5620	1000	13550	10	1	23486560	4352	16.77	2.09	12	0.55	1105.00	8846.00	22150	20231220	-16.34	13400	20240411	38.28	20850	-11.13	20240103	13400	38.28	20240411	22150	-16.34	20231220	13400	38.28	20240411	4.95	N	206640	1000	234 억	480940	N	N	5	N	N
59	20240722	150923	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18550	-280	5	-1.49	2401139060	127760	72.19	18830	19300	18370	24450	13190	18830	18794.14	2.05	-20465	19643	19236	18443	18036	17243	19440	18240	235	5620	1000	13550	10	1	23486560	4357	16.79	2.10	12	0.54	1105.00	8846.00	22150	20231220	-16.25	13400	20240411	38.43	20850	-11.03	20240103	13400	38.43	20240411	22150	-16.25	20231220	13400	38.43	20240411	4.95	N	206640	1000	234 억	480940	N	N	27	N	N
60	20240722	140930	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18510	-320	5	-1.70	2284907330	121493	68.65	18830	19300	18370	24450	13190	18830	18806.91	2.05	-19578	19643	19236	18443	18036	17243	19440	18240	235	5620	1000	13550	10	1	23486560	4347	16.75	2.09	12	0.52	1105.00	8846.00	22150	20231220	-16.43	13400	20240411	38.13	20850	-11.22	20240103	13400	38.13	20240411	22150	-16.43	20231220	13400	38.13	20240411	4.95	N	206640	1000	234 억	480940	N	N	27	N	N
61	20240722	130925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18440	-390	5	-2.07	2001955080	106190	60.01	18830	19300	18440	24450	13190	18830	18852.58	2.05	-19635	19643	19236	18443	18036	17243	19440	18240	235	5620	1000	13550	10	1	23486560	4331	16.69	2.08	12	0.45	1105.00	8846.00	22150	20231220	-16.75	13400	20240411	37.61	20850	-11.56	20240103	13400	37.61	20240411	22150	-16.75	20231220	13400	37.61	20240411	4.95	N	206640	1000	234 억	480940	N	N	27	N	N
62	20240722	120922	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18560	-270	5	-1.43	1818974890	96317	54.43	18830	19300	18530	24450	13190	18830	18885.29	2.05	-17627	19643	19236	18443	18036	17243	19440	18240	235	5620	1000	13550	10	1	23486560	4359	16.80	2.10	12	0.41	1105.00	8846.00	22150	20231220	-16.21	13400	20240411	38.51	20850	-10.98	20240103	13400	38.51	20240411	22150	-16.21	20231220	13400	38.51	20240411	4.95	N	206640	1000	234 억	480940	N	N	27	N	N
63	20240722	110922	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18660	-170	5	-0.90	1716427090	90794	51.31	18830	19300	18540	24450	13190	18830	18904.63	2.05	-15629	19643	19236	18443	18036	17243	19440	18240	235	5620	1000	13550	10	1	23486560	4383	16.89	2.11	12	0.39	1105.00	8846.00	22150	20231220	-15.76	13400	20240411	39.25	20850	-10.50	20240103	13400	39.25	20240411	22150	-15.76	20231220	13400	39.25	20240411	4.95	N	206640	1000	234 억	480940	N	N	27	N	N
64	20240722	100922	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18910	80	2	0.42	1386999350	73114	41.32	18830	19300	18590	24450	13190	18830	18970.37	2.05	-9693	19643	19236	18443	18036	17243	19440	18240	235	5620	1000	13550	10	1	23486560	4441	17.11	2.14	12	0.31	1105.00	8846.00	22150	20231220	-14.63	13400	20240411	41.12	20850	-9.30	20240103	13400	41.12	20240411	22150	-14.63	20231220	13400	41.12	20240411	4.95	N	206640	1000	234 억	480940	N	N	27	N	N
65	20240722	090925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18750	-80	5	-0.42	227864390	12056	6.81	18830	19010	18750	24450	13190	18830	18900.50	2.05	-3565	19643	19236	18443	18036	17243	19440	18240	235	5620	1000	13550	10	1	23486560	4404	16.97	2.12	12	0.05	1105.00	8846.00	22150	20231220	-15.35	13400	20240411	39.93	20850	-10.07	20240103	13400	39.93	20240411	22150	-15.35	20231220	13400	39.93	20240411	4.95	N	206640	1000	234 억	480940	N	N	27	N	N
66	20240719	160859	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18830	840	2	4.67	3280203810	176682	156.12	17830	18850	17650	23350	12600	17990	18564.67	1.99	20356	18636	18312	18076	17752	17516	18195	17635	235	5360	1000	12950	10	1	23486560	4423	17.04	2.13	12	0.75	1105.00	8846.00	22150	20231220	-14.99	13400	20240411	40.52	20850	-9.69	20240103	13400	40.52	20240411	22150	-14.99	20231220	13400	40.52	20240411	4.90	N	206640	1000	234 억	467240	N	N	27	N	N
67	20240719	150909	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18810	820	2	4.56	2975838360	160515	141.84	17830	18850	17650	23350	12600	17990	18539.32	1.99	21144	18636	18312	18076	17752	17516	18195	17635	235	5360	1000	12950	10	1	23486560	4418	17.02	2.13	12	0.68	1105.00	8846.00	22150	20231220	-15.08	13400	20240411	40.37	20850	-9.78	20240103	13400	40.37	20240411	22150	-15.08	20231220	13400	40.37	20240411	4.90	N	206640	1000	234 억	467240	N	N	21	N	N
68	20240719	140910	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18750	760	2	4.22	2573588470	139097	122.91	17830	18780	17650	23350	12600	17990	18502.12	1.99	15139	18636	18312	18076	17752	17516	18195	17635	235	5360	1000	12950	10	1	23486560	4404	16.97	2.12	12	0.59	1105.00	8846.00	22150	20231220	-15.35	13400	20240411	39.93	20850	-10.07	20240103	13400	39.93	20240411	22150	-15.35	20231220	13400	39.93	20240411	4.90	N	206640	1000	234 억	467240	N	N	21	N	N
69	20240719	130902	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18690	700	2	3.89	1879610840	101986	90.12	17830	18730	17650	23350	12600	17990	18430.09	1.99	3897	18636	18312	18076	17752	17516	18195	17635	235	5360	1000	12950	10	1	23486560	4390	16.91	2.11	12	0.43	1105.00	8846.00	22150	20231220	-15.62	13400	20240411	39.48	20850	-10.36	20240103	13400	39.48	20240411	22150	-15.62	20231220	13400	39.48	20240411	4.90	N	206640	1000	234 억	467240	N	N	21	N	N
70	20240719	120903	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18600	610	2	3.39	1538982150	83730	73.99	17830	18730	17650	23350	12600	17990	18380.30	1.99	2552	18636	18312	18076	17752	17516	18195	17635	235	5360	1000	12950	10	1	23486560	4369	16.83	2.10	12	0.36	1105.00	8846.00	22150	20231220	-16.03	13400	20240411	38.81	20850	-10.79	20240103	13400	38.81	20240411	22150	-16.03	20231220	13400	38.81	20240411	4.90	N	206640	1000	234 억	467240	N	N	21	N	N
71	20240719	110910	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18570	580	2	3.22	1088363420	59540	52.61	17830	18720	17650	23350	12600	17990	18279.54	1.99	333	18636	18312	18076	17752	17516	18195	17635	235	5360	1000	12950	10	1	23486560	4361	16.81	2.10	12	0.25	1105.00	8846.00	22150	20231220	-16.16	13400	20240411	38.58	20850	-10.94	20240103	13400	38.58	20240411	22150	-16.16	20231220	13400	38.58	20240411	4.90	N	206640	1000	234 억	467240	N	N	21	N	N
72	20240719	100835	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18060	70	2	0.39	337754590	18867	16.67	17830	18200	17650	23350	12600	17990	17901.87	1.99	842	18636	18312	18076	17752	17516	18195	17635	235	5360	1000	12950	10	1	23486560	4242	16.34	2.04	12	0.08	1105.00	8846.00	22150	20231220	-18.47	13400	20240411	34.78	20850	-13.38	20240103	13400	34.78	20240411	22150	-18.47	20231220	13400	34.78	20240411	4.90	N	206640	1000	234 억	467240	N	N	21	N	N
73	20240719	090915	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17720	-270	5	-1.50	52708580	2962	2.62	17830	17970	17710	23350	12600	17990	17794.86	1.99	-933	18636	18312	18076	17752	17516	18195	17635	235	5360	1000	12950	10	1	23486560	4162	16.04	2.00	12	0.01	1105.00	8846.00	22150	20231220	-20.00	13400	20240411	32.24	20850	-15.01	20240103	13400	32.24	20240411	22150	-20.00	20231220	13400	32.24	20240411	4.90	N	206640	1000	234 억	467240	N	N	21	N	N
