KissMeData/206640/price/prices-20240801.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

75 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	20240830	160932	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18260	760	2	4.34	1778999630	98478	96.26	17530	18300	17530	22750	12250	17500	18064.66	2.06	-7264	18160	17830	17560	17230	16960	17695	17095	235	5250	1000	12600	10	1	23486560	4289	16.52	2.06	12	0.42	1105.00	8846.00	22150	20231220	-17.56	13400	20240411	36.27	21050	-13.25	20240819	13400	36.27	20240411	22150	-17.56	20231220	13400	36.27	20240411	4.46	N	206640	1000	234 억	483544	N	N	1	N	N
3	20240830	150942	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18280	780	2	4.46	1675601150	92816	90.73	17530	18300	17530	22750	12250	17500	18052.93	2.06	-5809	18160	17830	17560	17230	16960	17695	17095	235	5250	1000	12600	10	1	23486560	4293	16.54	2.07	12	0.40	1105.00	8846.00	22150	20231220	-17.47	13400	20240411	36.42	21050	-13.16	20240819	13400	36.42	20240411	22150	-17.47	20231220	13400	36.42	20240411	4.46	N	206640	1000	234 억	483544	N	N	537	N	N
4	20240830	140941	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18240	740	2	4.23	1310186820	72814	71.17	17530	18240	17530	22750	12250	17500	17993.61	2.06	-2032	18160	17830	17560	17230	16960	17695	17095	235	5250	1000	12600	10	1	23486560	4284	16.51	2.06	12	0.31	1105.00	8846.00	22150	20231220	-17.65	13400	20240411	36.12	21050	-13.35	20240819	13400	36.12	20240411	22150	-17.65	20231220	13400	36.12	20240411	4.46	N	206640	1000	234 억	483544	N	N	537	N	N
5	20240830	130935	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18080	580	2	3.31	1109414960	61769	60.38	17530	18190	17530	22750	12250	17500	17960.71	2.06	543	18160	17830	17560	17230	16960	17695	17095	235	5250	1000	12600	10	1	23486560	4246	16.36	2.04	12	0.26	1105.00	8846.00	22150	20231220	-18.37	13400	20240411	34.93	21050	-14.11	20240819	13400	34.93	20240411	22150	-18.37	20231220	13400	34.93	20240411	4.46	N	206640	1000	234 억	483544	N	N	537	N	N
6	20240830	120939	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18030	530	2	3.03	881396570	49147	48.04	17530	18190	17530	22750	12250	17500	17933.88	2.06	-1619	18160	17830	17560	17230	16960	17695	17095	235	5250	1000	12600	10	1	23486560	4235	16.32	2.04	12	0.21	1105.00	8846.00	22150	20231220	-18.60	13400	20240411	34.55	21050	-14.35	20240819	13400	34.55	20240411	22150	-18.60	20231220	13400	34.55	20240411	4.46	N	206640	1000	234 억	483544	N	N	537	N	N
7	20240830	110948	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17940	440	2	2.51	787573520	43932	42.94	17530	18190	17530	22750	12250	17500	17927.10	2.06	544	18160	17830	17560	17230	16960	17695	17095	235	5250	1000	12600	10	1	23486560	4213	16.24	2.03	12	0.19	1105.00	8846.00	22150	20231220	-19.01	13400	20240411	33.88	21050	-14.77	20240819	13400	33.88	20240411	22150	-19.01	20231220	13400	33.88	20240411	4.46	N	206640	1000	234 억	483544	N	N	537	N	N
8	20240830	100944	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18070	570	2	3.26	524745460	29335	28.67	17530	18190	17530	22750	12250	17500	17888.03	2.06	2606	18160	17830	17560	17230	16960	17695	17095	235	5250	1000	12600	10	1	23486560	4244	16.35	2.04	12	0.12	1105.00	8846.00	22150	20231220	-18.42	13400	20240411	34.85	21050	-14.16	20240819	13400	34.85	20240411	22150	-18.42	20231220	13400	34.85	20240411	4.46	N	206640	1000	234 억	483544	N	N	537	N	N
9	20240830	090946	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17600	100	2	0.57	16496680	937	0.92	17530	17690	17530	22750	12250	17500	17605.85	2.06	-61	18160	17830	17560	17230	16960	17695	17095	235	5250	1000	12600	10	1	23486560	4134	15.93	1.99	12	0.00	1105.00	8846.00	22150	20231220	-20.54	13400	20240411	31.34	21050	-16.39	20240819	13400	31.34	20240411	22150	-20.54	20231220	13400	31.34	20240411	4.46	N	206640	1000	234 억	483544	N	N	537	N	N
10	20240829	160947	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17500	-300	5	-1.69	1784973360	102094	109.66	17800	17890	17290	23100	12460	17800	17483.60	2.05	2296	18613	18206	17903	17496	17193	18055	17345	235	5300	1000	12810	10	1	23486560	4110	15.84	1.98	12	0.43	1105.00	8846.00	22150	20231220	-20.99	13400	20240411	30.60	21050	-16.86	20240819	13400	30.60	20240411	22150	-20.99	20231220	13400	30.60	20240411	4.45	N	206640	1000	234 억	481427	N	N	537	N	N
11	20240829	150955	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17530	-270	5	-1.52	1712019120	97929	105.19	17800	17890	17290	23100	12460	17800	17482.25	2.05	2142	18613	18206	17903	17496	17193	18055	17345	235	5300	1000	12810	10	1	23486560	4117	15.86	1.98	12	0.42	1105.00	8846.00	22150	20231220	-20.86	13400	20240411	30.82	21050	-16.72	20240819	13400	30.82	20240411	22150	-20.86	20231220	13400	30.82	20240411	4.45	N	206640	1000	234 억	481427	N	N	122	N	N
12	20240829	140955	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17510	-290	5	-1.63	1530925960	87585	94.08	17800	17890	17290	23100	12460	17800	17479.32	2.05	6553	18613	18206	17903	17496	17193	18055	17345	235	5300	1000	12810	10	1	23486560	4112	15.85	1.98	12	0.37	1105.00	8846.00	22150	20231220	-20.95	13400	20240411	30.67	21050	-16.82	20240819	13400	30.67	20240411	22150	-20.95	20231220	13400	30.67	20240411	4.45	N	206640	1000	234 억	481427	N	N	122	N	N
13	20240829	130957	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17350	-450	5	-2.53	1354606580	77509	83.26	17800	17890	17290	23100	12460	17800	17476.77	2.05	4087	18613	18206	17903	17496	17193	18055	17345	235	5300	1000	12810	10	1	23486560	4075	15.70	1.96	12	0.33	1105.00	8846.00	22150	20231220	-21.67	13400	20240411	29.48	21050	-17.58	20240819	13400	29.48	20240411	22150	-21.67	20231220	13400	29.48	20240411	4.45	N	206640	1000	234 억	481427	N	N	122	N	N
14	20240829	120956	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17380	-420	5	-2.36	1085395770	61979	66.57	17800	17890	17340	23100	12460	17800	17512.31	2.05	7156	18613	18206	17903	17496	17193	18055	17345	235	5300	1000	12810	10	1	23486560	4082	15.73	1.96	12	0.26	1105.00	8846.00	22150	20231220	-21.53	13400	20240411	29.70	21050	-17.43	20240819	13400	29.70	20240411	22150	-21.53	20231220	13400	29.70	20240411	4.45	N	206640	1000	234 억	481427	N	N	122	N	N
15	20240829	110955	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17430	-370	5	-2.08	964194510	55017	59.10	17800	17890	17340	23100	12460	17800	17525.39	2.05	8104	18613	18206	17903	17496	17193	18055	17345	235	5300	1000	12810	10	1	23486560	4094	15.77	1.97	12	0.23	1105.00	8846.00	22150	20231220	-21.31	13400	20240411	30.07	21050	-17.20	20240819	13400	30.07	20240411	22150	-21.31	20231220	13400	30.07	20240411	4.45	N	206640	1000	234 억	481427	N	N	122	N	N
16	20240829	100950	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17400	-400	5	-2.25	643155930	36620	39.33	17800	17890	17340	23100	12460	17800	17562.97	2.05	3619	18613	18206	17903	17496	17193	18055	17345	235	5300	1000	12810	10	1	23486560	4087	15.75	1.97	12	0.16	1105.00	8846.00	22150	20231220	-21.44	13400	20240411	29.85	21050	-17.34	20240819	13400	29.85	20240411	22150	-21.44	20231220	13400	29.85	20240411	4.45	N	206640	1000	234 억	481427	N	N	122	N	N
17	20240829	090953	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17800	0	3	0.00	20818180	1169	1.26	17800	17890	17770	23100	12460	17800	17808.54	2.05	-221	18613	18206	17903	17496	17193	18055	17345	235	5300	1000	12810	10	1	23486560	4181	16.11	2.01	12	0.00	1105.00	8846.00	22150	20231220	-19.64	13400	20240411	32.84	21050	-15.44	20240819	13400	32.84	20240411	22150	-19.64	20231220	13400	32.84	20240411	4.45	N	206640	1000	234 억	481427	N	N	122	N	N
18	20240828	160923	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17800	-140	5	-0.78	1649702770	92052	65.51	17900	18310	17600	23300	12560	17940	17921.67	2.01	10480	19286	18612	18276	17602	17266	18445	17435	235	5360	1000	12910	10	1	23486560	4181	16.11	2.01	12	0.39	1105.00	8846.00	22150	20231220	-19.64	13400	20240411	32.84	21050	-15.44	20240819	13400	32.84	20240411	22150	-19.64	20231220	13400	32.84	20240411	4.45	N	206640	1000	234 억	471045	N	N	122	N	N
19	20240828	150929	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17900	-40	5	-0.22	1581227430	88210	62.77	17900	18310	17600	23300	12560	17940	17925.72	2.01	8814	19286	18612	18276	17602	17266	18445	17435	235	5360	1000	12910	10	1	23486560	4204	16.20	2.02	12	0.38	1105.00	8846.00	22150	20231220	-19.19	13400	20240411	33.58	21050	-14.96	20240819	13400	33.58	20240411	22150	-19.19	20231220	13400	33.58	20240411	4.45	N	206640	1000	234 억	471045	N	N	4	N	N
20	20240828	140932	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17790	-150	5	-0.84	1463328740	81607	58.07	17900	18310	17600	23300	12560	17940	17931.41	2.01	6152	19286	18612	18276	17602	17266	18445	17435	235	5360	1000	12910	10	1	23486560	4178	16.10	2.01	12	0.35	1105.00	8846.00	22150	20231220	-19.68	13400	20240411	32.76	21050	-15.49	20240819	13400	32.76	20240411	22150	-19.68	20231220	13400	32.76	20240411	4.45	N	206640	1000	234 억	471045	N	N	4	N	N
21	20240828	130928	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17920	-20	5	-0.11	1071402100	59487	42.33	17900	18310	17800	23300	12560	17940	18010.69	2.01	3127	19286	18612	18276	17602	17266	18445	17435	235	5360	1000	12910	10	1	23486560	4209	16.22	2.03	12	0.25	1105.00	8846.00	22150	20231220	-19.10	13400	20240411	33.73	21050	-14.87	20240819	13400	33.73	20240411	22150	-19.10	20231220	13400	33.73	20240411	4.45	N	206640	1000	234 억	471045	N	N	4	N	N
22	20240828	120926	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17930	-10	5	-0.06	987604100	54798	39.00	17900	18310	17840	23300	12560	17940	18022.63	2.01	3550	19286	18612	18276	17602	17266	18445	17435	235	5360	1000	12910	10	1	23486560	4211	16.23	2.03	12	0.23	1105.00	8846.00	22150	20231220	-19.05	13400	20240411	33.81	21050	-14.82	20240819	13400	33.81	20240411	22150	-19.05	20231220	13400	33.81	20240411	4.45	N	206640	1000	234 억	471045	N	N	4	N	N
