KissMeData/191420/price/prices-20240801.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	160915	57	100.00	KOSDAQ	제약	N	N	N	N	N	16120	120	2	0.75	221731220	13649	30.68	16000	16590	16000	20800	11200	16000	16247.76	0.79	2792	17813	16906	16423	15516	15033	16665	15275	41	4800	500	9920	10	1	8108834	1307	-56.36	2.70	12	0.17	-286.00	5976.00	26100	20240522	-38.24	7430	20231023	116.96	26100	-38.24	20240522	10710	50.51	20240215	26100	-38.24	20240522	7430	116.96	20231023	1.38	N	191420	500	40 억	63865	N	N	N	N
3	20240830	150923	57	100.00	KOSDAQ	제약	N	N	N	N	N	16200	200	2	1.25	163013970	10014	22.51	16000	16590	16000	20800	11200	16000	16278.89	0.79	1606	17813	16906	16423	15516	15033	16665	15275	41	4800	500	9920	10	1	8108834	1314	-56.64	2.71	12	0.12	-286.00	5976.00	26100	20240522	-37.93	7430	20231023	118.03	26100	-37.93	20240522	10710	51.26	20240215	26100	-37.93	20240522	7430	118.03	20231023	1.38	N	191420	500	40 억	63865	N	N	N	N
4	20240830	140923	57	100.00	KOSDAQ	제약	N	N	N	N	N	16200	200	2	1.25	153936660	9452	21.24	16000	16590	16000	20800	11200	16000	16286.45	0.79	1549	17813	16906	16423	15516	15033	16665	15275	41	4800	500	9920	10	1	8108834	1314	-56.64	2.71	12	0.12	-286.00	5976.00	26100	20240522	-37.93	7430	20231023	118.03	26100	-37.93	20240522	10710	51.26	20240215	26100	-37.93	20240522	7430	118.03	20231023	1.38	N	191420	500	40 억	63865	N	N	N	N
5	20240830	130917	57	100.00	KOSDAQ	제약	N	N	N	N	N	16220	220	2	1.38	137596730	8443	18.98	16000	16590	16000	20800	11200	16000	16297.49	0.79	1475	17813	16906	16423	15516	15033	16665	15275	41	4800	500	9920	10	1	8108834	1315	-56.71	2.71	12	0.10	-286.00	5976.00	26100	20240522	-37.85	7430	20231023	118.30	26100	-37.85	20240522	10710	51.45	20240215	26100	-37.85	20240522	7430	118.30	20231023	1.38	N	191420	500	40 억	63865	N	N	N	N
6	20240830	120921	57	100.00	KOSDAQ	제약	N	N	N	N	N	16350	350	2	2.19	135661990	8324	18.71	16000	16590	16000	20800	11200	16000	16298.05	0.79	1498	17813	16906	16423	15516	15033	16665	15275	41	4800	500	9920	10	1	8108834	1326	-57.17	2.74	12	0.10	-286.00	5976.00	26100	20240522	-37.36	7430	20231023	120.05	26100	-37.36	20240522	10710	52.66	20240215	26100	-37.36	20240522	7430	120.05	20231023	1.38	N	191420	500	40 억	63865	N	N	N	N
7	20240830	110930	57	100.00	KOSDAQ	제약	N	N	N	N	N	16310	310	2	1.94	130385860	8000	17.98	16000	16590	16000	20800	11200	16000	16298.61	0.79	1499	17813	16906	16423	15516	15033	16665	15275	41	4800	500	9920	10	1	8108834	1323	-57.03	2.73	12	0.10	-286.00	5976.00	26100	20240522	-37.51	7430	20231023	119.52	26100	-37.51	20240522	10710	52.29	20240215	26100	-37.51	20240522	7430	119.52	20231023	1.38	N	191420	500	40 억	63865	N	N	N	N
8	20240830	100925	57	100.00	KOSDAQ	제약	N	N	N	N	N	16430	430	2	2.69	114182120	7013	15.76	16000	16590	16000	20800	11200	16000	16281.90	0.79	2415	17813	16906	16423	15516	15033	16665	15275	41	4800	500	9920	10	1	8108834	1332	-57.45	2.75	12	0.09	-286.00	5976.00	26100	20240522	-37.05	7430	20231023	121.13	26100	-37.05	20240522	10710	53.41	20240215	26100	-37.05	20240522	7430	121.13	20231023	1.38	N	191420	500	40 억	63865	N	N	N	N
9	20240830	090928	57	100.00	KOSDAQ	제약	N	N	N	N	N	16100	100	2	0.62	18788500	1172	2.63	16000	16180	16000	20800	11200	16000	16031.41	0.79	62	17813	16906	16423	15516	15033	16665	15275	41	4800	500	9920	10	1	8108834	1306	-56.29	2.69	12	0.01	-286.00	5976.00	26100	20240522	-38.31	7430	20231023	116.69	26100	-38.31	20240522	10710	50.33	20240215	26100	-38.31	20240522	7430	116.69	20231023	1.38	N	191420	500	40 억	63865	N	N	N	N