74	20240718	160852	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17990	-450	5	-2.44	2043200290	112974	84.29	18350	18400	17840	23950	12910	18440	18085.64	1.93	22214	19113	18776	18463	18126	17813	18620	17970	235	5510	1000	13270	10	1	23486560	4225	16.28	2.03	12	0.48	1105.00	8846.00	22150	20231220	-18.78	13300	20230712	35.26	20850	-13.72	20240103	13400	34.25	20240411	22150	-18.78	20231220	13400	34.25	20240411	4.90	N	206640	1000	234 억	452827	N	N	21	N	N
75	20240718	150902	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18110	-330	5	-1.79	1974091430	109143	81.43	18350	18400	17840	23950	12910	18440	18087.20	1.93	21889	19113	18776	18463	18126	17813	18620	17970	235	5510	1000	13270	10	1	23486560	4253	16.39	2.05	12	0.46	1105.00	8846.00	22150	20231220	-18.24	13300	20230712	36.17	20850	-13.14	20240103	13400	35.15	20240411	22150	-18.24	20231220	13400	35.15	20240411	4.90	N	206640	1000	234 억	452827	N	N	6	N	N
76	20240718	140854	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18050	-390	5	-2.11	1648471310	91044	67.93	18350	18400	17840	23950	12910	18440	18106.31	1.93	15389	19113	18776	18463	18126	17813	18620	17970	235	5510	1000	13270	10	1	23486560	4239	16.33	2.04	12	0.39	1105.00	8846.00	22150	20231220	-18.51	13300	20230712	35.71	20850	-13.43	20240103	13400	34.70	20240411	22150	-18.51	20231220	13400	34.70	20240411	4.90	N	206640	1000	234 억	452827	N	N	6	N	N
77	20240718	130856	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18140	-300	5	-1.63	1485629400	82033	61.20	18350	18400	17840	23950	12910	18440	18110.14	1.93	15546	19113	18776	18463	18126	17813	18620	17970	235	5510	1000	13270	10	1	23486560	4260	16.42	2.05	12	0.35	1105.00	8846.00	22150	20231220	-18.10	13300	20230712	36.39	20850	-13.00	20240103	13400	35.37	20240411	22150	-18.10	20231220	13400	35.37	20240411	4.90	N	206640	1000	234 억	452827	N	N	6	N	N
78	20240718	120856	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18260	-180	5	-0.98	1383194010	76409	57.01	18350	18400	17840	23950	12910	18440	18102.50	1.93	12387	19113	18776	18463	18126	17813	18620	17970	235	5510	1000	13270	10	1	23486560	4289	16.52	2.06	12	0.33	1105.00	8846.00	22150	20231220	-17.56	13300	20230712	37.29	20850	-12.42	20240103	13400	36.27	20240411	22150	-17.56	20231220	13400	36.27	20240411	4.90	N	206640	1000	234 억	452827	N	N	6	N	N
79	20240718	110903	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17900	-540	5	-2.93	989241200	54568	40.71	18350	18400	17900	23950	12910	18440	18128.60	1.93	269	19113	18776	18463	18126	17813	18620	17970	235	5510	1000	13270	10	1	23486560	4204	16.20	2.02	12	0.23	1105.00	8846.00	22150	20231220	-19.19	13300	20230712	34.59	20850	-14.15	20240103	13400	33.58	20240411	22150	-19.19	20231220	13400	33.58	20240411	4.90	N	206640	1000	234 억	452827	N	N	6	N	N
80	20240718	100903	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18080	-360	5	-1.95	598715560	32958	24.59	18350	18400	18010	23950	12910	18440	18166.02	1.93	1516	19113	18776	18463	18126	17813	18620	17970	235	5510	1000	13270	10	1	23486560	4246	16.36	2.04	12	0.14	1105.00	8846.00	22150	20231220	-18.37	13300	20230712	35.94	20850	-13.29	20240103	13400	34.93	20240411	22150	-18.37	20231220	13400	34.93	20240411	4.90	N	206640	1000	234 억	452827	N	N	6	N	N
81	20240718	090903	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18170	-270	5	-1.46	69223380	3797	2.83	18350	18360	18140	23950	12910	18440	18231.07	1.93	-1076	19113	18776	18463	18126	17813	18620	17970	235	5510	1000	13270	10	1	23486560	4268	16.44	2.05	12	0.02	1105.00	8846.00	22150	20231220	-17.97	13300	20230712	36.62	20850	-12.85	20240103	13400	35.60	20240411	22150	-17.97	20231220	13400	35.60	20240411	4.90	N	206640	1000	234 억	452827	N	N	6	N	N
82	20240717	160941	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18440	-360	5	-1.91	2463578160	134015	83.68	18750	18800	18150	24400	13160	18800	18382.77	1.98	517	19453	19126	18733	18406	18013	19290	18570	235	5600	1000	13530	10	1	23486560	4331	16.69	2.08	12	0.57	1105.00	8846.00	22150	20231220	-16.75	12590	20230711	46.47	20850	-11.56	20240103	13400	37.61	20240411	22150	-16.75	20231220	13400	37.61	20240411	4.91	N	206640	1000	234 억	464273	N	N	6	N	N
83	20240717	150946	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18540	-260	5	-1.38	2385446320	129789	81.04	18750	18800	18150	24400	13160	18800	18379.39	1.98	-25	19453	19126	18733	18406	18013	19290	18570	235	5600	1000	13530	10	1	23486560	4354	16.78	2.10	12	0.55	1105.00	8846.00	22150	20231220	-16.30	12590	20230711	47.26	20850	-11.08	20240103	13400	38.36	20240411	22150	-16.30	20231220	13400	38.36	20240411	4.91	N	206640	1000	234 억	464273	N	N	25	N	N
84	20240717	140942	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18350	-450	5	-2.39	1949152200	106205	66.31	18750	18800	18150	24400	13160	18800	18352.69	1.98	-7588	19453	19126	18733	18406	18013	19290	18570	235	5600	1000	13530	10	1	23486560	4310	16.61	2.07	12	0.45	1105.00	8846.00	22150	20231220	-17.16	12590	20230711	45.75	20850	-11.99	20240103	13400	36.94	20240411	22150	-17.16	20231220	13400	36.94	20240411	4.91	N	206640	1000	234 억	464273	N	N	25	N	N
85	20240717	130941	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18300	-500	5	-2.66	1627619760	88618	55.33	18750	18800	18150	24400	13160	18800	18366.65	1.98	-9169	19453	19126	18733	18406	18013	19290	18570	235	5600	1000	13530	10	1	23486560	4298	16.56	2.07	12	0.38	1105.00	8846.00	22150	20231220	-17.38	12590	20230711	45.35	20850	-12.23	20240103	13400	36.57	20240411	22150	-17.38	20231220	13400	36.57	20240411	4.91	N	206640	1000	234 억	464273	N	N	25	N	N
86	20240717	120943	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18250	-550	5	-2.93	1451500690	78978	49.31	18750	18800	18150	24400	13160	18800	18378.49	1.98	-9639	19453	19126	18733	18406	18013	19290	18570	235	5600	1000	13530	10	1	23486560	4286	16.52	2.06	12	0.34	1105.00	8846.00	22150	20231220	-17.61	12590	20230711	44.96	20850	-12.47	20240103	13400	36.19	20240411	22150	-17.61	20231220	13400	36.19	20240411	4.91	N	206640	1000	234 억	464273	N	N	25	N	N
87	20240717	110943	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18270	-530	5	-2.82	1215243040	66057	41.25	18750	18800	18150	24400	13160	18800	18396.82	1.98	-8353	19453	19126	18733	18406	18013	19290	18570	235	5600	1000	13530	10	1	23486560	4291	16.53	2.07	12	0.28	1105.00	8846.00	22150	20231220	-17.52	12590	20230711	45.12	20850	-12.37	20240103	13400	36.34	20240411	22150	-17.52	20231220	13400	36.34	20240411	4.91	N	206640	1000	234 억	464273	N	N	25	N	N
88	20240717	100943	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18470	-330	5	-1.76	491405860	26448	16.51	18750	18800	18440	24400	13160	18800	18579.99	1.98	-3495	19453	19126	18733	18406	18013	19290	18570	235	5600	1000	13530	10	1	23486560	4338	16.71	2.09	12	0.11	1105.00	8846.00	22150	20231220	-16.61	12590	20230711	46.70	20850	-11.41	20240103	13400	37.84	20240411	22150	-16.61	20231220	13400	37.84	20240411	4.91	N	206640	1000	234 억	464273	N	N	25	N	N
89	20240717	090755	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18600	-200	5	-1.06	150595710	8097	5.06	18750	18790	18500	24400	13160	18800	18598.70	1.98	1156	19453	19126	18733	18406	18013	19290	18570	235	5600	1000	13530	10	1	23486560	4369	16.83	2.10	12	0.03	1105.00	8846.00	22150	20231220	-16.03	12590	20230711	47.74	20850	-10.79	20240103	13400	38.81	20240411	22150	-16.03	20231220	13400	38.81	20240411	4.91	N	206640	1000	234 억	464273	N	N	25	N	N