23	20240828	110926	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17910	-30	5	-0.17	820333010	45461	32.35	17900	18310	17840	23300	12560	17940	18044.76	2.01	4637	19286	18612	18276	17602	17266	18445	17435	235	5360	1000	12910	10	1	23486560	4206	16.21	2.02	12	0.19	1105.00	8846.00	22150	20231220	-19.14	13400	20240411	33.66	21050	-14.92	20240819	13400	33.66	20240411	22150	-19.14	20231220	13400	33.66	20240411	4.45	N	206640	1000	234 억	471045	N	N	4	N	N
24	20240828	100954	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18120	180	2	1.00	586581580	32461	23.10	17900	18310	17840	23300	12560	17940	18070.35	2.01	7076	19286	18612	18276	17602	17266	18445	17435	235	5360	1000	12910	10	1	23486560	4256	16.40	2.05	12	0.14	1105.00	8846.00	22150	20231220	-18.19	13400	20240411	35.22	21050	-13.92	20240819	13400	35.22	20240411	22150	-18.19	20231220	13400	35.22	20240411	4.45	N	206640	1000	234 억	471045	N	N	4	N	N
25	20240828	090942	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17950	10	2	0.06	146520950	8176	5.82	17900	18040	17840	23300	12560	17940	17920.86	2.01	908	19286	18612	18276	17602	17266	18445	17435	235	5360	1000	12910	10	1	23486560	4216	16.24	2.03	12	0.03	1105.00	8846.00	22150	20231220	-18.96	13400	20240411	33.96	21050	-14.73	20240819	13400	33.96	20240411	22150	-18.96	20231220	13400	33.96	20240411	4.45	N	206640	1000	234 억	471045	N	N	4	N	N
26	20240827	160923	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17940	-810	5	-4.32	2555271340	139114	68.20	18900	18950	17940	24350	13130	18750	18371.17	2.17	-37753	19483	19116	18683	18316	17883	18900	18100	235	5600	1000	13500	10	1	23486560	4213	16.24	2.03	12	0.59	1105.00	8846.00	22150	20231220	-19.01	13400	20240411	33.88	21050	-14.77	20240819	13400	33.88	20240411	22150	-19.01	20231220	13400	33.88	20240411	4.33	N	206640	1000	234 억	508940	N	N	4	N	N
27	20240827	150928	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18110	-640	5	-3.41	2322186620	126141	61.84	18900	18950	18030	24350	13130	18750	18409.24	2.17	-40342	19483	19116	18683	18316	17883	18900	18100	235	5600	1000	13500	10	1	23486560	4253	16.39	2.05	12	0.54	1105.00	8846.00	22150	20231220	-18.24	13400	20240411	35.15	21050	-13.97	20240819	13400	35.15	20240411	22150	-18.24	20231220	13400	35.15	20240411	4.33	N	206640	1000	234 억	508940	N	N	0	N	N
28	20240827	140931	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18210	-540	5	-2.88	1917130370	103809	50.89	18900	18950	18080	24350	13130	18750	18467.65	2.17	-38290	19483	19116	18683	18316	17883	18900	18100	235	5600	1000	13500	10	1	23486560	4277	16.48	2.06	12	0.44	1105.00	8846.00	22150	20231220	-17.79	13400	20240411	35.90	21050	-13.49	20240819	13400	35.90	20240411	22150	-17.79	20231220	13400	35.90	20240411	4.33	N	206640	1000	234 억	508940	N	N	0	N	N
29	20240827	130932	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18240	-510	5	-2.72	1734122520	93753	45.96	18900	18950	18080	24350	13130	18750	18496.50	2.17	-36283	19483	19116	18683	18316	17883	18900	18100	235	5600	1000	13500	10	1	23486560	4284	16.51	2.06	12	0.40	1105.00	8846.00	22150	20231220	-17.65	13400	20240411	36.12	21050	-13.35	20240819	13400	36.12	20240411	22150	-17.65	20231220	13400	36.12	20240411	4.33	N	206640	1000	234 억	508940	N	N	0	N	N
30	20240827	120934	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18100	-650	5	-3.47	1621801760	87596	42.94	18900	18950	18080	24350	13130	18750	18514.35	2.17	-35158	19483	19116	18683	18316	17883	18900	18100	235	5600	1000	13500	10	1	23486560	4251	16.38	2.05	12	0.37	1105.00	8846.00	22150	20231220	-18.28	13400	20240411	35.07	21050	-14.01	20240819	13400	35.07	20240411	22150	-18.28	20231220	13400	35.07	20240411	4.33	N	206640	1000	234 억	508940	N	N	0	N	N
31	20240827	110931	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18440	-310	5	-1.65	1263923740	67982	33.33	18900	18950	18350	24350	13130	18750	18591.85	2.17	-24258	19483	19116	18683	18316	17883	18900	18100	235	5600	1000	13500	10	1	23486560	4331	16.69	2.08	12	0.29	1105.00	8846.00	22150	20231220	-16.75	13400	20240411	37.61	21050	-12.40	20240819	13400	37.61	20240411	22150	-16.75	20231220	13400	37.61	20240411	4.33	N	206640	1000	234 억	508940	N	N	0	N	N
32	20240827	100929	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18560	-190	5	-1.01	614821950	32909	16.13	18900	18950	18530	24350	13130	18750	18682.32	2.17	-7732	19483	19116	18683	18316	17883	18900	18100	235	5600	1000	13500	10	1	23486560	4359	16.80	2.10	12	0.14	1105.00	8846.00	22150	20231220	-16.21	13400	20240411	38.51	21050	-11.83	20240819	13400	38.51	20240411	22150	-16.21	20231220	13400	38.51	20240411	4.33	N	206640	1000	234 억	508940	N	N	0	N	N
33	20240827	090929	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18950	200	2	1.07	190777670	10121	4.96	18900	18950	18750	24350	13130	18750	18850.47	2.17	-2567	19483	19116	18683	18316	17883	18900	18100	235	5600	1000	13500	10	1	23486560	4451	17.15	2.14	12	0.04	1105.00	8846.00	22150	20231220	-14.45	13400	20240411	41.42	21050	-9.98	20240819	13400	41.42	20240411	22150	-14.45	20231220	13400	41.42	20240411	4.33	N	206640	1000	234 억	508940	N	N	0	N	N
34	20240826	160915	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18750	90	2	0.48	3805767450	203227	166.13	18850	19050	18250	24250	13070	18660	18726.60	2.15	2827	19166	18912	18616	18362	18066	19040	18490	235	5590	1000	13430	10	1	23486560	4404	16.97	2.12	12	0.87	1105.00	8846.00	22150	20231220	-15.35	13400	20240411	39.93	21050	-10.93	20240819	13400	39.93	20240411	22150	-15.35	20231220	13400	39.93	20240411	4.29	N	206640	1000	234 억	506113	N	N	300	N	N
35	20240826	150923	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18790	130	2	0.70	3613216290	192971	157.75	18850	19050	18250	24250	13070	18660	18724.14	2.15	5901	19166	18912	18616	18362	18066	19040	18490	235	5590	1000	13430	10	1	23486560	4413	17.00	2.12	12	0.82	1105.00	8846.00	22150	20231220	-15.17	13400	20240411	40.22	21050	-10.74	20240819	13400	40.22	20240411	22150	-15.17	20231220	13400	40.22	20240411	4.29	N	206640	1000	234 억	506113	N	N	300	N	N
36	20240826	140927	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18800	140	2	0.75	3181819850	170002	138.97	18850	19050	18250	24250	13070	18660	18716.37	2.15	12147	19166	18912	18616	18362	18066	19040	18490	235	5590	1000	13430	10	1	23486560	4415	17.01	2.13	12	0.72	1105.00	8846.00	22150	20231220	-15.12	13400	20240411	40.30	21050	-10.69	20240819	13400	40.30	20240411	22150	-15.12	20231220	13400	40.30	20240411	4.29	N	206640	1000	234 억	506113	N	N	300	N	N
37	20240826	130927	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18690	30	2	0.16	2422346250	129378	105.76	18850	19050	18250	24250	13070	18660	18723.02	2.15	-188	19166	18912	18616	18362	18066	19040	18490	235	5590	1000	13430	10	1	23486560	4390	16.91	2.11	12	0.55	1105.00	8846.00	22150	20231220	-15.62	13400	20240411	39.48	21050	-11.21	20240819	13400	39.48	20240411	22150	-15.62	20231220	13400	39.48	20240411	4.29	N	206640	1000	234 억	506113	N	N	300	N	N
38	20240826	120921	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18840	180	2	0.96	2017552420	107785	88.11	18850	19050	18250	24250	13070	18660	18718.30	2.15	1220	19166	18912	18616	18362	18066	19040	18490	235	5590	1000	13430	10	1	23486560	4425	17.05	2.13	12	0.46	1105.00	8846.00	22150	20231220	-14.94	13400	20240411	40.60	21050	-10.50	20240819	13400	40.60	20240411	22150	-14.94	20231220	13400	40.60	20240411	4.29	N	206640	1000	234 억	506113	N	N	300	N	N
39	20240826	110925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18930	270	2	1.45	1647191270	88208	72.11	18850	19050	18250	24250	13070	18660	18673.94	2.15	6370	19166	18912	18616	18362	18066	19040	18490	235	5590	1000	13430	10	1	23486560	4446	17.13	2.14	12	0.38	1105.00	8846.00	22150	20231220	-14.54	13400	20240411	41.27	21050	-10.07	20240819	13400	41.27	20240411	22150	-14.54	20231220	13400	41.27	20240411	4.29	N	206640	1000	234 억	506113	N	N	300	N	N
40	20240826	100927	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18850	190	2	1.02	1131075530	60915	49.80	18850	18890	18250	24250	13070	18660	18568.10	2.15	4807	19166	18912	18616	18362	18066	19040	18490	235	5590	1000	13430	10	1	23486560	4427	17.06	2.13	12	0.26	1105.00	8846.00	22150	20231220	-14.90	13400	20240411	40.67	21050	-10.45	20240819	13400	40.67	20240411	22150	-14.90	20231220	13400	40.67	20240411	4.29	N	206640	1000	234 억	506113	N	N	300	N	N
41	20240826	090921	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18610	-50	5	-0.27	247796180	13331	10.90	18850	18850	18450	24250	13070	18660	18587.97	2.15	-2769	19166	18912	18616	18362	18066	19040	18490	235	5590	1000	13430	10	1	23486560	4371	16.84	2.10	12	0.06	1105.00	8846.00	22150	20231220	-15.98	13400	20240411	38.88	21050	-11.59	20240819	13400	38.88	20240411	22150	-15.98	20231220	13400	38.88	20240411	4.29	N	206640	1000	234 억	506113	N	N	300	N	N
42	20240823	160916	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18660	-120	5	-0.64	2269959220	121660	79.17	18450	18870	18320	24400	13150	18780	18658.22	2.22	-9346	19533	19156	18913	18536	18293	19035	18415	235	5620	1000	13520	10	1	23486560	4383	16.89	2.11	12	0.52	1105.00	8846.00	22150	20231220	-15.76	13400	20240411	39.25	21050	-11.35	20240819	13400	39.25	20240411	22150	-15.76	20231220	13400	39.25	20240411	4.36	N	206640	1000	234 억	520608	N	N	300	N	N