90	20240716	160944	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18800	130	2	0.70	2997238740	160063	120.27	18600	19060	18340	24250	13070	18670	18725.31	2.00	10007	19096	18882	18576	18362	18056	18990	18470	235	5580	1000	13440	10	1	23486560	4415	17.01	2.13	12	0.68	1105.00	8846.00	22150	20231220	-15.12	12590	20230711	49.32	20850	-9.83	20240103	13400	40.30	20240411	22150	-15.12	20231220	13400	40.30	20240411	4.95	N	206640	1000	234 억	469062	N	N	25	N	N
91	20240716	150953	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18730	60	2	0.32	2784463000	148691	111.72	18600	19060	18340	24250	13070	18670	18726.51	2.00	9754	19096	18882	18576	18362	18056	18990	18470	235	5580	1000	13440	10	1	23486560	4399	16.95	2.12	12	0.63	1105.00	8846.00	22150	20231220	-15.44	12590	20230711	48.77	20850	-10.17	20240103	13400	39.78	20240411	22150	-15.44	20231220	13400	39.78	20240411	4.95	N	206640	1000	234 억	469062	N	N	318	N	N
92	20240716	140951	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18920	250	2	1.34	2456868720	131294	98.65	18600	19060	18340	24250	13070	18670	18712.73	2.00	8201	19096	18882	18576	18362	18056	18990	18470	235	5580	1000	13440	10	1	23486560	4444	17.12	2.14	12	0.56	1105.00	8846.00	22150	20231220	-14.58	12590	20230711	50.28	20850	-9.26	20240103	13400	41.19	20240411	22150	-14.58	20231220	13400	41.19	20240411	4.95	N	206640	1000	234 억	469062	N	N	318	N	N
93	20240716	130950	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18830	160	2	0.86	1700781240	91367	68.65	18600	18950	18340	24250	13070	18670	18614.83	2.00	7255	19096	18882	18576	18362	18056	18990	18470	235	5580	1000	13440	10	1	23486560	4423	17.04	2.13	12	0.39	1105.00	8846.00	22150	20231220	-14.99	12590	20230711	49.56	20850	-9.69	20240103	13400	40.52	20240411	22150	-14.99	20231220	13400	40.52	20240411	4.95	N	206640	1000	234 억	469062	N	N	318	N	N
94	20240716	120948	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18790	120	2	0.64	1546532440	83161	62.49	18600	18950	18340	24250	13070	18670	18596.85	2.00	7575	19096	18882	18576	18362	18056	18990	18470	235	5580	1000	13440	10	1	23486560	4413	17.00	2.12	12	0.35	1105.00	8846.00	22150	20231220	-15.17	12590	20230711	49.25	20850	-9.88	20240103	13400	40.22	20240411	22150	-15.17	20231220	13400	40.22	20240411	4.95	N	206640	1000	234 억	469062	N	N	318	N	N
95	20240716	110948	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18720	50	2	0.27	1314424060	70758	53.17	18600	18950	18340	24250	13070	18670	18576.33	2.00	7792	19096	18882	18576	18362	18056	18990	18470	235	5580	1000	13440	10	1	23486560	4397	16.94	2.12	12	0.30	1105.00	8846.00	22150	20231220	-15.49	12590	20230711	48.69	20850	-10.22	20240103	13400	39.70	20240411	22150	-15.49	20231220	13400	39.70	20240411	4.95	N	206640	1000	234 억	469062	N	N	318	N	N
96	20240716	100949	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18440	-230	5	-1.23	1117230800	60155	45.20	18600	18950	18340	24250	13070	18670	18572.53	2.00	6514	19096	18882	18576	18362	18056	18990	18470	235	5580	1000	13440	10	1	23486560	4331	16.69	2.08	12	0.26	1105.00	8846.00	22150	20231220	-16.75	12590	20230711	46.47	20850	-11.56	20240103	13400	37.61	20240411	22150	-16.75	20231220	13400	37.61	20240411	4.95	N	206640	1000	234 억	469062	N	N	318	N	N
97	20240716	090948	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18830	160	2	0.86	115830070	6205	4.66	18600	18850	18580	24250	13070	18670	18667.22	2.00	435	19096	18882	18576	18362	18056	18990	18470	235	5580	1000	13440	10	1	23486560	4423	17.04	2.13	12	0.03	1105.00	8846.00	22150	20231220	-14.99	12590	20230711	49.56	20850	-9.69	20240103	13400	40.52	20240411	22150	-14.99	20231220	13400	40.52	20240411	4.95	N	206640	1000	234 억	469062	N	N	318	N	N
98	20240715	160933	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18670	40	2	0.21	2455192740	132211	71.11	18650	18790	18270	24200	13050	18630	18569.48	2.07	-14677	19456	19042	18496	18082	17536	19250	18290	235	5570	1000	13410	10	1	23486560	4385	16.90	2.11	12	0.56	1105.00	8846.00	22150	20231220	-15.71	12590	20230711	48.29	20850	-10.46	20240103	13400	39.33	20240411	22150	-15.71	20231220	13400	39.33	20240411	4.85	N	206640	1000	234 억	486959	N	N	318	N	N
99	20240715	150940	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18670	40	2	0.21	2202968840	118717	63.85	18650	18790	18270	24200	13050	18630	18556.47	2.07	-14334	19456	19042	18496	18082	17536	19250	18290	235	5570	1000	13410	10	1	23486560	4385	16.90	2.11	12	0.51	1105.00	8846.00	22150	20231220	-15.71	12590	20230711	48.29	20850	-10.46	20240103	13400	39.33	20240411	22150	-15.71	20231220	13400	39.33	20240411	4.85	N	206640	1000	234 억	486959	N	N	1	N	N
100	20240715	140938	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18620	-10	5	-0.05	1821326160	98239	52.84	18650	18790	18270	24200	13050	18630	18539.75	2.07	-12111	19456	19042	18496	18082	17536	19250	18290	235	5570	1000	13410	10	1	23486560	4373	16.85	2.10	12	0.42	1105.00	8846.00	22150	20231220	-15.94	12590	20230711	47.90	20850	-10.70	20240103	13400	38.96	20240411	22150	-15.94	20231220	13400	38.96	20240411	4.85	N	206640	1000	234 억	486959	N	N	1	N	N
101	20240715	130940	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18660	30	2	0.16	1517993170	81957	44.08	18650	18790	18270	24200	13050	18630	18521.82	2.07	-8727	19456	19042	18496	18082	17536	19250	18290	235	5570	1000	13410	10	1	23486560	4383	16.89	2.11	12	0.35	1105.00	8846.00	22150	20231220	-15.76	12590	20230711	48.21	20850	-10.50	20240103	13400	39.25	20240411	22150	-15.76	20231220	13400	39.25	20240411	4.85	N	206640	1000	234 억	486959	N	N	1	N	N
102	20240715	120938	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18650	20	2	0.11	1344729650	72673	39.09	18650	18790	18270	24200	13050	18630	18503.84	2.07	-9318	19456	19042	18496	18082	17536	19250	18290	235	5570	1000	13410	10	1	23486560	4380	16.88	2.11	12	0.31	1105.00	8846.00	22150	20231220	-15.80	12590	20230711	48.13	20850	-10.55	20240103	13400	39.18	20240411	22150	-15.80	20231220	13400	39.18	20240411	4.85	N	206640	1000	234 억	486959	N	N	1	N	N
103	20240715	110938	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18610	-20	5	-0.11	1219077760	65932	35.46	18650	18790	18270	24200	13050	18630	18489.93	2.07	-9018	19456	19042	18496	18082	17536	19250	18290	235	5570	1000	13410	10	1	23486560	4371	16.84	2.10	12	0.28	1105.00	8846.00	22150	20231220	-15.98	12590	20230711	47.82	20850	-10.74	20240103	13400	38.88	20240411	22150	-15.98	20231220	13400	38.88	20240411	4.85	N	206640	1000	234 억	486959	N	N	1	N	N
104	20240715	100937	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18290	-340	5	-1.83	898067340	48657	26.17	18650	18790	18290	24200	13050	18630	18457.10	2.07	-7776	19456	19042	18496	18082	17536	19250	18290	235	5570	1000	13410	10	1	23486560	4296	16.55	2.07	12	0.21	1105.00	8846.00	22150	20231220	-17.43	12590	20230711	45.27	20850	-12.28	20240103	13400	36.49	20240411	22150	-17.43	20231220	13400	36.49	20240411	4.85	N	206640	1000	234 억	486959	N	N	1	N	N
105	20240715	090940	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18520	-110	5	-0.59	265710960	14288	7.68	18650	18790	18400	24200	13050	18630	18596.79	2.07	225	19456	19042	18496	18082	17536	19250	18290	235	5570	1000	13410	10	1	23486560	4350	16.76	2.09	12	0.06	1105.00	8846.00	22150	20231220	-16.39	12590	20230711	47.10	20850	-11.18	20240103	13400	38.21	20240411	22150	-16.39	20231220	13400	38.21	20240411	4.85	N	206640	1000	234 억	486959	N	N	1	N	N
106	20240712	160931	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18630	350	2	1.91	3437000090	185654	93.81	18280	18910	17950	23750	12800	18280	18512.88	2.06	10717	19260	18770	18270	17780	17280	19015	18025	235	5470	1000	13160	10	1	23486560	4376	16.86	2.11	12	0.79	1105.00	8846.00	22150	20231220	-15.89	12590	20230711	47.97	20850	-10.65	20240103	13400	39.03	20240411	22150	-15.89	20231220	13300	40.08	20230712	4.92	N	206640	1000	234 억	483551	N	N	1	N	N
107	20240712	150937	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18710	430	2	2.35	3308867530	178766	90.33	18280	18910	17950	23750	12800	18280	18509.50	2.06	11714	19260	18770	18270	17780	17280	19015	18025	235	5470	1000	13160	10	1	23486560	4394	16.93	2.12	12	0.76	1105.00	8846.00	22150	20231220	-15.53	12590	20230711	48.61	20850	-10.26	20240103	13400	39.63	20240411	22150	-15.53	20231220	13300	40.68	20230712	4.92	N	206640	1000	234 억	483551	N	N	61	N	N
108	20240712	140941	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18510	230	2	1.26	2290383020	123839	62.57	18280	18910	17950	23750	12800	18280	18494.85	2.06	6058	19260	18770	18270	17780	17280	19015	18025	235	5470	1000	13160	10	1	23486560	4347	16.75	2.09	12	0.53	1105.00	8846.00	22150	20231220	-16.43	12590	20230711	47.02	20850	-11.22	20240103	13400	38.13	20240411	22150	-16.43	20231220	13300	39.17	20230712	4.92	N	206640	1000	234 억	483551	N	N	61	N	N
109	20240712	130934	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18320	40	2	0.22	926680750	50804	25.67	18280	18450	17950	23750	12800	18280	18240.31	2.06	4785	19260	18770	18270	17780	17280	19015	18025	235	5470	1000	13160	10	1	23486560	4303	16.58	2.07	12	0.22	1105.00	8846.00	22150	20231220	-17.29	12590	20230711	45.51	20850	-12.13	20240103	13400	36.72	20240411	22150	-17.29	20231220	13300	37.74	20230712	4.92	N	206640	1000	234 억	483551	N	N	61	N	N
110	20240712	120936	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18250	-30	5	-0.16	855903120	46926	23.71	18280	18450	17950	23750	12800	18280	18239.42	2.06	4476	19260	18770	18270	17780	17280	19015	18025	235	5470	1000	13160	10	1	23486560	4286	16.52	2.06	12	0.20	1105.00	8846.00	22150	20231220	-17.61	12590	20230711	44.96	20850	-12.47	20240103	13400	36.19	20240411	22150	-17.61	20231220	13300	37.22	20230712	4.92	N	206640	1000	234 억	483551	N	N	61	N	N
111	20240712	110933	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18270	-10	5	-0.05	796538280	43672	22.07	18280	18450	17950	23750	12800	18280	18239.10	2.06	4850	19260	18770	18270	17780	17280	19015	18025	235	5470	1000	13160	10	1	23486560	4291	16.53	2.07	12	0.19	1105.00	8846.00	22150	20231220	-17.52	12590	20230711	45.12	20850	-12.37	20240103	13400	36.34	20240411	22150	-17.52	20231220	13300	37.37	20230712	4.92	N	206640	1000	234 억	483551	N	N	61	N	N
112	20240712	100934	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18210	-70	5	-0.38	558681080	30634	15.48	18280	18450	17950	23750	12800	18280	18237.28	2.06	1806	19260	18770	18270	17780	17280	19015	18025	235	5470	1000	13160	10	1	23486560	4277	16.48	2.06	12	0.13	1105.00	8846.00	22150	20231220	-17.79	12590	20230711	44.64	20850	-12.66	20240103	13400	35.90	20240411	22150	-17.79	20231220	13300	36.92	20230712	4.92	N	206640	1000	234 억	483551	N	N	61	N	N
113	20240712	090932	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18250	-30	5	-0.16	116618790	6424	3.25	18280	18280	17950	23750	12800	18280	18153.53	2.06	191	19260	18770	18270	17780	17280	19015	18025	235	5470	1000	13160	10	1	23486560	4286	16.52	2.06	12	0.03	1105.00	8846.00	22150	20231220	-17.61	12590	20230711	44.96	20850	-12.47	20240103	13400	36.19	20240411	22150	-17.61	20231220	13300	37.22	20230712	4.92	N	206640	1000	234 억	483551	N	N	61	N	N
114	20240711	160927	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18280	150	2	0.83	3615336750	197710	114.07	18150	18760	17770	23550	12700	18130	18286.06	2.18	-20692	18943	18536	18263	17856	17583	18400	17720	235	5420	1000	13050	10	1	23486560	4293	16.54	2.07	12	0.84	1105.00	8846.00	22150	20231220	-17.47	12590	20230711	45.19	20850	-12.33	20240103	13400	36.42	20240411	22150	-17.47	20231220	12590	45.19	20230711	4.80	N	206640	1000	234 억	512472	N	N	61	N	N
115	20240711	150934	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18210	80	2	0.44	3515214660	192218	110.90	18150	18760	17770	23550	12700	18130	18287.65	2.18	-20311	18943	18536	18263	17856	17583	18400	17720	235	5420	1000	13050	10	1	23486560	4277	16.48	2.06	12	0.82	1105.00	8846.00	22150	20231220	-17.79	12590	20230711	44.64	20850	-12.66	20240103	13400	35.90	20240411	22150	-17.79	20231220	12590	44.64	20230711	4.80	N	206640	1000	234 억	512472	N	N	37	N	N
116	20240711	140934	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18740	610	2	3.36	2864270910	156902	90.53	18150	18760	17770	23550	12700	18130	18255.16	2.18	-18225	18943	18536	18263	17856	17583	18400	17720	235	5420	1000	13050	10	1	23486560	4401	16.96	2.12	12	0.67	1105.00	8846.00	22150	20231220	-15.40	12590	20230711	48.85	20850	-10.12	20240103	13400	39.85	20240411	22150	-15.40	20231220	12590	48.85	20230711	4.80	N	206640	1000	234 억	512472	N	N	37	N	N
117	20240711	130933	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18330	200	2	1.10	2053707400	113170	65.29	18150	18490	17770	23550	12700	18130	18147.10	2.18	-12712	18943	18536	18263	17856	17583	18400	17720	235	5420	1000	13050	10	1	23486560	4305	16.59	2.07	12	0.48	1105.00	8846.00	22150	20231220	-17.25	12590	20230711	45.59	20850	-12.09	20240103	13400	36.79	20240411	22150	-17.25	20231220	12590	45.59	20230711	4.80	N	206640	1000	234 억	512472	N	N	37	N	N
118	20240711	120932	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18390	260	2	1.43	1704664930	94184	54.34	18150	18460	17770	23550	12700	18130	18099.30	2.18	-9906	18943	18536	18263	17856	17583	18400	17720	235	5420	1000	13050	10	1	23486560	4319	16.64	2.08	12	0.40	1105.00	8846.00	22150	20231220	-16.98	12590	20230711	46.07	20850	-11.80	20240103	13400	37.24	20240411	22150	-16.98	20231220	12590	46.07	20230711	4.80	N	206640	1000	234 억	512472	N	N	37	N	N
119	20240711	110928	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18080	-50	5	-0.28	1129720460	62801	36.23	18150	18200	17770	23550	12700	18130	17988.89	2.18	-2556	18943	18536	18263	17856	17583	18400	17720	235	5420	1000	13050	10	1	23486560	4246	16.36	2.04	12	0.27	1105.00	8846.00	22150	20231220	-18.37	12590	20230711	43.61	20850	-13.29	20240103	13400	34.93	20240411	22150	-18.37	20231220	12590	43.61	20230711	4.80	N	206640	1000	234 억	512472	N	N	37	N	N
120	20240711	100931	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18090	-40	5	-0.22	923114010	51316	29.61	18150	18200	17770	23550	12700	18130	17988.81	2.18	-1202	18943	18536	18263	17856	17583	18400	17720	235	5420	1000	13050	10	1	23486560	4249	16.37	2.04	12	0.22	1105.00	8846.00	22150	20231220	-18.33	12590	20230711	43.69	20850	-13.24	20240103	13400	35.00	20240411	22150	-18.33	20231220	12590	43.69	20230711	4.80	N	206640	1000	234 억	512472	N	N	37	N	N
121	20240711	090928	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17860	-270	5	-1.49	199703400	11104	6.41	18150	18160	17840	23550	12700	18130	17984.82	2.18	-1562	18943	18536	18263	17856	17583	18400	17720	235	5420	1000	13050	10	1	23486560	4195	16.16	2.02	12	0.05	1105.00	8846.00	22150	20231220	-19.37	12590	20230711	41.86	20850	-14.34	20240103	13400	33.28	20240411	22150	-19.37	20231220	12590	41.86	20230711	4.80	N	206640	1000	234 억	512472	N	N	37	N	N