43	20240823	150924	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18710	-70	5	-0.37	2117458880	113496	73.86	18450	18870	18320	24400	13150	18780	18656.68	2.22	-9660	19533	19156	18913	18536	18293	19035	18415	235	5620	1000	13520	10	1	23486560	4394	16.93	2.12	12	0.48	1105.00	8846.00	22150	20231220	-15.53	13400	20240411	39.63	21050	-11.12	20240819	13400	39.63	20240411	22150	-15.53	20231220	13400	39.63	20240411	4.36	N	206640	1000	234 억	520608	N	N	360	N	N
44	20240823	140924	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18730	-50	5	-0.27	1864036080	99958	65.05	18450	18870	18320	24400	13150	18780	18648.19	2.22	-7250	19533	19156	18913	18536	18293	19035	18415	235	5620	1000	13520	10	1	23486560	4399	16.95	2.12	12	0.43	1105.00	8846.00	22150	20231220	-15.44	13400	20240411	39.78	21050	-11.02	20240819	13400	39.78	20240411	22150	-15.44	20231220	13400	39.78	20240411	4.36	N	206640	1000	234 억	520608	N	N	360	N	N
45	20240823	130924	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18790	10	2	0.05	1625733140	87259	56.78	18450	18870	18320	24400	13150	18780	18631.12	2.22	-468	19533	19156	18913	18536	18293	19035	18415	235	5620	1000	13520	10	1	23486560	4413	17.00	2.12	12	0.37	1105.00	8846.00	22150	20231220	-15.17	13400	20240411	40.22	21050	-10.74	20240819	13400	40.22	20240411	22150	-15.17	20231220	13400	40.22	20240411	4.36	N	206640	1000	234 억	520608	N	N	360	N	N
46	20240823	120922	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18740	-40	5	-0.21	1385352950	74429	48.43	18450	18870	18320	24400	13150	18780	18613.08	2.22	-248	19533	19156	18913	18536	18293	19035	18415	235	5620	1000	13520	10	1	23486560	4401	16.96	2.12	12	0.32	1105.00	8846.00	22150	20231220	-15.40	13400	20240411	39.85	21050	-10.97	20240819	13400	39.85	20240411	22150	-15.40	20231220	13400	39.85	20240411	4.36	N	206640	1000	234 억	520608	N	N	360	N	N
47	20240823	110919	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18730	-50	5	-0.27	1215490090	65371	42.54	18450	18870	18320	24400	13150	18780	18593.72	2.22	1069	19533	19156	18913	18536	18293	19035	18415	235	5620	1000	13520	10	1	23486560	4399	16.95	2.12	12	0.28	1105.00	8846.00	22150	20231220	-15.44	13400	20240411	39.78	21050	-11.02	20240819	13400	39.78	20240411	22150	-15.44	20231220	13400	39.78	20240411	4.36	N	206640	1000	234 억	520608	N	N	360	N	N
48	20240823	100922	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18670	-110	5	-0.59	829626860	44733	29.11	18450	18770	18320	24400	13150	18780	18546.19	2.22	748	19533	19156	18913	18536	18293	19035	18415	235	5620	1000	13520	10	1	23486560	4385	16.90	2.11	12	0.19	1105.00	8846.00	22150	20231220	-15.71	13400	20240411	39.33	21050	-11.31	20240819	13400	39.33	20240411	22150	-15.71	20231220	13400	39.33	20240411	4.36	N	206640	1000	234 억	520608	N	N	360	N	N
49	20240823	090922	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18680	-100	5	-0.53	261855140	14180	9.23	18450	18700	18320	24400	13150	18780	18466.51	2.22	2948	19533	19156	18913	18536	18293	19035	18415	235	5620	1000	13520	10	1	23486560	4387	16.90	2.11	12	0.06	1105.00	8846.00	22150	20231220	-15.67	13400	20240411	39.40	21050	-11.26	20240819	13400	39.40	20240411	22150	-15.67	20231220	13400	39.40	20240411	4.36	N	206640	1000	234 억	520608	N	N	360	N	N
50	20240822	160916	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18780	-30	5	-0.16	2871935570	151885	60.02	18820	19290	18670	24450	13170	18810	18908.62	2.33	-26839	19863	19336	18923	18396	17983	19130	18190	235	5640	1000	13540	10	1	23486560	4411	17.00	2.12	12	0.65	1105.00	8846.00	22150	20231220	-15.21	13400	20240411	40.15	21050	-10.78	20240819	13400	40.15	20240411	22150	-15.21	20231220	13400	40.15	20240411	4.35	N	206640	1000	234 억	547434	N	N	360	N	N
51	20240822	150923	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18850	40	2	0.21	2790369280	147545	58.30	18820	19290	18670	24450	13170	18810	18911.99	2.33	-27312	19863	19336	18923	18396	17983	19130	18190	235	5640	1000	13540	10	1	23486560	4427	17.06	2.13	12	0.63	1105.00	8846.00	22150	20231220	-14.90	13400	20240411	40.67	21050	-10.45	20240819	13400	40.67	20240411	22150	-14.90	20231220	13400	40.67	20240411	4.35	N	206640	1000	234 억	547434	N	N	24	N	N
52	20240822	140925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19040	230	2	1.22	2514352480	132917	52.52	18820	19290	18670	24450	13170	18810	18916.71	2.33	-28928	19863	19336	18923	18396	17983	19130	18190	235	5640	1000	13540	10	1	23486560	4472	17.23	2.15	12	0.57	1105.00	8846.00	22150	20231220	-14.04	13400	20240411	42.09	21050	-9.55	20240819	13400	42.09	20240411	22150	-14.04	20231220	13400	42.09	20240411	4.35	N	206640	1000	234 억	547434	N	N	24	N	N
53	20240822	130925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18940	130	2	0.69	2309135240	122096	48.25	18820	19290	18670	24450	13170	18810	18912.46	2.33	-29792	19863	19336	18923	18396	17983	19130	18190	235	5640	1000	13540	10	1	23486560	4448	17.14	2.14	12	0.52	1105.00	8846.00	22150	20231220	-14.49	13400	20240411	41.34	21050	-10.02	20240819	13400	41.34	20240411	22150	-14.49	20231220	13400	41.34	20240411	4.35	N	206640	1000	234 억	547434	N	N	24	N	N
54	20240822	120929	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18760	-50	5	-0.27	1997675560	105532	41.70	18820	19290	18700	24450	13170	18810	18929.58	2.33	-29950	19863	19336	18923	18396	17983	19130	18190	235	5640	1000	13540	10	1	23486560	4406	16.98	2.12	12	0.45	1105.00	8846.00	22150	20231220	-15.30	13400	20240411	40.00	21050	-10.88	20240819	13400	40.00	20240411	22150	-15.30	20231220	13400	40.00	20240411	4.35	N	206640	1000	234 억	547434	N	N	24	N	N
55	20240822	110920	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18840	30	2	0.16	1643177700	86626	34.23	18820	19290	18740	24450	13170	18810	18968.65	2.33	-23807	19863	19336	18923	18396	17983	19130	18190	235	5640	1000	13540	10	1	23486560	4425	17.05	2.13	12	0.37	1105.00	8846.00	22150	20231220	-14.94	13400	20240411	40.60	21050	-10.50	20240819	13400	40.60	20240411	22150	-14.94	20231220	13400	40.60	20240411	4.35	N	206640	1000	234 억	547434	N	N	24	N	N
56	20240822	100919	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18890	80	2	0.43	1263568640	66484	26.27	18820	19290	18740	24450	13170	18810	19005.61	2.33	-18016	19863	19336	18923	18396	17983	19130	18190	235	5640	1000	13540	10	1	23486560	4437	17.10	2.14	12	0.28	1105.00	8846.00	22150	20231220	-14.72	13400	20240411	40.97	21050	-10.26	20240819	13400	40.97	20240411	22150	-14.72	20231220	13400	40.97	20240411	4.35	N	206640	1000	234 억	547434	N	N	24	N	N
57	20240822	090919	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18960	150	2	0.80	158546000	8386	3.31	18820	19030	18820	24450	13170	18810	18906.07	2.33	-3592	19863	19336	18923	18396	17983	19130	18190	235	5640	1000	13540	10	1	23486560	4453	17.16	2.14	12	0.04	1105.00	8846.00	22150	20231220	-14.40	13400	20240411	41.49	21050	-9.93	20240819	13400	41.49	20240411	22150	-14.40	20231220	13400	41.49	20240411	4.35	N	206640	1000	234 억	547434	N	N	24	N	N
58	20240821	160914	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18810	-310	5	-1.62	4735173220	250698	46.68	19100	19450	18510	24850	13390	19120	18888.13	2.23	26575	21026	20072	19596	18642	18166	19835	18405	235	5730	1000	13760	10	1	23486560	4418	17.02	2.13	12	1.07	1105.00	8846.00	22150	20231220	-15.08	13400	20240411	40.37	21050	-10.64	20240819	13400	40.37	20240411	22150	-15.08	20231220	13400	40.37	20240411	4.28	N	206640	1000	234 억	524225	N	N	24	N	N
59	20240821	150927	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18910	-210	5	-1.10	4594562050	243233	45.29	19100	19450	18510	24850	13390	19120	18889.54	2.23	24680	21026	20072	19596	18642	18166	19835	18405	235	5730	1000	13760	10	1	23486560	4441	17.11	2.14	12	1.04	1105.00	8846.00	22150	20231220	-14.63	13400	20240411	41.12	21050	-10.17	20240819	13400	41.12	20240411	22150	-14.63	20231220	13400	41.12	20240411	4.28	N	206640	1000	234 억	524225	N	N	169	N	N
60	20240821	140923	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18790	-330	5	-1.73	4162409080	220413	41.04	19100	19450	18510	24850	13390	19120	18884.58	2.23	23021	21026	20072	19596	18642	18166	19835	18405	235	5730	1000	13760	10	1	23486560	4413	17.00	2.12	12	0.94	1105.00	8846.00	22150	20231220	-15.17	13400	20240411	40.22	21050	-10.74	20240819	13400	40.22	20240411	22150	-15.17	20231220	13400	40.22	20240411	4.28	N	206640	1000	234 억	524225	N	N	169	N	N
61	20240821	130928	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18790	-330	5	-1.73	3936591760	208356	38.80	19100	19450	18510	24850	13390	19120	18893.57	2.23	22532	21026	20072	19596	18642	18166	19835	18405	235	5730	1000	13760	10	1	23486560	4413	17.00	2.12	12	0.89	1105.00	8846.00	22150	20231220	-15.17	13400	20240411	40.22	21050	-10.74	20240819	13400	40.22	20240411	22150	-15.17	20231220	13400	40.22	20240411	4.28	N	206640	1000	234 억	524225	N	N	169	N	N
62	20240821	120929	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18770	-350	5	-1.83	3628758790	191924	35.74	19100	19450	18510	24850	13390	19120	18907.26	2.23	23253	21026	20072	19596	18642	18166	19835	18405	235	5730	1000	13760	10	1	23486560	4408	16.99	2.12	12	0.82	1105.00	8846.00	22150	20231220	-15.26	13400	20240411	40.07	21050	-10.83	20240819	13400	40.07	20240411	22150	-15.26	20231220	13400	40.07	20240411	4.28	N	206640	1000	234 억	524225	N	N	169	N	N
63	20240821	110924	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18720	-400	5	-2.09	3237321500	170996	31.84	19100	19450	18510	24850	13390	19120	18932.14	2.23	23613	21026	20072	19596	18642	18166	19835	18405	235	5730	1000	13760	10	1	23486560	4397	16.94	2.12	12	0.73	1105.00	8846.00	22150	20231220	-15.49	13400	20240411	39.70	21050	-11.07	20240819	13400	39.70	20240411	22150	-15.49	20231220	13400	39.70	20240411	4.28	N	206640	1000	234 억	524225	N	N	169	N	N