122	20240710	160925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18130	-180	5	-0.98	3146975390	172217	39.40	18630	18670	17990	23800	12820	18310	18273.57	2.33	-25808	19183	18746	18103	17666	17023	18965	17885	235	5490	1000	13180	10	1	23486560	4258	16.41	2.05	12	0.73	1105.00	8846.00	22150	20231220	-18.15	12500	20230704	45.04	20850	-13.05	20240103	13400	35.30	20240411	22150	-18.15	20231220	12590	44.00	20230711	4.84	N	206640	1000	234 억	546715	N	N	37	N	N
123	20240710	150928	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18150	-160	5	-0.87	3057076460	167263	38.27	18630	18670	17990	23800	12820	18310	18277.06	2.33	-24581	19183	18746	18103	17666	17023	18965	17885	235	5490	1000	13180	10	1	23486560	4263	16.43	2.05	12	0.71	1105.00	8846.00	22150	20231220	-18.06	12500	20230704	45.20	20850	-12.95	20240103	13400	35.45	20240411	22150	-18.06	20231220	12590	44.16	20230711	4.84	N	206640	1000	234 억	546715	N	N	69	N	N
124	20240710	140927	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18300	-10	5	-0.05	2501691640	136640	31.26	18630	18670	18060	23800	12820	18310	18308.63	2.33	-23928	19183	18746	18103	17666	17023	18965	17885	235	5490	1000	13180	10	1	23486560	4298	16.56	2.07	12	0.58	1105.00	8846.00	22150	20231220	-17.38	12500	20230704	46.40	20850	-12.23	20240103	13400	36.57	20240411	22150	-17.38	20231220	12590	45.35	20230711	4.84	N	206640	1000	234 억	546715	N	N	69	N	N
125	20240710	130927	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18440	130	2	0.71	2059703230	112608	25.76	18630	18670	18060	23800	12820	18310	18290.91	2.33	-24019	19183	18746	18103	17666	17023	18965	17885	235	5490	1000	13180	10	1	23486560	4331	16.69	2.08	12	0.48	1105.00	8846.00	22150	20231220	-16.75	12500	20230704	47.52	20850	-11.56	20240103	13400	37.61	20240411	22150	-16.75	20231220	12590	46.47	20230711	4.84	N	206640	1000	234 억	546715	N	N	69	N	N
126	20240710	120926	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18360	50	2	0.27	1821934760	99648	22.80	18630	18670	18060	23800	12820	18310	18283.71	2.33	-21996	19183	18746	18103	17666	17023	18965	17885	235	5490	1000	13180	10	1	23486560	4312	16.62	2.08	12	0.42	1105.00	8846.00	22150	20231220	-17.11	12500	20230704	46.88	20850	-11.94	20240103	13400	37.01	20240411	22150	-17.11	20231220	12590	45.83	20230711	4.84	N	206640	1000	234 억	546715	N	N	69	N	N
127	20240710	110927	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18120	-190	5	-1.04	1581872260	86481	19.79	18630	18670	18070	23800	12820	18310	18291.56	2.33	-23356	19183	18746	18103	17666	17023	18965	17885	235	5490	1000	13180	10	1	23486560	4256	16.40	2.05	12	0.37	1105.00	8846.00	22150	20231220	-18.19	12500	20230704	44.96	20850	-13.09	20240103	13400	35.22	20240411	22150	-18.19	20231220	12590	43.92	20230711	4.84	N	206640	1000	234 억	546715	N	N	69	N	N
128	20240710	100922	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18230	-80	5	-0.44	1250150320	68302	15.63	18630	18670	18070	23800	12820	18310	18303.28	2.33	-19392	19183	18746	18103	17666	17023	18965	17885	235	5490	1000	13180	10	1	23486560	4282	16.50	2.06	12	0.29	1105.00	8846.00	22150	20231220	-17.70	12500	20230704	45.84	20850	-12.57	20240103	13400	36.04	20240411	22150	-17.70	20231220	12590	44.80	20230711	4.84	N	206640	1000	234 억	546715	N	N	69	N	N
129	20240710	090928	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18380	70	2	0.38	402288150	21843	5.00	18630	18670	18090	23800	12820	18310	18417.26	2.33	-10408	19183	18746	18103	17666	17023	18965	17885	235	5490	1000	13180	10	1	23486560	4317	16.63	2.08	12	0.09	1105.00	8846.00	22150	20231220	-17.02	12500	20230704	47.04	20850	-11.85	20240103	13400	37.16	20240411	22150	-17.02	20231220	12590	45.99	20230711	4.84	N	206640	1000	234 억	546715	N	N	69	N	N
130	20240709	160922	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18310	850	2	4.87	7943285970	436328	289.27	17460	18540	17460	22650	12230	17460	18204.82	2.23	21866	18253	17856	17303	16906	16353	18055	17105	235	5190	1000	12570	10	1	23486560	4300	16.57	2.07	12	1.86	1105.00	8846.00	22150	20231220	-17.34	12500	20230704	46.48	20850	-12.18	20240103	13400	36.64	20240411	22150	-17.34	20231220	12590	45.43	20230711	4.83	N	206640	1000	234 억	524101	N	N	69	N	N
131	20240709	150926	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18280	820	2	4.70	7817930130	429475	284.73	17460	18540	17460	22650	12230	17460	18203.46	2.23	22004	18253	17856	17303	16906	16353	18055	17105	235	5190	1000	12570	10	1	23486560	4293	16.54	2.07	12	1.83	1105.00	8846.00	22150	20231220	-17.47	12500	20230704	46.24	20850	-12.33	20240103	13400	36.42	20240411	22150	-17.47	20231220	12590	45.19	20230711	4.83	N	206640	1000	234 억	524101	N	N	41	N	N
132	20240709	140926	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18380	920	2	5.27	6995783230	384865	255.15	17460	18540	17460	22650	12230	17460	18177.24	2.23	29225	18253	17856	17303	16906	16353	18055	17105	235	5190	1000	12570	10	1	23486560	4317	16.63	2.08	12	1.64	1105.00	8846.00	22150	20231220	-17.02	12500	20230704	47.04	20850	-11.85	20240103	13400	37.16	20240411	22150	-17.02	20231220	12590	45.99	20230711	4.83	N	206640	1000	234 억	524101	N	N	41	N	N
133	20240709	130929	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18210	750	2	4.30	5848652560	322442	213.77	17460	18540	17460	22650	12230	17460	18138.62	2.23	37773	18253	17856	17303	16906	16353	18055	17105	235	5190	1000	12570	10	1	23486560	4277	16.48	2.06	12	1.37	1105.00	8846.00	22150	20231220	-17.79	12500	20230704	45.68	20850	-12.66	20240103	13400	35.90	20240411	22150	-17.79	20231220	12590	44.64	20230711	4.83	N	206640	1000	234 억	524101	N	N	41	N	N
134	20240709	120930	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18250	790	2	4.52	5367361330	295985	196.23	17460	18540	17460	22650	12230	17460	18133.90	2.23	44186	18253	17856	17303	16906	16353	18055	17105	235	5190	1000	12570	10	1	23486560	4286	16.52	2.06	12	1.26	1105.00	8846.00	22150	20231220	-17.61	12500	20230704	46.00	20850	-12.47	20240103	13400	36.19	20240411	22150	-17.61	20231220	12590	44.96	20230711	4.83	N	206640	1000	234 억	524101	N	N	41	N	N
135	20240709	110931	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18400	940	2	5.38	4820457470	266252	176.52	17460	18540	17460	22650	12230	17460	18104.87	2.23	51245	18253	17856	17303	16906	16353	18055	17105	235	5190	1000	12570	10	1	23486560	4322	16.65	2.08	12	1.13	1105.00	8846.00	22150	20231220	-16.93	12500	20230704	47.20	20850	-11.75	20240103	13400	37.31	20240411	22150	-16.93	20231220	12590	46.15	20230711	4.83	N	206640	1000	234 억	524101	N	N	41	N	N
136	20240709	100927	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18320	860	2	4.93	3377723340	187760	124.48	17460	18410	17460	22650	12230	17460	17989.58	2.23	53074	18253	17856	17303	16906	16353	18055	17105	235	5190	1000	12570	10	1	23486560	4303	16.58	2.07	12	0.80	1105.00	8846.00	22150	20231220	-17.29	12500	20230704	46.56	20850	-12.13	20240103	13400	36.72	20240411	22150	-17.29	20231220	12590	45.51	20230711	4.83	N	206640	1000	234 억	524101	N	N	41	N	N
137	20240709	090924	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17590	130	2	0.74	169417460	9653	6.40	17460	17670	17460	22650	12230	17460	17550.76	2.23	81	18253	17856	17303	16906	16353	18055	17105	235	5190	1000	12570	10	1	23486560	4131	15.92	1.99	12	0.04	1105.00	8846.00	22150	20231220	-20.59	12500	20230704	40.72	20850	-15.64	20240103	13400	31.27	20240411	22150	-20.59	20231220	12590	39.71	20230711	4.83	N	206640	1000	234 억	524101	N	N	41	N	N