64	20240821	100928	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18770	-350	5	-1.83	2179193750	114295	21.28	19100	19450	18770	24850	13390	19120	19066.39	2.23	448	21026	20072	19596	18642	18166	19835	18405	235	5730	1000	13760	10	1	23486560	4408	16.99	2.12	12	0.49	1105.00	8846.00	22150	20231220	-15.26	13400	20240411	40.07	21050	-10.83	20240819	13400	40.07	20240411	22150	-15.26	20231220	13400	40.07	20240411	4.28	N	206640	1000	234 억	524225	N	N	169	N	N
65	20240821	090919	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19230	110	2	0.58	323808020	16890	3.15	19100	19300	19030	24850	13390	19120	19171.61	2.23	-793	21026	20072	19596	18642	18166	19835	18405	235	5730	1000	13760	10	1	23486560	4516	17.40	2.17	12	0.07	1105.00	8846.00	22150	20231220	-13.18	13400	20240411	43.51	21050	-8.65	20240819	13400	43.51	20240411	22150	-13.18	20231220	13400	43.51	20240411	4.28	N	206640	1000	234 억	524225	N	N	169	N	N
66	20240820	160908	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19120	-1430	5	-6.96	10457085070	532561	39.92	20550	20550	19120	26700	14400	20550	19638.10	2.62	-86411	21876	21212	20386	19722	18896	21545	20055	235	6150	1000	14790	10	1	23486560	4491	17.30	2.16	12	2.27	1105.00	8846.00	22150	20231220	-13.68	13400	20240411	42.69	21050	-9.17	20240819	13400	42.69	20240411	22150	-13.68	20231220	13400	42.69	20240411	4.33	N	206640	1000	234 억	616459	N	N	169	N	N
67	20240820	150920	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19200	-1350	5	-6.57	10038207580	510714	38.28	20550	20550	19170	26700	14400	20550	19654.07	2.62	-84547	21876	21212	20386	19722	18896	21545	20055	235	6150	1000	14790	10	1	23486560	4509	17.38	2.17	12	2.17	1105.00	8846.00	22150	20231220	-13.32	13400	20240411	43.28	21050	-8.79	20240819	13400	43.28	20240411	22150	-13.32	20231220	13400	43.28	20240411	4.33	N	206640	1000	234 억	616459	N	N	210	N	N
68	20240820	140918	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19430	-1120	5	-5.45	8290544110	420143	31.49	20550	20550	19400	26700	14400	20550	19731.37	2.62	-77332	21876	21212	20386	19722	18896	21545	20055	235	6150	1000	14790	10	1	23486560	4563	17.58	2.20	12	1.79	1105.00	8846.00	22150	20231220	-12.28	13400	20240411	45.00	21050	-7.70	20240819	13400	45.00	20240411	22150	-12.28	20231220	13400	45.00	20240411	4.33	N	206640	1000	234 억	616459	N	N	210	N	N
69	20240820	130919	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19690	-860	5	-4.18	6825740400	345090	25.87	20550	20550	19440	26700	14400	20550	19778.10	2.62	-37323	21876	21212	20386	19722	18896	21545	20055	235	6150	1000	14790	10	1	23486560	4625	17.82	2.23	12	1.47	1105.00	8846.00	22150	20231220	-11.11	13400	20240411	46.94	21050	-6.46	20240819	13400	46.94	20240411	22150	-11.11	20231220	13400	46.94	20240411	4.33	N	206640	1000	234 억	616459	N	N	210	N	N
70	20240820	120914	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19790	-760	5	-3.70	6136300380	310141	23.25	20550	20550	19440	26700	14400	20550	19783.87	2.62	-30556	21876	21212	20386	19722	18896	21545	20055	235	6150	1000	14790	10	1	23486560	4648	17.91	2.24	12	1.32	1105.00	8846.00	22150	20231220	-10.65	13400	20240411	47.69	21050	-5.99	20240819	13400	47.69	20240411	22150	-10.65	20231220	13400	47.69	20240411	4.33	N	206640	1000	234 억	616459	N	N	210	N	N
71	20240820	110912	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19740	-810	5	-3.94	5653709630	285710	21.42	20550	20550	19440	26700	14400	20550	19786.50	2.62	-29537	21876	21212	20386	19722	18896	21545	20055	235	6150	1000	14790	10	1	23486560	4636	17.86	2.23	12	1.22	1105.00	8846.00	22150	20231220	-10.88	13400	20240411	47.31	21050	-6.22	20240819	13400	47.31	20240411	22150	-10.88	20231220	13400	47.31	20240411	4.33	N	206640	1000	234 억	616459	N	N	210	N	N
72	20240820	100910	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19590	-960	5	-4.67	4709291010	237862	17.83	20550	20550	19440	26700	14400	20550	19796.30	2.62	-43611	21876	21212	20386	19722	18896	21545	20055	235	6150	1000	14790	10	1	23486560	4601	17.73	2.21	12	1.01	1105.00	8846.00	22150	20231220	-11.56	13400	20240411	46.19	21050	-6.94	20240819	13400	46.19	20240411	22150	-11.56	20231220	13400	46.19	20240411	4.33	N	206640	1000	234 억	616459	N	N	210	N	N
73	20240820	090913	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19900	-650	5	-3.16	2110070110	106034	7.95	20550	20550	19440	26700	14400	20550	19895.82	2.62	-34507	21876	21212	20386	19722	18896	21545	20055	235	6150	1000	14790	10	1	23486560	4674	18.01	2.25	12	0.45	1105.00	8846.00	22150	20231220	-10.16	13400	20240411	48.51	21050	-5.46	20240819	13400	48.51	20240411	22150	-10.16	20231220	13400	48.51	20240411	4.33	N	206640	1000	234 억	616459	N	N	210	N	N
74	20240819	160902	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	20550	1110	2	5.71	26971383530	1319540	474.08	19700	21050	19560	25250	13610	19440	20439.93	2.65	60	20160	19800	19440	19080	18720	19980	19260	235	5810	1000	13990	50	1	23486560	4826	18.60	2.32	12	5.62	1105.00	8846.00	22150	20231220	-7.22	13400	20240411	53.36	21050	-2.38	20240819	13400	53.36	20240411	22150	-7.22	20231220	13400	53.36	20240411	4.24	N	206640	1000	234 억	621770	N	N	210	N	N
75	20240819	150910	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	20600	1160	2	5.97	26346663180	1289118	463.15	19700	21050	19560	25250	13610	19440	20437.74	2.65	-1933	20160	19800	19440	19080	18720	19980	19260	235	5810	1000	13990	50	1	23486560	4838	18.64	2.33	12	5.49	1105.00	8846.00	22150	20231220	-7.00	13400	20240411	53.73	21050	-2.14	20240819	13400	53.73	20240411	22150	-7.00	20231220	13400	53.73	20240411	4.24	N	206640	1000	234 억	621770	N	N	0	N	N
76	20240819	140911	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	20500	1060	2	5.45	23352269430	1143095	410.69	19700	21050	19560	25250	13610	19440	20428.98	2.65	-20499	20160	19800	19440	19080	18720	19980	19260	235	5810	1000	13990	50	1	23486560	4815	18.55	2.32	12	4.87	1105.00	8846.00	22150	20231220	-7.45	13400	20240411	52.99	21050	-2.61	20240819	13400	52.99	20240411	22150	-7.45	20231220	13400	52.99	20240411	4.24	N	206640	1000	234 억	621770	N	N	0	N	N
77	20240819	130906	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	20850	1410	2	7.25	17703807580	871765	313.21	19700	20850	19560	25250	13610	19440	20308.00	2.65	-36808	20160	19800	19440	19080	18720	19980	19260	235	5810	1000	13990	50	1	23486560	4897	18.87	2.36	12	3.71	1105.00	8846.00	22150	20231220	-5.87	13400	20240411	55.60	20850	0.00	20240103	13400	55.60	20240411	22150	-5.87	20231220	13400	55.60	20240411	4.24	N	206640	1000	234 억	621770	N	N	0	N	N
78	20240819	120907	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	20350	910	2	4.68	14396375230	711021	255.45	19700	20800	19560	25250	13610	19440	20247.47	2.65	-46198	20160	19800	19440	19080	18720	19980	19260	235	5810	1000	13990	50	1	23486560	4780	18.42	2.30	12	3.03	1105.00	8846.00	22150	20231220	-8.13	13400	20240411	51.87	20850	-2.40	20240103	13400	51.87	20240411	22150	-8.13	20231220	13400	51.87	20240411	4.24	N	206640	1000	234 억	621770	N	N	0	N	N
79	20240819	110908	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	20000	560	2	2.88	13028097080	643714	231.27	19700	20800	19560	25250	13610	19440	20238.95	2.65	-38403	20160	19800	19440	19080	18720	19980	19260	235	5810	1000	13990	50	1	23486560	4697	18.10	2.26	12	2.74	1105.00	8846.00	22150	20231220	-9.71	13400	20240411	49.25	20850	-4.08	20240103	13400	49.25	20240411	22150	-9.71	20231220	13400	49.25	20240411	4.24	N	206640	1000	234 억	621770	N	N	0	N	N
80	20240819	100910	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	20450	1010	2	5.20	6605204340	328019	117.85	19700	20750	19560	25250	13610	19440	20136.65	2.65	3111	20160	19800	19440	19080	18720	19980	19260	235	5810	1000	13990	50	1	23486560	4803	18.51	2.31	12	1.40	1105.00	8846.00	22150	20231220	-7.67	13400	20240411	52.61	20850	-1.92	20240103	13400	52.61	20240411	22150	-7.67	20231220	13400	52.61	20240411	4.24	N	206640	1000	234 억	621770	N	N	0	N	N
81	20240819	090908	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19840	400	2	2.06	895814980	45291	16.27	19700	19900	19600	25250	13610	19440	19779.09	2.65	3853	20160	19800	19440	19080	18720	19980	19260	235	5810	1000	13990	10	1	23486560	4660	17.95	2.24	12	0.19	1105.00	8846.00	22150	20231220	-10.43	13400	20240411	48.06	20850	-4.84	20240103	13400	48.06	20240411	22150	-10.43	20231220	13400	48.06	20240411	4.24	N	206640	1000	234 억	621770	N	N	0	N	N
82	20240816	160900	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19440	550	2	2.91	5402103080	276223	141.72	19180	19800	19080	24550	13230	18890	19557.13	2.60	11879	19710	19300	19050	18640	18390	19175	18515	235	5660	1000	13600	10	1	23486560	4566	17.59	2.20	12	1.18	1105.00	8846.00	22150	20231220	-12.23	13400	20240411	45.07	20850	-6.76	20240103	13400	45.07	20240411	22150	-12.23	20231220	13400	45.07	20240411	4.26	N	206640	1000	234 억	609899	N	N	142	N	N
83	20240816	150903	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19440	550	2	2.91	5106505490	261018	133.92	19180	19800	19080	24550	13230	18890	19563.81	2.60	8727	19710	19300	19050	18640	18390	19175	18515	235	5660	1000	13600	10	1	23486560	4566	17.59	2.20	12	1.11	1105.00	8846.00	22150	20231220	-12.23	13400	20240411	45.07	20850	-6.76	20240103	13400	45.07	20240411	22150	-12.23	20231220	13400	45.07	20240411	4.26	N	206640	1000	234 억	609899	N	N	142	N	N
84	20240816	140906	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19590	700	2	3.71	4366414900	223128	114.48	19180	19800	19080	24550	13230	18890	19569.10	2.60	8967	19710	19300	19050	18640	18390	19175	18515	235	5660	1000	13600	10	1	23486560	4601	17.73	2.21	12	0.95	1105.00	8846.00	22150	20231220	-11.56	13400	20240411	46.19	20850	-6.04	20240103	13400	46.19	20240411	22150	-11.56	20231220	13400	46.19	20240411	4.26	N	206640	1000	234 억	609899	N	N	142	N	N
85	20240816	130909	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19550	660	2	3.49	4057195360	207318	106.37	19180	19800	19080	24550	13230	18890	19569.91	2.60	10111	19710	19300	19050	18640	18390	19175	18515	235	5660	1000	13600	10	1	23486560	4592	17.69	2.21	12	0.88	1105.00	8846.00	22150	20231220	-11.74	13400	20240411	45.90	20850	-6.24	20240103	13400	45.90	20240411	22150	-11.74	20231220	13400	45.90	20240411	4.26	N	206640	1000	234 억	609899	N	N	142	N	N
86	20240816	120904	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19640	750	2	3.97	3632408300	185599	95.22	19180	19800	19080	24550	13230	18890	19571.27	2.60	9659	19710	19300	19050	18640	18390	19175	18515	235	5660	1000	13600	10	1	23486560	4613	17.77	2.22	12	0.79	1105.00	8846.00	22150	20231220	-11.33	13400	20240411	46.57	20850	-5.80	20240103	13400	46.57	20240411	22150	-11.33	20231220	13400	46.57	20240411	4.26	N	206640	1000	234 억	609899	N	N	142	N	N
87	20240816	110908	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19400	510	2	2.70	2270828490	116479	59.76	19180	19770	19080	24550	13230	18890	19495.60	2.60	2025	19710	19300	19050	18640	18390	19175	18515	235	5660	1000	13600	10	1	23486560	4556	17.56	2.19	12	0.50	1105.00	8846.00	22150	20231220	-12.42	13400	20240411	44.78	20850	-6.95	20240103	13400	44.78	20240411	22150	-12.42	20231220	13400	44.78	20240411	4.26	N	206640	1000	234 억	609899	N	N	142	N	N
88	20240816	100904	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19530	640	2	3.39	1761338330	90377	46.37	19180	19770	19080	24550	13230	18890	19488.79	2.60	7511	19710	19300	19050	18640	18390	19175	18515	235	5660	1000	13600	10	1	23486560	4587	17.67	2.21	12	0.38	1105.00	8846.00	22150	20231220	-11.83	13400	20240411	45.75	20850	-6.33	20240103	13400	45.75	20240411	22150	-11.83	20231220	13400	45.75	20240411	4.26	N	206640	1000	234 억	609899	N	N	142	N	N
89	20240816	090905	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19600	710	2	3.76	845116530	43393	22.26	19180	19770	19080	24550	13230	18890	19475.87	2.60	3365	19710	19300	19050	18640	18390	19175	18515	235	5660	1000	13600	10	1	23486560	4603	17.74	2.22	12	0.18	1105.00	8846.00	22150	20231220	-11.51	13400	20240411	46.27	20850	-6.00	20240103	13400	46.27	20240411	22150	-11.51	20231220	13400	46.27	20240411	4.26	N	206640	1000	234 억	609899	N	N	142	N	N
90	20240814	160905	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18890	-200	5	-1.05	3689990980	192964	87.37	19200	19460	18800	24800	13370	19090	19125.36	2.56	7955	19583	19336	19143	18896	18703	19240	18800	235	5710	1000	13740	10	1	23486560	4437	17.10	2.14	12	0.82	1105.00	8846.00	22150	20231220	-14.72	13400	20240411	40.97	20850	-9.40	20240103	13400	40.97	20240411	22150	-14.72	20231220	13400	40.97	20240411	4.11	N	206640	1000	234 억	600344	N	N	142	N	N
91	20240814	150907	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18930	-160	5	-0.84	3549239610	185518	84.00	19200	19460	18800	24800	13370	19090	19131.51	2.56	7808	19583	19336	19143	18896	18703	19240	18800	235	5710	1000	13740	10	1	23486560	4446	17.13	2.14	12	0.79	1105.00	8846.00	22150	20231220	-14.54	13400	20240411	41.27	20850	-9.21	20240103	13400	41.27	20240411	22150	-14.54	20231220	13400	41.27	20240411	4.11	N	206640	1000	234 억	600344	N	N	352	N	N
92	20240814	140911	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19090	0	3	0.00	3105839370	162169	73.43	19200	19460	18800	24800	13370	19090	19151.87	2.56	6382	19583	19336	19143	18896	18703	19240	18800	235	5710	1000	13740	10	1	23486560	4484	17.28	2.16	12	0.69	1105.00	8846.00	22150	20231220	-13.81	13400	20240411	42.46	20850	-8.44	20240103	13400	42.46	20240411	22150	-13.81	20231220	13400	42.46	20240411	4.11	N	206640	1000	234 억	600344	N	N	352	N	N
93	20240814	130906	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19260	170	2	0.89	2556679010	133643	60.51	19200	19460	18800	24800	13370	19090	19130.66	2.56	6883	19583	19336	19143	18896	18703	19240	18800	235	5710	1000	13740	10	1	23486560	4524	17.43	2.18	12	0.57	1105.00	8846.00	22150	20231220	-13.05	13400	20240411	43.73	20850	-7.63	20240103	13400	43.73	20240411	22150	-13.05	20231220	13400	43.73	20240411	4.11	N	206640	1000	234 억	600344	N	N	352	N	N
94	20240814	120903	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18850	-240	5	-1.26	1757104660	91892	41.61	19200	19460	18850	24800	13370	19090	19121.41	2.56	-11827	19583	19336	19143	18896	18703	19240	18800	235	5710	1000	13740	10	1	23486560	4427	17.06	2.13	12	0.39	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	4.11	N	206640	1000	234 억	600344	N	N	352	N	N
95	20240814	110900	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19020	-70	5	-0.37	1431568660	74713	33.83	19200	19460	18960	24800	13370	19090	19160.90	2.56	-7465	19583	19336	19143	18896	18703	19240	18800	235	5710	1000	13740	10	1	23486560	4467	17.21	2.15	12	0.32	1105.00	8846.00	22150	20231220	-14.13	13400	20240411	41.94	20850	-8.78	20240103	13400	41.94	20240411	22150	-14.13	20231220	13400	41.94	20240411	4.11	N	206640	1000	234 억	600344	N	N	352	N	N
96	20240814	100858	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19160	70	2	0.37	910487630	47357	21.44	19200	19460	19110	24800	13370	19090	19226.04	2.56	-7503	19583	19336	19143	18896	18703	19240	18800	235	5710	1000	13740	10	1	23486560	4500	17.34	2.17	12	0.20	1105.00	8846.00	22150	20231220	-13.50	13400	20240411	42.99	20850	-8.11	20240103	13400	42.99	20240411	22150	-13.50	20231220	13400	42.99	20240411	4.11	N	206640	1000	234 억	600344	N	N	352	N	N
97	20240814	090931	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19260	170	2	0.89	293670360	15233	6.90	19200	19460	19110	24800	13370	19090	19278.56	2.56	-3536	19583	19336	19143	18896	18703	19240	18800	235	5710	1000	13740	10	1	23486560	4524	17.43	2.18	12	0.06	1105.00	8846.00	22150	20231220	-13.05	13400	20240411	43.73	20850	-7.63	20240103	13400	43.73	20240411	22150	-13.05	20231220	13400	43.73	20240411	4.11	N	206640	1000	234 억	600344	N	N	352	N	N
98	20240813	160850	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19090	-390	5	-2.00	4200567000	219367	42.53	19350	19390	18950	25300	13640	19480	19147.37	2.46	22342	20966	20222	19656	18912	18346	19940	18630	235	5820	1000	14020	10	1	23486560	4484	17.28	2.16	12	0.93	1105.00	8846.00	22150	20231220	-13.81	13400	20240411	42.46	20850	-8.44	20240103	13400	42.46	20240411	22150	-13.81	20231220	13400	42.46	20240411	4.05	N	206640	1000	234 억	578240	N	N	352	N	N
99	20240813	150857	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19160	-320	5	-1.64	4028214500	210352	40.78	19350	19390	18950	25300	13640	19480	19148.34	2.46	18269	20966	20222	19656	18912	18346	19940	18630	235	5820	1000	14020	10	1	23486560	4500	17.34	2.17	12	0.90	1105.00	8846.00	22150	20231220	-13.50	13400	20240411	42.99	20850	-8.11	20240103	13400	42.99	20240411	22150	-13.50	20231220	13400	42.99	20240411	4.05	N	206640	1000	234 억	578240	N	N	6	N	N
100	20240813	140856	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19160	-320	5	-1.64	3514385270	183621	35.60	19350	19390	18950	25300	13640	19480	19137.53	2.46	19399	20966	20222	19656	18912	18346	19940	18630	235	5820	1000	14020	10	1	23486560	4500	17.34	2.17	12	0.78	1105.00	8846.00	22150	20231220	-13.50	13400	20240411	42.99	20850	-8.11	20240103	13400	42.99	20240411	22150	-13.50	20231220	13400	42.99	20240411	4.05	N	206640	1000	234 억	578240	N	N	6	N	N
101	20240813	130857	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19050	-430	5	-2.21	3127326820	163412	31.68	19350	19390	18950	25300	13640	19480	19135.64	2.46	18314	20966	20222	19656	18912	18346	19940	18630	235	5820	1000	14020	10	1	23486560	4474	17.24	2.15	12	0.70	1105.00	8846.00	22150	20231220	-14.00	13400	20240411	42.16	20850	-8.63	20240103	13400	42.16	20240411	22150	-14.00	20231220	13400	42.16	20240411	4.05	N	206640	1000	234 억	578240	N	N	6	N	N
102	20240813	120851	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19080	-400	5	-2.05	2773075270	144808	28.07	19350	19390	18950	25300	13640	19480	19147.79	2.46	18284	20966	20222	19656	18912	18346	19940	18630	235	5820	1000	14020	10	1	23486560	4481	17.27	2.16	12	0.62	1105.00	8846.00	22150	20231220	-13.86	13400	20240411	42.39	20850	-8.49	20240103	13400	42.39	20240411	22150	-13.86	20231220	13400	42.39	20240411	4.05	N	206640	1000	234 억	578240	N	N	6	N	N
103	20240813	110850	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19290	-190	5	-0.98	2272693480	118623	23.00	19350	19390	18950	25300	13640	19480	19156.31	2.46	23347	20966	20222	19656	18912	18346	19940	18630	235	5820	1000	14020	10	1	23486560	4531	17.46	2.18	12	0.51	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	4.05	N	206640	1000	234 억	578240	N	N	6	N	N
104	20240813	100852	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19080	-400	5	-2.05	1347271200	70416	13.65	19350	19350	18950	25300	13640	19480	19128.18	2.46	7894	20966	20222	19656	18912	18346	19940	18630	235	5820	1000	14020	10	1	23486560	4481	17.27	2.16	12	0.30	1105.00	8846.00	22150	20231220	-13.86	13400	20240411	42.39	20850	-8.49	20240103	13400	42.39	20240411	22150	-13.86	20231220	13400	42.39	20240411	4.05	N	206640	1000	234 억	578240	N	N	6	N	N
105	20240813	090856	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19200	-280	5	-1.44	305532330	15879	3.08	19350	19350	19110	25300	13640	19480	19225.73	2.46	-2374	20966	20222	19656	18912	18346	19940	18630	235	5820	1000	14020	10	1	23486560	4509	17.38	2.17	12	0.07	1105.00	8846.00	22150	20231220	-13.32	13400	20240411	43.28	20850	-7.91	20240103	13400	43.28	20240411	22150	-13.32	20231220	13400	43.28	20240411	4.05	N	206640	1000	234 억	578240	N	N	6	N	N