138	20240708	160919	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17460	620	2	3.68	2590557180	150621	236.54	16840	17700	16750	21850	11790	16840	17199.17	2.22	591	17093	16966	16763	16636	16433	17030	16700	235	5010	1000	12120	10	1	23486560	4101	15.80	1.97	12	0.64	1105.00	8846.00	22150	20231220	-21.17	12500	20230704	39.68	20850	-16.26	20240103	13400	30.30	20240411	22150	-21.17	20231220	12590	38.68	20230711	4.82	N	206640	1000	234 억	521612	N	N	41	N	N
139	20240708	150920	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17480	640	2	3.80	2517347710	146428	229.95	16840	17700	16750	21850	11790	16840	17191.71	2.22	-232	17093	16966	16763	16636	16433	17030	16700	235	5010	1000	12120	10	1	23486560	4105	15.82	1.98	12	0.62	1105.00	8846.00	22150	20231220	-21.08	12500	20230704	39.84	20850	-16.16	20240103	13400	30.45	20240411	22150	-21.08	20231220	12590	38.84	20230711	4.82	N	206640	1000	234 억	521612	N	N	85	N	N
140	20240708	140923	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17380	540	2	3.21	1645050030	96295	151.22	16840	17700	16750	21850	11790	16840	17083.44	2.22	-1151	17093	16966	16763	16636	16433	17030	16700	235	5010	1000	12120	10	1	23486560	4082	15.73	1.96	12	0.41	1105.00	8846.00	22150	20231220	-21.53	12500	20230704	39.04	20850	-16.64	20240103	13400	29.70	20240411	22150	-21.53	20231220	12590	38.05	20230711	4.82	N	206640	1000	234 억	521612	N	N	85	N	N
141	20240708	130919	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17020	180	2	1.07	1016227780	60086	94.36	16840	17200	16750	21850	11790	16840	16912.89	2.22	674	17093	16966	16763	16636	16433	17030	16700	235	5010	1000	12120	10	1	23486560	3997	15.40	1.92	12	0.26	1105.00	8846.00	22150	20231220	-23.16	12500	20230704	36.16	20850	-18.37	20240103	13400	27.01	20240411	22150	-23.16	20231220	12590	35.19	20230711	4.82	N	206640	1000	234 억	521612	N	N	85	N	N
142	20240708	120921	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17110	270	2	1.60	937825100	55489	87.14	16840	17200	16750	21850	11790	16840	16901.10	2.22	941	17093	16966	16763	16636	16433	17030	16700	235	5010	1000	12120	10	1	23486560	4019	15.48	1.93	12	0.24	1105.00	8846.00	22150	20231220	-22.75	12500	20230704	36.88	20850	-17.94	20240103	13400	27.69	20240411	22150	-22.75	20231220	12590	35.90	20230711	4.82	N	206640	1000	234 억	521612	N	N	85	N	N
143	20240708	110918	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16860	20	2	0.12	667881390	39652	62.27	16840	17030	16750	21850	11790	16840	16843.57	2.22	-5706	17093	16966	16763	16636	16433	17030	16700	235	5010	1000	12120	10	1	23486560	3960	15.26	1.91	12	0.17	1105.00	8846.00	22150	20231220	-23.88	12500	20230704	34.88	20850	-19.14	20240103	13400	25.82	20240411	22150	-23.88	20231220	12590	33.92	20230711	4.82	N	206640	1000	234 억	521612	N	N	85	N	N
144	20240708	100919	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16790	-50	5	-0.30	483884910	28704	45.08	16840	17030	16760	21850	11790	16840	16857.75	2.22	-3364	17093	16966	16763	16636	16433	17030	16700	235	5010	1000	12120	10	1	23486560	3943	15.19	1.90	12	0.12	1105.00	8846.00	22150	20231220	-24.20	12500	20230704	34.32	20850	-19.47	20240103	13400	25.30	20240411	22150	-24.20	20231220	12590	33.36	20230711	4.82	N	206640	1000	234 억	521612	N	N	85	N	N
145	20240708	090918	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16760	-80	5	-0.48	77454150	4580	7.19	16840	17030	16760	21850	11790	16840	16911.39	2.22	-196	17093	16966	16763	16636	16433	17030	16700	235	5010	1000	12120	10	1	23486560	3936	15.17	1.89	12	0.02	1105.00	8846.00	22150	20231220	-24.33	12500	20230704	34.08	20850	-19.62	20240103	13400	25.07	20240411	22150	-24.33	20231220	12590	33.12	20230711	4.82	N	206640	1000	234 억	521612	N	N	85	N	N
146	20240705	160914	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16840	150	2	0.90	1054326710	62976	48.71	16690	16890	16560	21650	11690	16690	16741.72	2.23	-2199	17583	17136	16913	16466	16243	17025	16355	235	4960	1000	12010	10	1	23486560	3955	15.24	1.90	12	0.27	1105.00	8846.00	22150	20231220	-23.97	12500	20230704	34.72	20850	-19.23	20240103	13400	25.67	20240411	22150	-23.97	20231220	12590	33.76	20230711	4.78	N	206640	1000	234 억	524078	N	N	85	N	N
147	20240705	150918	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16700	10	2	0.06	899437990	53730	41.56	16690	16890	16560	21650	11690	16690	16739.96	2.23	-1815	17583	17136	16913	16466	16243	17025	16355	235	4960	1000	12010	10	1	23486560	3922	15.11	1.89	12	0.23	1105.00	8846.00	22150	20231220	-24.60	12500	20230704	33.60	20850	-19.90	20240103	13400	24.63	20240411	22150	-24.60	20231220	12590	32.64	20230711	4.78	N	206640	1000	234 억	524078	N	N	26	N	N
148	20240705	140919	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16860	170	2	1.02	679452810	40645	31.44	16690	16890	16560	21650	11690	16690	16716.76	2.23	672	17583	17136	16913	16466	16243	17025	16355	235	4960	1000	12010	10	1	23486560	3960	15.26	1.91	12	0.17	1105.00	8846.00	22150	20231220	-23.88	12500	20230704	34.88	20850	-19.14	20240103	13400	25.82	20240411	22150	-23.88	20231220	12590	33.92	20230711	4.78	N	206640	1000	234 억	524078	N	N	26	N	N
149	20240705	130917	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16740	50	2	0.30	574549500	34402	26.61	16690	16820	16560	21650	11690	16690	16701.05	2.23	-155	17583	17136	16913	16466	16243	17025	16355	235	4960	1000	12010	10	1	23486560	3932	15.15	1.89	12	0.15	1105.00	8846.00	22150	20231220	-24.42	12500	20230704	33.92	20850	-19.71	20240103	13400	24.93	20240411	22150	-24.42	20231220	12590	32.96	20230711	4.78	N	206640	1000	234 억	524078	N	N	26	N	N
150	20240705	120917	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16750	60	2	0.36	535588270	32074	24.81	16690	16820	16560	21650	11690	16690	16698.52	2.23	-145	17583	17136	16913	16466	16243	17025	16355	235	4960	1000	12010	10	1	23486560	3934	15.16	1.89	12	0.14	1105.00	8846.00	22150	20231220	-24.38	12500	20230704	34.00	20850	-19.66	20240103	13400	25.00	20240411	22150	-24.38	20231220	12590	33.04	20230711	4.78	N	206640	1000	234 억	524078	N	N	26	N	N
151	20240705	110914	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16700	10	2	0.06	480842460	28798	22.27	16690	16820	16560	21650	11690	16690	16697.08	2.23	-270	17583	17136	16913	16466	16243	17025	16355	235	4960	1000	12010	10	1	23486560	3922	15.11	1.89	12	0.12	1105.00	8846.00	22150	20231220	-24.60	12500	20230704	33.60	20850	-19.90	20240103	13400	24.63	20240411	22150	-24.60	20231220	12590	32.64	20230711	4.78	N	206640	1000	234 억	524078	N	N	26	N	N
152	20240705	100914	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16750	60	2	0.36	332876150	19951	15.43	16690	16820	16560	21650	11690	16690	16684.68	2.23	1659	17583	17136	16913	16466	16243	17025	16355	235	4960	1000	12010	10	1	23486560	3934	15.16	1.89	12	0.08	1105.00	8846.00	22150	20231220	-24.38	12500	20230704	34.00	20850	-19.66	20240103	13400	25.00	20240411	22150	-24.38	20231220	12590	33.04	20230711	4.78	N	206640	1000	234 억	524078	N	N	26	N	N
153	20240705	090916	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16790	100	2	0.60	9176350	550	0.43	16690	16790	16660	21650	11690	16690	16684.27	2.23	275	17583	17136	16913	16466	16243	17025	16355	235	4960	1000	12010	10	1	23486560	3943	15.19	1.90	12	0.00	1105.00	8846.00	22150	20231220	-24.20	12500	20230704	34.32	20850	-19.47	20240103	13400	25.30	20240411	22150	-24.20	20231220	12590	33.36	20230711	4.78	N	206640	1000	234 억	524078	N	N	26	N	N