106	20240812	160844	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19480	-10	5	-0.05	10050952050	513186	57.74	19690	20400	19090	25300	13650	19490	19585.74	2.50	-9480	20630	20060	19210	18640	17790	20345	18925	235	5810	1000	14030	10	1	23486560	4575	17.63	2.20	12	2.19	1105.00	8846.00	22150	20231220	-12.05	13400	20240411	45.37	20850	-6.57	20240103	13400	45.37	20240411	22150	-12.05	20231220	13400	45.37	20240411	4.01	N	206640	1000	234 억	587972	N	N	6	N	N
107	20240812	150845	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19610	120	2	0.62	9820618060	501390	56.41	19690	20400	19090	25300	13650	19490	19586.79	2.50	-10588	20630	20060	19210	18640	17790	20345	18925	235	5810	1000	14030	10	1	23486560	4606	17.75	2.22	12	2.13	1105.00	8846.00	22150	20231220	-11.47	13400	20240411	46.34	20850	-5.95	20240103	13400	46.34	20240411	22150	-11.47	20231220	13400	46.34	20240411	4.01	N	206640	1000	234 억	587972	N	N	28	N	N
108	20240812	140845	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19200	-290	5	-1.49	8607948160	439229	49.42	19690	20400	19090	25300	13650	19490	19597.86	2.50	-10792	20630	20060	19210	18640	17790	20345	18925	235	5810	1000	14030	10	1	23486560	4509	17.38	2.17	12	1.87	1105.00	8846.00	22150	20231220	-13.32	13400	20240411	43.28	20850	-7.91	20240103	13400	43.28	20240411	22150	-13.32	20231220	13400	43.28	20240411	4.01	N	206640	1000	234 억	587972	N	N	28	N	N
109	20240812	130842	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19160	-330	5	-1.69	8000578090	407530	45.85	19690	20400	19130	25300	13650	19490	19631.88	2.50	-19285	20630	20060	19210	18640	17790	20345	18925	235	5810	1000	14030	10	1	23486560	4500	17.34	2.17	12	1.74	1105.00	8846.00	22150	20231220	-13.50	13400	20240411	42.99	20850	-8.11	20240103	13400	42.99	20240411	22150	-13.50	20231220	13400	42.99	20240411	4.01	N	206640	1000	234 억	587972	N	N	28	N	N
110	20240812	120842	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19320	-170	5	-0.87	7441921800	378501	42.58	19690	20400	19130	25300	13650	19490	19661.57	2.50	-19109	20630	20060	19210	18640	17790	20345	18925	235	5810	1000	14030	10	1	23486560	4538	17.48	2.18	12	1.61	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	4.01	N	206640	1000	234 억	587972	N	N	28	N	N
111	20240812	110844	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19160	-330	5	-1.69	6968732550	353946	39.82	19690	20400	19130	25300	13650	19490	19688.69	2.50	-26299	20630	20060	19210	18640	17790	20345	18925	235	5810	1000	14030	10	1	23486560	4500	17.34	2.17	12	1.51	1105.00	8846.00	22150	20231220	-13.50	13400	20240411	42.99	20850	-8.11	20240103	13400	42.99	20240411	22150	-13.50	20231220	13400	42.99	20240411	4.01	N	206640	1000	234 억	587972	N	N	28	N	N
112	20240812	100836	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19370	-120	5	-0.62	6219035400	315014	35.44	19690	20400	19240	25300	13650	19490	19742.09	2.50	-15869	20630	20060	19210	18640	17790	20345	18925	235	5810	1000	14030	10	1	23486560	4549	17.53	2.19	12	1.34	1105.00	8846.00	22150	20231220	-12.55	13400	20240411	44.55	20850	-7.10	20240103	13400	44.55	20240411	22150	-12.55	20231220	13400	44.55	20240411	4.01	N	206640	1000	234 억	587972	N	N	28	N	N
113	20240812	090835	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19720	230	2	1.18	3089891440	154554	17.39	19690	20400	19680	25300	13650	19490	19992.32	2.50	-11780	20630	20060	19210	18640	17790	20345	18925	235	5810	1000	14030	10	1	23486560	4632	17.85	2.23	12	0.66	1105.00	8846.00	22150	20231220	-10.97	13400	20240411	47.16	20850	-5.42	20240103	13400	47.16	20240411	22150	-10.97	20231220	13400	47.16	20240411	4.01	N	206640	1000	234 억	587972	N	N	28	N	N
114	20240809	160832	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19490	750	2	4.00	16992376710	885133	75.34	19400	19780	18360	24350	13120	18740	19197.28	2.43	19054	21146	19942	18596	17392	16046	20545	17995	235	5610	1000	13490	10	1	23486560	4578	17.64	2.20	12	3.77	1105.00	8846.00	22150	20231220	-12.01	13400	20240411	45.45	20850	-6.52	20240103	13400	45.45	20240411	22150	-12.01	20231220	13400	45.45	20240411	4.01	N	206640	1000	234 억	570601	N	N	28	N	N
115	20240809	150850	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19420	680	2	3.63	16167606470	842662	71.73	19400	19780	18360	24350	13120	18740	19186.35	2.43	17880	21146	19942	18596	17392	16046	20545	17995	235	5610	1000	13490	10	1	23486560	4561	17.57	2.20	12	3.59	1105.00	8846.00	22150	20231220	-12.33	13400	20240411	44.93	20850	-6.86	20240103	13400	44.93	20240411	22150	-12.33	20231220	13400	44.93	20240411	4.01	N	206640	1000	234 억	570601	N	N	9	N	N
116	20240809	140854	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19580	840	2	4.48	14586394410	761282	64.80	19400	19780	18360	24350	13120	18740	19160.30	2.43	8842	21146	19942	18596	17392	16046	20545	17995	235	5610	1000	13490	10	1	23486560	4599	17.72	2.21	12	3.24	1105.00	8846.00	22150	20231220	-11.60	13400	20240411	46.12	20850	-6.09	20240103	13400	46.12	20240411	22150	-11.60	20231220	13400	46.12	20240411	4.01	N	206640	1000	234 억	570601	N	N	9	N	N
117	20240809	130848	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19630	890	2	4.75	12234296640	640072	54.48	19400	19780	18360	24350	13120	18740	19113.94	2.43	5904	21146	19942	18596	17392	16046	20545	17995	235	5610	1000	13490	10	1	23486560	4610	17.76	2.22	12	2.73	1105.00	8846.00	22150	20231220	-11.38	13400	20240411	46.49	20850	-5.85	20240103	13400	46.49	20240411	22150	-11.38	20231220	13400	46.49	20240411	4.01	N	206640	1000	234 억	570601	N	N	9	N	N
118	20240809	120846	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19100	360	2	1.92	9224848990	485466	41.32	19400	19550	18360	24350	13120	18740	19002.05	2.43	-18207	21146	19942	18596	17392	16046	20545	17995	235	5610	1000	13490	10	1	23486560	4486	17.29	2.16	12	2.07	1105.00	8846.00	22150	20231220	-13.77	13400	20240411	42.54	20850	-8.39	20240103	13400	42.54	20240411	22150	-13.77	20231220	13400	42.54	20240411	4.01	N	206640	1000	234 억	570601	N	N	9	N	N
119	20240809	110840	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18980	240	2	1.28	5374364630	285151	24.27	19400	19400	18360	24350	13120	18740	18847.43	2.43	-2511	21146	19942	18596	17392	16046	20545	17995	235	5610	1000	13490	10	1	23486560	4458	17.18	2.15	12	1.21	1105.00	8846.00	22150	20231220	-14.31	13400	20240411	41.64	20850	-8.97	20240103	13400	41.64	20240411	22150	-14.31	20231220	13400	41.64	20240411	4.01	N	206640	1000	234 억	570601	N	N	9	N	N
120	20240809	100849	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18610	-130	5	-0.69	3269626730	174264	14.83	19400	19400	18360	24350	13120	18740	18762.49	2.43	-9233	21146	19942	18596	17392	16046	20545	17995	235	5610	1000	13490	10	1	23486560	4371	16.84	2.10	12	0.74	1105.00	8846.00	22150	20231220	-15.98	13400	20240411	38.88	20850	-10.74	20240103	13400	38.88	20240411	22150	-15.98	20231220	13400	38.88	20240411	4.01	N	206640	1000	234 억	570601	N	N	9	N	N
121	20240809	090843	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18810	70	2	0.37	1392399120	73039	6.22	19400	19400	18780	24350	13120	18740	19063.78	2.43	-5441	21146	19942	18596	17392	16046	20545	17995	235	5610	1000	13490	10	1	23486560	4418	17.02	2.13	12	0.31	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	4.01	N	206640	1000	234 억	570601	N	N	9	N	N
122	20240808	160828	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18740	1490	2	8.64	21805168200	1166651	944.33	17370	19800	17250	22400	12080	17250	18690.56	2.54	-21975	18150	17700	17090	16640	16030	17925	16865	235	5150	1000	12420	10	1	23486560	4401	16.96	2.12	12	4.97	1105.00	8846.00	22150	20231220	-15.40	13400	20240411	39.85	20850	-10.12	20240103	13400	39.85	20240411	22150	-15.40	20231220	13400	39.85	20240411	4.08	N	206640	1000	234 억	595443	N	N	9	N	N
123	20240808	150838	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18620	1370	2	7.94	21130292370	1130657	915.19	17370	19800	17250	22400	12080	17250	18688.77	2.54	-23500	18150	17700	17090	16640	16030	17925	16865	235	5150	1000	12420	10	1	23486560	4373	16.85	2.10	12	4.81	1105.00	8846.00	22150	20231220	-15.94	13400	20240411	38.96	20850	-10.70	20240103	13400	38.96	20240411	22150	-15.94	20231220	13400	38.96	20240411	4.08	N	206640	1000	234 억	595443	N	N	74	N	N
124	20240808	140841	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18590	1340	2	7.77	19907549630	1064720	861.82	17370	19800	17250	22400	12080	17250	18697.73	2.54	-14718	18150	17700	17090	16640	16030	17925	16865	235	5150	1000	12420	10	1	23486560	4366	16.82	2.10	12	4.53	1105.00	8846.00	22150	20231220	-16.07	13400	20240411	38.73	20850	-10.84	20240103	13400	38.73	20240411	22150	-16.07	20231220	13400	38.73	20240411	4.08	N	206640	1000	234 억	595443	N	N	74	N	N
125	20240808	130839	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18610	1360	2	7.88	17600888180	941685	762.23	17370	19800	17250	22400	12080	17250	18691.15	2.54	-44821	18150	17700	17090	16640	16030	17925	16865	235	5150	1000	12420	10	1	23486560	4371	16.84	2.10	12	4.01	1105.00	8846.00	22150	20231220	-15.98	13400	20240411	38.88	20850	-10.74	20240103	13400	38.88	20240411	22150	-15.98	20231220	13400	38.88	20240411	4.08	N	206640	1000	234 억	595443	N	N	74	N	N
126	20240808	120845	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18500	1250	2	7.25	6165241480	341021	276.03	17370	18500	17250	22400	12080	17250	18079.26	2.54	-18399	18150	17700	17090	16640	16030	17925	16865	235	5150	1000	12420	10	1	23486560	4345	16.74	2.09	12	1.45	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	4.08	N	206640	1000	234 억	595443	N	N	74	N	N
127	20240808	110838	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18180	930	2	5.39	4819552250	267653	216.65	17370	18400	17250	22400	12080	17250	18007.29	2.54	-27286	18150	17700	17090	16640	16030	17925	16865	235	5150	1000	12420	10	1	23486560	4270	16.45	2.06	12	1.14	1105.00	8846.00	22150	20231220	-17.92	13400	20240411	35.67	20850	-12.81	20240103	13400	35.67	20240411	22150	-17.92	20231220	13400	35.67	20240411	4.08	N	206640	1000	234 억	595443	N	N	74	N	N
128	20240808	100836	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18170	920	2	5.33	3990260870	221784	179.52	17370	18400	17250	22400	12080	17250	17992.33	2.54	-24227	18150	17700	17090	16640	16030	17925	16865	235	5150	1000	12420	10	1	23486560	4268	16.44	2.05	12	0.94	1105.00	8846.00	22150	20231220	-17.97	13400	20240411	35.60	20850	-12.85	20240103	13400	35.60	20240411	22150	-17.97	20231220	13400	35.60	20240411	4.08	N	206640	1000	234 억	595443	N	N	74	N	N
129	20240808	090831	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17810	560	2	3.25	534713810	30336	24.56	17370	17950	17250	22400	12080	17250	17628.90	2.54	1433	18150	17700	17090	16640	16030	17925	16865	235	5150	1000	12420	10	1	23486560	4183	16.12	2.01	12	0.13	1105.00	8846.00	22150	20231220	-19.59	13400	20240411	32.91	20850	-14.58	20240103	13400	32.91	20240411	22150	-19.59	20231220	13400	32.91	20240411	4.08	N	206640	1000	234 억	595443	N	N	74	N	N
130	20240807	160817	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17250	1050	2	6.48	2109151950	123113	72.95	16490	17540	16480	21050	11340	16200	17130.81	2.50	8764	17400	16800	16050	15450	14700	17100	15750	235	4850	1000	11660	10	1	23486560	4051	15.61	1.95	12	0.52	1105.00	8846.00	22150	20231220	-22.12	13400	20240411	28.73	20850	-17.27	20240103	13400	28.73	20240411	22150	-22.12	20231220	13400	28.73	20240411	4.28	N	206640	1000	234 억	587474	N	N	74	N	N
131	20240807	150830	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17350	1150	2	7.10	2046596830	119493	70.80	16490	17540	16480	21050	11340	16200	17127.34	2.50	8578	17400	16800	16050	15450	14700	17100	15750	235	4850	1000	11660	10	1	23486560	4075	15.70	1.96	12	0.51	1105.00	8846.00	22150	20231220	-21.67	13400	20240411	29.48	20850	-16.79	20240103	13400	29.48	20240411	22150	-21.67	20231220	13400	29.48	20240411	4.28	N	206640	1000	234 억	587474	N	N	8	N	N
132	20240807	140835	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17410	1210	2	7.47	1907967680	111506	66.07	16490	17540	16480	21050	11340	16200	17110.90	2.50	7379	17400	16800	16050	15450	14700	17100	15750	235	4850	1000	11660	10	1	23486560	4089	15.76	1.97	12	0.47	1105.00	8846.00	22150	20231220	-21.40	13400	20240411	29.93	20850	-16.50	20240103	13400	29.93	20240411	22150	-21.40	20231220	13400	29.93	20240411	4.28	N	206640	1000	234 억	587474	N	N	8	N	N
133	20240807	130829	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17400	1200	2	7.41	1704526830	99820	59.14	16490	17540	16480	21050	11340	16200	17076.01	2.50	5047	17400	16800	16050	15450	14700	17100	15750	235	4850	1000	11660	10	1	23486560	4087	15.75	1.97	12	0.43	1105.00	8846.00	22150	20231220	-21.44	13400	20240411	29.85	20850	-16.55	20240103	13400	29.85	20240411	22150	-21.44	20231220	13400	29.85	20240411	4.28	N	206640	1000	234 억	587474	N	N	8	N	N
134	20240807	120832	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17160	960	2	5.93	1382877660	81314	48.18	16490	17290	16480	21050	11340	16200	17006.64	2.50	3108	17400	16800	16050	15450	14700	17100	15750	235	4850	1000	11660	10	1	23486560	4030	15.53	1.94	12	0.35	1105.00	8846.00	22150	20231220	-22.53	13400	20240411	28.06	20850	-17.70	20240103	13400	28.06	20240411	22150	-22.53	20231220	13400	28.06	20240411	4.28	N	206640	1000	234 억	587474	N	N	8	N	N
135	20240807	110830	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16980	780	2	4.81	1060650410	62518	37.04	16490	17220	16480	21050	11340	16200	16965.52	2.50	1209	17400	16800	16050	15450	14700	17100	15750	235	4850	1000	11660	10	1	23486560	3988	15.37	1.92	12	0.27	1105.00	8846.00	22150	20231220	-23.34	13400	20240411	26.72	20850	-18.56	20240103	13400	26.72	20240411	22150	-23.34	20231220	13400	26.72	20240411	4.28	N	206640	1000	234 억	587474	N	N	8	N	N
136	20240807	100824	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17070	870	2	5.37	752039120	44456	26.34	16490	17220	16480	21050	11340	16200	16916.48	2.50	5649	17400	16800	16050	15450	14700	17100	15750	235	4850	1000	11660	10	1	23486560	4009	15.45	1.93	12	0.19	1105.00	8846.00	22150	20231220	-22.93	13400	20240411	27.39	20850	-18.13	20240103	13400	27.39	20240411	22150	-22.93	20231220	13400	27.39	20240411	4.28	N	206640	1000	234 억	587474	N	N	8	N	N
137	20240807	090852	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16750	550	2	3.40	250858000	14970	8.87	16490	16900	16480	21050	11340	16200	16757.38	2.50	-2340	17400	16800	16050	15450	14700	17100	15750	235	4850	1000	11660	10	1	23486560	3934	15.16	1.89	12	0.06	1105.00	8846.00	22150	20231220	-24.38	13400	20240411	25.00	20850	-19.66	20240103	13400	25.00	20240411	22150	-24.38	20231220	13400	25.00	20240411	4.28	N	206640	1000	234 억	587474	N	N	8	N	N
138	20240806	160815	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16200	910	2	5.95	2723803210	168336	49.39	15300	16650	15300	19870	10710	15290	16180.78	2.47	13239	17683	16486	15743	14546	13803	16115	14175	235	4580	1000	11000	10	1	23486560	3805	14.66	1.83	12	0.72	1105.00	8846.00	22150	20231220	-26.86	13400	20240411	20.90	20850	-22.30	20240103	13400	20.90	20240411	22150	-26.86	20231220	13400	20.90	20240411	4.31	N	206640	1000	234 억	580825	N	N	8	N	N
139	20240806	150827	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16460	1170	2	7.65	2548142030	157541	46.22	15300	16650	15300	19870	10710	15290	16174.53	2.47	11889	17683	16486	15743	14546	13803	16115	14175	235	4580	1000	11000	10	1	23486560	3866	14.90	1.86	12	0.67	1105.00	8846.00	22150	20231220	-25.69	13400	20240411	22.84	20850	-21.06	20240103	13400	22.84	20240411	22150	-25.69	20231220	13400	22.84	20240411	4.31	N	206640	1000	234 억	580825	N	N	5	N	N
140	20240806	140823	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16150	860	2	5.62	2195603570	135907	39.87	15300	16650	15300	19870	10710	15290	16155.25	2.47	3661	17683	16486	15743	14546	13803	16115	14175	235	4580	1000	11000	10	1	23486560	3793	14.62	1.83	12	0.58	1105.00	8846.00	22150	20231220	-27.09	13400	20240411	20.52	20850	-22.54	20240103	13400	20.52	20240411	22150	-27.09	20231220	13400	20.52	20240411	4.31	N	206640	1000	234 억	580825	N	N	5	N	N
141	20240806	130825	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16480	1190	2	7.78	1751525320	108847	31.93	15300	16480	15300	19870	10710	15290	16091.70	2.47	7430	17683	16486	15743	14546	13803	16115	14175	235	4580	1000	11000	10	1	23486560	3871	14.91	1.86	12	0.46	1105.00	8846.00	22150	20231220	-25.60	13400	20240411	22.99	20850	-20.96	20240103	13400	22.99	20240411	22150	-25.60	20231220	13400	22.99	20240411	4.31	N	206640	1000	234 억	580825	N	N	5	N	N
142	20240806	120827	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16200	910	2	5.95	1469602000	91619	26.88	15300	16430	15300	19870	10710	15290	16040.44	2.47	76	17683	16486	15743	14546	13803	16115	14175	235	4580	1000	11000	10	1	23486560	3805	14.66	1.83	12	0.39	1105.00	8846.00	22150	20231220	-26.86	13400	20240411	20.90	20850	-22.30	20240103	13400	20.90	20240411	22150	-26.86	20231220	13400	20.90	20240411	4.31	N	206640	1000	234 억	580825	N	N	5	N	N
143	20240806	110816	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16100	810	2	5.30	1327713510	82795	24.29	15300	16430	15300	19870	10710	15290	16036.25	2.47	1800	17683	16486	15743	14546	13803	16115	14175	235	4580	1000	11000	10	1	23486560	3781	14.57	1.82	12	0.35	1105.00	8846.00	22150	20231220	-27.31	13400	20240411	20.15	20850	-22.78	20240103	13400	20.15	20240411	22150	-27.31	20231220	13400	20.15	20240411	4.31	N	206640	1000	234 억	580825	N	N	5	N	N
144	20240806	100816	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16220	930	2	6.08	945232780	59038	17.32	15300	16430	15300	19870	10710	15290	16010.70	2.47	2427	17683	16486	15743	14546	13803	16115	14175	235	4580	1000	11000	10	1	23486560	3810	14.68	1.83	12	0.25	1105.00	8846.00	22150	20231220	-26.77	13400	20240411	21.04	20850	-22.21	20240103	13400	21.04	20240411	22150	-26.77	20231220	13400	21.04	20240411	4.31	N	206640	1000	234 억	580825	N	N	5	N	N
145	20240806	090822	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15780	490	2	3.20	432292350	27300	8.01	15300	16200	15300	19870	10710	15290	15835.08	2.47	-414	17683	16486	15743	14546	13803	16115	14175	235	4580	1000	11000	10	1	23486560	3706	14.28	1.78	12	0.12	1105.00	8846.00	22150	20231220	-28.76	13400	20240411	17.76	20850	-24.32	20240103	13400	17.76	20240411	22150	-28.76	20231220	13400	17.76	20240411	4.31	N	206640	1000	234 억	580825	N	N	5	N	N
146	20240805	160805	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15290	-1890	5	-11.00	5429377850	335945	164.14	16930	16940	15000	22300	12030	17180	16162.35	2.28	53404	18406	17792	17436	16822	16466	17615	16645	235	5120	1000	12360	10	1	23486560	3591	13.84	1.73	12	1.43	1105.00	8846.00	22150	20231220	-30.97	13400	20240411	14.10	20850	-26.67	20240103	13400	14.10	20240411	22150	-30.97	20231220	13400	14.10	20240411	4.38	N	206640	1000	234 억	535425	N	N	5	N	N
147	20240805	150819	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15630	-1550	5	-9.02	5232189210	323177	157.90	16930	16940	15000	22300	12030	17180	16189.86	2.28	53191	18406	17792	17436	16822	16466	17615	16645	235	5120	1000	12360	10	1	23486560	3671	14.14	1.77	12	1.38	1105.00	8846.00	22150	20231220	-29.44	13400	20240411	16.64	20850	-25.04	20240103	13400	16.64	20240411	22150	-29.44	20231220	13400	16.64	20240411	4.38	N	206640	1000	234 억	535425	N	N	4	N	N