154	20240704	160911	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16690	-670	5	-3.86	2179241230	128515	83.35	17360	17360	16690	22550	12160	17360	16957.64	2.42	-46959	18053	17706	17143	16796	16233	17880	16970	235	5190	1000	12490	10	1	23486560	3920	15.10	1.89	12	0.55	1105.00	8846.00	22150	20231220	-24.65	12040	20230628	38.62	20850	-19.95	20240103	13400	24.55	20240411	22150	-24.65	20231220	12500	33.52	20230704	4.86	N	206640	1000	234 억	568861	N	N	26	N	N
155	20240704	150915	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16720	-640	5	-3.69	2077375450	122416	79.40	17360	17360	16710	22550	12160	17360	16969.80	2.42	-44074	18053	17706	17143	16796	16233	17880	16970	235	5190	1000	12490	10	1	23486560	3927	15.13	1.89	12	0.52	1105.00	8846.00	22150	20231220	-24.51	12040	20230628	38.87	20850	-19.81	20240103	13400	24.78	20240411	22150	-24.51	20231220	12500	33.76	20230704	4.86	N	206640	1000	234 억	568861	N	N	10	N	N
156	20240704	140913	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16920	-440	5	-2.53	1541163980	90532	58.72	17360	17360	16760	22550	12160	17360	17023.42	2.42	-26738	18053	17706	17143	16796	16233	17880	16970	235	5190	1000	12490	10	1	23486560	3974	15.31	1.91	12	0.39	1105.00	8846.00	22150	20231220	-23.61	12040	20230628	40.53	20850	-18.85	20240103	13400	26.27	20240411	22150	-23.61	20231220	12500	35.36	20230704	4.86	N	206640	1000	234 억	568861	N	N	10	N	N
157	20240704	130914	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16920	-440	5	-2.53	1310197970	76873	49.86	17360	17360	16760	22550	12160	17360	17043.67	2.42	-23752	18053	17706	17143	16796	16233	17880	16970	235	5190	1000	12490	10	1	23486560	3974	15.31	1.91	12	0.33	1105.00	8846.00	22150	20231220	-23.61	12040	20230628	40.53	20850	-18.85	20240103	13400	26.27	20240411	22150	-23.61	20231220	12500	35.36	20230704	4.86	N	206640	1000	234 억	568861	N	N	10	N	N
158	20240704	120913	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16870	-490	5	-2.82	1202803510	70535	45.75	17360	17360	16760	22550	12160	17360	17052.58	2.42	-19345	18053	17706	17143	16796	16233	17880	16970	235	5190	1000	12490	10	1	23486560	3962	15.27	1.91	12	0.30	1105.00	8846.00	22150	20231220	-23.84	12040	20230628	40.12	20850	-19.09	20240103	13400	25.90	20240411	22150	-23.84	20231220	12500	34.96	20230704	4.86	N	206640	1000	234 억	568861	N	N	10	N	N
159	20240704	110912	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17030	-330	5	-1.90	691684190	40256	26.11	17360	17360	16970	22550	12160	17360	17182.14	2.42	-13412	18053	17706	17143	16796	16233	17880	16970	235	5190	1000	12490	10	1	23486560	4000	15.41	1.93	12	0.17	1105.00	8846.00	22150	20231220	-23.12	12040	20230628	41.45	20850	-18.32	20240103	13400	27.09	20240411	22150	-23.12	20231220	12500	36.24	20230704	4.86	N	206640	1000	234 억	568861	N	N	10	N	N
160	20240704	100912	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17220	-140	5	-0.81	271066000	15699	10.18	17360	17360	17150	22550	12160	17360	17266.45	2.42	-6578	18053	17706	17143	16796	16233	17880	16970	235	5190	1000	12490	10	1	23486560	4044	15.58	1.95	12	0.07	1105.00	8846.00	22150	20231220	-22.26	12040	20230628	43.02	20850	-17.41	20240103	13400	28.51	20240411	22150	-22.26	20231220	12500	37.76	20230704	4.86	N	206640	1000	234 억	568861	N	N	10	N	N
161	20240704	090913	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17280	-80	5	-0.46	58664660	3387	2.20	17360	17360	17150	22550	12160	17360	17320.54	2.42	-1812	18053	17706	17143	16796	16233	17880	16970	235	5190	1000	12490	10	1	23486560	4058	15.64	1.95	12	0.01	1105.00	8846.00	22150	20231220	-21.99	12040	20230628	43.52	20850	-17.12	20240103	13400	28.96	20240411	22150	-21.99	20231220	12500	38.24	20230704	4.86	N	206640	1000	234 억	568861	N	N	10	N	N
162	20240703	160908	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17360	460	2	2.72	2624909290	153475	125.82	16930	17490	16580	21950	11830	16900	17101.83	2.55	-25445	17553	17226	16913	16586	16273	17070	16430	235	5050	1000	12160	10	1	23486560	4077	15.71	1.96	12	0.65	1105.00	8846.00	22150	20231220	-21.63	11930	20230627	45.52	20850	-16.74	20240103	13400	29.55	20240411	22150	-21.63	20231220	12500	38.88	20230704	4.97	N	206640	1000	234 억	598685	N	N	10	N	N
163	20240703	150911	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17360	460	2	2.72	2528185770	147905	121.25	16930	17490	16580	21950	11830	16900	17093.31	2.55	-24529	17553	17226	16913	16586	16273	17070	16430	235	5050	1000	12160	10	1	23486560	4077	15.71	1.96	12	0.63	1105.00	8846.00	22150	20231220	-21.63	11930	20230627	45.52	20850	-16.74	20240103	13400	29.55	20240411	22150	-21.63	20231220	12500	38.88	20230704	4.97	N	206640	1000	234 억	598685	N	N	26	N	N
164	20240703	140912	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17280	380	2	2.25	1947759650	114506	93.87	16930	17350	16580	21950	11830	16900	17010.11	2.55	-17830	17553	17226	16913	16586	16273	17070	16430	235	5050	1000	12160	10	1	23486560	4058	15.64	1.95	12	0.49	1105.00	8846.00	22150	20231220	-21.99	11930	20230627	44.84	20850	-17.12	20240103	13400	28.96	20240411	22150	-21.99	20231220	12500	38.24	20230704	4.97	N	206640	1000	234 억	598685	N	N	26	N	N
165	20240703	130911	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17080	180	2	1.07	1427884820	84297	69.11	16930	17240	16580	21950	11830	16900	16938.74	2.55	-17315	17553	17226	16913	16586	16273	17070	16430	235	5050	1000	12160	10	1	23486560	4012	15.46	1.93	12	0.36	1105.00	8846.00	22150	20231220	-22.89	11930	20230627	43.17	20850	-18.08	20240103	13400	27.46	20240411	22150	-22.89	20231220	12500	36.64	20230704	4.97	N	206640	1000	234 억	598685	N	N	26	N	N
166	20240703	120909	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17150	250	2	1.48	1286464720	76000	62.31	16930	17240	16580	21950	11830	16900	16927.17	2.55	-16259	17553	17226	16913	16586	16273	17070	16430	235	5050	1000	12160	10	1	23486560	4028	15.52	1.94	12	0.32	1105.00	8846.00	22150	20231220	-22.57	11930	20230627	43.76	20850	-17.75	20240103	13400	27.99	20240411	22150	-22.57	20231220	12500	37.20	20230704	4.97	N	206640	1000	234 억	598685	N	N	26	N	N
167	20240703	110912	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16670	-230	5	-1.36	888292850	52620	43.14	16930	17240	16580	21950	11830	16900	16881.28	2.55	-9048	17553	17226	16913	16586	16273	17070	16430	235	5050	1000	12160	10	1	23486560	3915	15.09	1.88	12	0.22	1105.00	8846.00	22150	20231220	-24.74	11930	20230627	39.73	20850	-20.05	20240103	13400	24.40	20240411	22150	-24.74	20231220	12500	33.36	20230704	4.97	N	206640	1000	234 억	598685	N	N	26	N	N
168	20240703	100913	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16890	-10	5	-0.06	555886600	32668	26.78	16930	17240	16700	21950	11830	16900	17016.24	2.55	-2156	17553	17226	16913	16586	16273	17070	16430	235	5050	1000	12160	10	1	23486560	3967	15.29	1.91	12	0.14	1105.00	8846.00	22150	20231220	-23.75	11930	20230627	41.58	20850	-18.99	20240103	13400	26.04	20240411	22150	-23.75	20231220	12500	35.12	20230704	4.97	N	206640	1000	234 억	598685	N	N	26	N	N
169	20240703	090909	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16980	80	2	0.47	260799910	15248	12.50	16930	17240	16910	21950	11830	16900	17103.88	2.55	249	17553	17226	16913	16586	16273	17070	16430	235	5050	1000	12160	10	1	23486560	3988	15.37	1.92	12	0.06	1105.00	8846.00	22150	20231220	-23.34	11930	20230627	42.33	20850	-18.56	20240103	13400	26.72	20240411	22150	-23.34	20231220	12500	35.84	20230704	4.97	N	206640	1000	234 억	598685	N	N	26	N	N
170	20240702	160907	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16900	-300	5	-1.74	2039580950	120846	31.26	17000	17240	16600	22350	12040	17200	16877.36	2.63	-20546	18560	17880	17190	16510	15820	18220	16850	235	5150	1000	12380	10	1	23486560	3969	15.29	1.91	12	0.51	1105.00	8846.00	22150	20231220	-23.70	11690	20230626	44.57	20850	-18.94	20240103	13400	26.12	20240411	22150	-23.70	20231220	12500	35.20	20230704	4.97	N	206640	1000	234 억	618116	N	N	26	N	N
171	20240702	150908	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16850	-350	5	-2.03	1998435410	118412	30.63	17000	17240	16600	22350	12040	17200	16876.89	2.63	-19689	18560	17880	17190	16510	15820	18220	16850	235	5150	1000	12380	10	1	23486560	3957	15.25	1.90	12	0.50	1105.00	8846.00	22150	20231220	-23.93	11690	20230626	44.14	20850	-19.18	20240103	13400	25.75	20240411	22150	-23.93	20231220	12500	34.80	20230704	4.97	N	206640	1000	234 억	618116	N	N	53	N	N
172	20240702	140909	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16790	-410	5	-2.38	1630378730	96530	24.97	17000	17240	16600	22350	12040	17200	16889.77	2.63	-15266	18560	17880	17190	16510	15820	18220	16850	235	5150	1000	12380	10	1	23486560	3943	15.19	1.90	12	0.41	1105.00	8846.00	22150	20231220	-24.20	11690	20230626	43.63	20850	-19.47	20240103	13400	25.30	20240411	22150	-24.20	20231220	12500	34.32	20230704	4.97	N	206640	1000	234 억	618116	N	N	53	N	N
173	20240702	130909	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16900	-300	5	-1.74	1335348770	78947	20.42	17000	17240	16600	22350	12040	17200	16914.39	2.63	-7820	18560	17880	17190	16510	15820	18220	16850	235	5150	1000	12380	10	1	23486560	3969	15.29	1.91	12	0.34	1105.00	8846.00	22150	20231220	-23.70	11690	20230626	44.57	20850	-18.94	20240103	13400	26.12	20240411	22150	-23.70	20231220	12500	35.20	20230704	4.97	N	206640	1000	234 억	618116	N	N	53	N	N
174	20240702	120909	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17070	-130	5	-0.76	1137373730	67264	17.40	17000	17240	16600	22350	12040	17200	16908.97	2.63	-3704	18560	17880	17190	16510	15820	18220	16850	235	5150	1000	12380	10	1	23486560	4009	15.45	1.93	12	0.29	1105.00	8846.00	22150	20231220	-22.93	11690	20230626	46.02	20850	-18.13	20240103	13400	27.39	20240411	22150	-22.93	20231220	12500	36.56	20230704	4.97	N	206640	1000	234 억	618116	N	N	53	N	N
175	20240702	110908	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16870	-330	5	-1.92	944704290	55967	14.48	17000	17240	16600	22350	12040	17200	16879.49	2.63	-6159	18560	17880	17190	16510	15820	18220	16850	235	5150	1000	12380	10	1	23486560	3962	15.27	1.91	12	0.24	1105.00	8846.00	22150	20231220	-23.84	11690	20230626	44.31	20850	-19.09	20240103	13400	25.90	20240411	22150	-23.84	20231220	12500	34.96	20230704	4.97	N	206640	1000	234 억	618116	N	N	53	N	N
176	20240702	100908	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16810	-390	5	-2.27	771370140	45728	11.83	17000	17240	16600	22350	12040	17200	16868.44	2.63	-2266	18560	17880	17190	16510	15820	18220	16850	235	5150	1000	12380	10	1	23486560	3948	15.21	1.90	12	0.19	1105.00	8846.00	22150	20231220	-24.11	11690	20230626	43.80	20850	-19.38	20240103	13400	25.45	20240411	22150	-24.11	20231220	12500	34.48	20230704	4.97	N	206640	1000	234 억	618116	N	N	53	N	N
177	20240702	090909	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17090	-110	5	-0.64	136376970	8015	2.07	17000	17240	16910	22350	12040	17200	17014.52	2.63	391	18560	17880	17190	16510	15820	18220	16850	235	5150	1000	12380	10	1	23486560	4014	15.47	1.93	12	0.03	1105.00	8846.00	22150	20231220	-22.84	11690	20230626	46.19	20850	-18.03	20240103	13400	27.54	20240411	22150	-22.84	20231220	12500	36.72	20230704	4.97	N	206640	1000	234 억	618116	N	N	53	N	N
178	20240701	160905	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17200	750	2	4.56	6748126730	386206	295.63	16500	17870	16500	21350	11520	16450	17473.37	2.24	100710	17083	16766	16433	16116	15783	16600	15950	235	4900	1000	11840	10	1	23486560	4040	15.57	1.94	12	1.64	1105.00	8846.00	22150	20231220	-22.35	11630	20230623	47.89	20850	-17.51	20240103	13400	28.36	20240411	22150	-22.35	20231220	12500	37.60	20230704	5.00	N	206640	1000	234 억	526721	N	N	53	N	N
179	20240701	150908	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17180	730	2	4.44	6493127170	371361	284.27	16500	17870	16500	21350	11520	16450	17484.68	2.24	103034	17083	16766	16433	16116	15783	16600	15950	235	4900	1000	11840	10	1	23486560	4035	15.55	1.94	12	1.58	1105.00	8846.00	22150	20231220	-22.44	11630	20230623	47.72	20850	-17.60	20240103	13400	28.21	20240411	22150	-22.44	20231220	12500	37.44	20230704	5.00	N	206640	1000	234 억	526721	N	N	24	N	N
180	20240701	140906	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17350	900	2	5.47	6083636910	347690	266.15	16500	17870	16500	21350	11520	16450	17497.30	2.24	101106	17083	16766	16433	16116	15783	16600	15950	235	4900	1000	11840	10	1	23486560	4075	15.70	1.96	12	1.48	1105.00	8846.00	22150	20231220	-21.67	11630	20230623	49.18	20850	-16.79	20240103	13400	29.48	20240411	22150	-21.67	20231220	12500	38.80	20230704	5.00	N	206640	1000	234 억	526721	N	N	24	N	N
181	20240701	130906	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17480	1030	2	6.26	5822151560	332728	254.69	16500	17870	16500	21350	11520	16450	17498.23	2.24	99218	17083	16766	16433	16116	15783	16600	15950	235	4900	1000	11840	10	1	23486560	4105	15.82	1.98	12	1.42	1105.00	8846.00	22150	20231220	-21.08	11630	20230623	50.30	20850	-16.16	20240103	13400	30.45	20240411	22150	-21.08	20231220	12500	39.84	20230704	5.00	N	206640	1000	234 억	526721	N	N	24	N	N
182	20240701	120907	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17510	1060	2	6.44	5265697240	300663	230.15	16500	17870	16500	21350	11520	16450	17513.62	2.24	92877	17083	16766	16433	16116	15783	16600	15950	235	4900	1000	11840	10	1	23486560	4112	15.85	1.98	12	1.28	1105.00	8846.00	22150	20231220	-20.95	11630	20230623	50.56	20850	-16.02	20240103	13400	30.67	20240411	22150	-20.95	20231220	12500	40.08	20230704	5.00	N	206640	1000	234 억	526721	N	N	24	N	N
183	20240701	110904	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17530	1080	2	6.57	5080261040	290084	222.05	16500	17870	16500	21350	11520	16450	17513.07	2.24	92207	17083	16766	16433	16116	15783	16600	15950	235	4900	1000	11840	10	1	23486560	4117	15.86	1.98	12	1.24	1105.00	8846.00	22150	20231220	-20.86	11630	20230623	50.73	20850	-15.92	20240103	13400	30.82	20240411	22150	-20.86	20231220	12500	40.24	20230704	5.00	N	206640	1000	234 억	526721	N	N	24	N	N
184	20240701	100903	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17700	1250	2	7.60	4492984110	256581	196.41	16500	17870	16500	21350	11520	16450	17510.98	2.24	90340	17083	16766	16433	16116	15783	16600	15950	235	4900	1000	11840	10	1	23486560	4157	16.02	2.00	12	1.09	1105.00	8846.00	22150	20231220	-20.09	11630	20230623	52.19	20850	-15.11	20240103	13400	32.09	20240411	22150	-20.09	20231220	12500	41.60	20230704	5.00	N	206640	1000	234 억	526721	N	N	24	N	N
185	20240701	090901	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17010	560	2	3.40	369918990	21930	16.79	16500	17100	16500	21350	11520	16450	16868.17	2.24	15137	17083	16766	16433	16116	15783	16600	15950	235	4900	1000	11840	10	1	23486560	3995	15.39	1.92	12	0.09	1105.00	8846.00	22150	20231220	-23.21	11630	20230623	46.26	20850	-18.42	20240103	13400	26.94	20240411	22150	-23.21	20231220	12500	36.08	20230704	5.00	N	206640	1000	234 억	526721	N	N	24	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History