148	20240805	140820	58	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15870	-1310	5	-7.63	4125503510	251859	123.06	16930	16940	15870	22300	12030	17180	16380.21	2.28	44911	18406	17792	17436	16822	16466	17615	16645	235	5120	1000	12360	10	1	23486560	3727	14.36	1.79	12	1.07	1105.00	8846.00	22150	20231220	-28.35	13400	20240411	18.43	20850	-23.88	20240103	13400	18.43	20240411	22150	-28.35	20231220	13400	18.43	20240411	4.38	N	206640	1000	234 억	535425	N	N	4	N	N
149	20240805	130819	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16240	-940	5	-5.47	3388466230	206101	100.70	16930	16940	16000	22300	12030	17180	16440.80	2.28	37140	18406	17792	17436	16822	16466	17615	16645	235	5120	1000	12360	10	1	23486560	3814	14.70	1.84	12	0.88	1105.00	8846.00	22150	20231220	-26.68	13400	20240411	21.19	20850	-22.11	20240103	13400	21.19	20240411	22150	-26.68	20231220	13400	21.19	20240411	4.38	N	206640	1000	234 억	535425	N	N	4	N	N
150	20240805	120815	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16350	-830	5	-4.83	3159220690	192011	93.82	16930	16940	16000	22300	12030	17180	16453.33	2.28	38323	18406	17792	17436	16822	16466	17615	16645	235	5120	1000	12360	10	1	23486560	3840	14.80	1.85	12	0.82	1105.00	8846.00	22150	20231220	-26.19	13400	20240411	22.01	20850	-21.58	20240103	13400	22.01	20240411	22150	-26.19	20231220	13400	22.01	20240411	4.38	N	206640	1000	234 억	535425	N	N	4	N	N
151	20240805	110814	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16180	-1000	5	-5.82	2521722060	152598	74.56	16930	16940	16130	22300	12030	17180	16525.26	2.28	30641	18406	17792	17436	16822	16466	17615	16645	235	5120	1000	12360	10	1	23486560	3800	14.64	1.83	12	0.65	1105.00	8846.00	22150	20231220	-26.95	13400	20240411	20.75	20850	-22.40	20240103	13400	20.75	20240411	22150	-26.95	20231220	13400	20.75	20240411	4.38	N	206640	1000	234 억	535425	N	N	4	N	N
152	20240805	100812	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16480	-700	5	-4.07	1181788100	71122	34.75	16930	16940	16350	22300	12030	17180	16616.35	2.28	1058	18406	17792	17436	16822	16466	17615	16645	235	5120	1000	12360	10	1	23486560	3871	14.91	1.86	12	0.30	1105.00	8846.00	22150	20231220	-25.60	13400	20240411	22.99	20850	-20.96	20240103	13400	22.99	20240411	22150	-25.60	20231220	13400	22.99	20240411	4.38	N	206640	1000	234 억	535425	N	N	4	N	N
153	20240805	090807	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16520	-660	5	-3.84	303106920	18237	8.91	16930	16940	16350	22300	12030	17180	16620.44	2.28	-2773	18406	17792	17436	16822	16466	17615	16645	235	5120	1000	12360	10	1	23486560	3880	14.95	1.87	12	0.08	1105.00	8846.00	22150	20231220	-25.42	13400	20240411	23.28	20850	-20.77	20240103	13400	23.28	20240411	22150	-25.42	20231220	13400	23.28	20240411	4.38	N	206640	1000	234 억	535425	N	N	4	N	N
154	20240802	160800	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17180	-520	5	-2.94	3562698710	204177	276.45	17550	18050	17080	23000	12390	17700	17449.10	2.08	34955	18220	17960	17740	17480	17260	17850	17370	235	5300	1000	12740	10	1	23486560	4035	15.55	1.94	12	0.87	1105.00	8846.00	22150	20231220	-22.44	13400	20240411	28.21	20850	-17.60	20240103	13400	28.21	20240411	22150	-22.44	20231220	13400	28.21	20240411	4.40	N	206640	1000	234 억	489081	N	N	4	N	N
155	20240802	150759	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17180	-520	5	-2.94	3311512100	189554	256.65	17550	18050	17080	23000	12390	17700	17470.02	2.08	25385	18220	17960	17740	17480	17260	17850	17370	235	5300	1000	12740	10	1	23486560	4035	15.55	1.94	12	0.81	1105.00	8846.00	22150	20231220	-22.44	13400	20240411	28.21	20850	-17.60	20240103	13400	28.21	20240411	22150	-22.44	20231220	13400	28.21	20240411	4.40	N	206640	1000	234 억	489081	N	N	4	N	N
156	20240802	140802	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17210	-490	5	-2.77	2747878980	156715	212.19	17550	18050	17120	23000	12390	17700	17534.24	2.08	12384	18220	17960	17740	17480	17260	17850	17370	235	5300	1000	12740	10	1	23486560	4042	15.57	1.95	12	0.67	1105.00	8846.00	22150	20231220	-22.30	13400	20240411	28.43	20850	-17.46	20240103	13400	28.43	20240411	22150	-22.30	20231220	13400	28.43	20240411	4.40	N	206640	1000	234 억	489081	N	N	4	N	N
157	20240802	130800	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17210	-490	5	-2.77	2385310920	135627	183.63	17550	18050	17200	23000	12390	17700	17587.29	2.08	5291	18220	17960	17740	17480	17260	17850	17370	235	5300	1000	12740	10	1	23486560	4042	15.57	1.95	12	0.58	1105.00	8846.00	22150	20231220	-22.30	13400	20240411	28.43	20850	-17.46	20240103	13400	28.43	20240411	22150	-22.30	20231220	13400	28.43	20240411	4.40	N	206640	1000	234 억	489081	N	N	4	N	N
158	20240802	120800	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17510	-190	5	-1.07	1679260600	94919	128.52	17550	18050	17490	23000	12390	17700	17691.51	2.08	-4197	18220	17960	17740	17480	17260	17850	17370	235	5300	1000	12740	10	1	23486560	4112	15.85	1.98	12	0.40	1105.00	8846.00	22150	20231220	-20.95	13400	20240411	30.67	20850	-16.02	20240103	13400	30.67	20240411	22150	-20.95	20231220	13400	30.67	20240411	4.40	N	206640	1000	234 억	489081	N	N	4	N	N
159	20240802	110801	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17650	-50	5	-0.28	1290397530	72840	98.62	17550	18050	17490	23000	12390	17700	17715.51	2.08	-9417	18220	17960	17740	17480	17260	17850	17370	235	5300	1000	12740	10	1	23486560	4145	15.97	2.00	12	0.31	1105.00	8846.00	22150	20231220	-20.32	13400	20240411	31.72	20850	-15.35	20240103	13400	31.72	20240411	22150	-20.32	20231220	13400	31.72	20240411	4.40	N	206640	1000	234 억	489081	N	N	4	N	N
160	20240802	100756	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17720	20	2	0.11	893733390	50309	68.12	17550	18050	17490	23000	12390	17700	17764.88	2.08	-8837	18220	17960	17740	17480	17260	17850	17370	235	5300	1000	12740	10	1	23486560	4162	16.04	2.00	12	0.21	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	4.40	N	206640	1000	234 억	489081	N	N	4	N	N
161	20240802	090802	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17740	40	2	0.23	150400710	8521	11.54	17550	17880	17490	23000	12390	17700	17650.59	2.08	-2139	18220	17960	17740	17480	17260	17850	17370	235	5300	1000	12740	10	1	23486560	4167	16.05	2.01	12	0.04	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	4.40	N	206640	1000	234 억	489081	N	N	4	N	N
162	20240801	160756	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17700	150	2	0.85	1315909360	73854	84.00	17980	18000	17520	22800	12290	17550	17817.71	2.11	12712	18376	17962	17686	17272	16996	17825	17135	235	5250	1000	12630	10	1	23486560	4157	16.02	2.00	12	0.31	1105.00	8846.00	22150	20231220	-20.09	13400	20240411	32.09	20850	-15.11	20240103	13400	32.09	20240411	22150	-20.09	20231220	13400	32.09	20240411	4.53	N	206640	1000	234 억	494586	N	N	4	N	N
163	20240801	150818	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17700	150	2	0.85	1237756780	69434	78.97	17980	18000	17520	22800	12290	17550	17826.38	2.11	13560	18376	17962	17686	17272	16996	17825	17135	235	5250	1000	12630	10	1	23486560	4157	16.02	2.00	12	0.30	1105.00	8846.00	22150	20231220	-20.09	13400	20240411	32.09	20850	-15.11	20240103	13400	32.09	20240411	22150	-20.09	20231220	13400	32.09	20240411	4.53	N	206640	1000	234 억	494586	N	N	76	N	N
164	20240801	140808	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17800	250	2	1.42	1007599390	56457	64.21	17980	18000	17520	22800	12290	17550	17847.20	2.11	15373	18376	17962	17686	17272	16996	17825	17135	235	5250	1000	12630	10	1	23486560	4181	16.11	2.01	12	0.24	1105.00	8846.00	22150	20231220	-19.64	13400	20240411	32.84	20850	-14.63	20240103	13400	32.84	20240411	22150	-19.64	20231220	13400	32.84	20240411	4.53	N	206640	1000	234 억	494586	N	N	76	N	N
165	20240801	130759	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17900	350	2	1.99	817534490	45785	52.07	17980	18000	17520	22800	12290	17550	17855.95	2.11	14039	18376	17962	17686	17272	16996	17825	17135	235	5250	1000	12630	10	1	23486560	4204	16.20	2.02	12	0.19	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	4.53	N	206640	1000	234 억	494586	N	N	76	N	N
166	20240801	120804	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17920	370	2	2.11	663411370	37180	42.29	17980	18000	17520	22800	12290	17550	17843.23	2.11	12469	18376	17962	17686	17272	16996	17825	17135	235	5250	1000	12630	10	1	23486560	4209	16.22	2.03	12	0.16	1105.00	8846.00	22150	20231220	-19.10	13400	20240411	33.73	20850	-14.05	20240103	13400	33.73	20240411	22150	-19.10	20231220	13400	33.73	20240411	4.53	N	206640	1000	234 억	494586	N	N	76	N	N
167	20240801	110804	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17980	430	2	2.45	565102580	31701	36.06	17980	17980	17520	22800	12290	17550	17826.02	2.11	8816	18376	17962	17686	17272	16996	17825	17135	235	5250	1000	12630	10	1	23486560	4223	16.27	2.03	12	0.13	1105.00	8846.00	22150	20231220	-18.83	13400	20240411	34.18	20850	-13.76	20240103	13400	34.18	20240411	22150	-18.83	20231220	13400	34.18	20240411	4.53	N	206640	1000	234 억	494586	N	N	76	N	N
168	20240801	100800	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17740	190	2	1.08	251960620	14190	16.14	17980	17980	17520	22800	12290	17550	17756.21	2.11	-1906	18376	17962	17686	17272	16996	17825	17135	235	5250	1000	12630	10	1	23486560	4167	16.05	2.01	12	0.06	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	4.53	N	206640	1000	234 억	494586	N	N	76	N	N
169	20240801	090751	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17580	30	2	0.17	17053070	968	1.10	17980	17980	17520	22800	12290	17550	17616.81	2.11	-70	18376	17962	17686	17272	16996	17825	17135	235	5250	1000	12630	10	1	23486560	4129	15.91	1.99	12	0.00	1105.00	8846.00	22150	20231220	-20.63	13400	20240411	31.19	20850	-15.68	20240103	13400	31.19	20240411	22150	-20.63	20231220	13400	31.19	20240411	4.53	N	206640	1000	234 억	494586	N	N	76	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History