10	20240829	160928	57	100.00	KOSDAQ	제약	N	N	N	N	N	16000	-1300	5	-7.51	723913760	44364	590.65	17300	17330	15940	22450	12110	17300	16318.95	0.79	-532	18253	17776	17503	17026	16753	17640	16890	41	5150	500	10720	10	1	8108834	1297	-55.94	2.68	12	0.55	-286.00	5976.00	26100	20240522	-38.70	7430	20231023	115.34	26100	-38.70	20240522	10710	49.39	20240215	26100	-38.70	20240522	7430	115.34	20231023	1.39	N	191420	500	40 억	64411	N	N	N	N
11	20240829	150937	57	100.00	KOSDAQ	제약	N	N	N	N	N	16090	-1210	5	-6.99	678148340	41507	552.62	17300	17330	15940	22450	12110	17300	16338.17	0.79	273	18253	17776	17503	17026	16753	17640	16890	41	5150	500	10720	10	1	8108834	1305	-56.26	2.69	12	0.51	-286.00	5976.00	26100	20240522	-38.35	7430	20231023	116.55	26100	-38.35	20240522	10710	50.23	20240215	26100	-38.35	20240522	7430	116.55	20231023	1.39	N	191420	500	40 억	64411	N	N	N	N
12	20240829	140937	57	100.00	KOSDAQ	제약	N	N	N	N	N	16150	-1150	5	-6.65	568624630	34679	461.71	17300	17330	16050	22450	12110	17300	16396.80	0.79	3732	18253	17776	17503	17026	16753	17640	16890	41	5150	500	10720	10	1	8108834	1310	-56.47	2.70	12	0.43	-286.00	5976.00	26100	20240522	-38.12	7430	20231023	117.36	26100	-38.12	20240522	10710	50.79	20240215	26100	-38.12	20240522	7430	117.36	20231023	1.39	N	191420	500	40 억	64411	N	N	N	N
13	20240829	130939	57	100.00	KOSDAQ	제약	N	N	N	N	N	16130	-1170	5	-6.76	361348900	21815	290.44	17300	17330	16130	22450	12110	17300	16564.24	0.79	1080	18253	17776	17503	17026	16753	17640	16890	41	5150	500	10720	10	1	8108834	1308	-56.40	2.70	12	0.27	-286.00	5976.00	26100	20240522	-38.20	7430	20231023	117.09	26100	-38.20	20240522	10710	50.61	20240215	26100	-38.20	20240522	7430	117.09	20231023	1.39	N	191420	500	40 억	64411	N	N	N	N
14	20240829	120938	57	100.00	KOSDAQ	제약	N	N	N	N	N	16800	-500	5	-2.89	107811350	6348	84.52	17300	17330	16730	22450	12110	17300	16983.51	0.79	-1250	18253	17776	17503	17026	16753	17640	16890	41	5150	500	10720	10	1	8108834	1362	-58.74	2.81	12	0.08	-286.00	5976.00	26100	20240522	-35.63	7430	20231023	126.11	26100	-35.63	20240522	10710	56.86	20240215	26100	-35.63	20240522	7430	126.11	20231023	1.39	N	191420	500	40 억	64411	N	N	N	N
15	20240829	110936	57	100.00	KOSDAQ	제약	N	N	N	N	N	17050	-250	5	-1.45	35686240	2082	27.72	17300	17330	17050	22450	12110	17300	17140.37	0.79	-1003	18253	17776	17503	17026	16753	17640	16890	41	5150	500	10720	10	1	8108834	1383	-59.62	2.85	12	0.03	-286.00	5976.00	26100	20240522	-34.67	7430	20231023	129.48	26100	-34.67	20240522	10710	59.20	20240215	26100	-34.67	20240522	7430	129.48	20231023	1.39	N	191420	500	40 억	64411	N	N	N	N
16	20240829	100931	57	100.00	KOSDAQ	제약	N	N	N	N	N	17330	30	2	0.17	13788500	803	10.69	17300	17330	17100	22450	12110	17300	17171.23	0.79	-267	18253	17776	17503	17026	16753	17640	16890	41	5150	500	10720	10	1	8108834	1405	-60.59	2.90	12	0.01	-286.00	5976.00	26100	20240522	-33.60	7430	20231023	133.24	26100	-33.60	20240522	10710	61.81	20240215	26100	-33.60	20240522	7430	133.24	20231023	1.39	N	191420	500	40 억	64411	N	N	N	N
17	20240829	090936	57	100.00	KOSDAQ	제약	N	N	N	N	N	17100	-200	5	-1.16	10748250	627	8.35	17300	17300	17100	22450	12110	17300	17142.34	0.79	-235	18253	17776	17503	17026	16753	17640	16890	41	5150	500	10720	10	1	8108834	1387	-59.79	2.86	12	0.01	-286.00	5976.00	26100	20240522	-34.48	7430	20231023	130.15	26100	-34.48	20240522	10710	59.66	20240215	26100	-34.48	20240522	7430	130.15	20231023	1.39	N	191420	500	40 억	64411	N	N	N	N
18	20240828	160906	57	100.00	KOSDAQ	제약	N	N	N	N	N	17300	20	2	0.12	129375030	7473	92.68	17500	17980	17230	22450	12100	17280	17312.33	0.81	-1539	17806	17542	17346	17082	16886	17445	16985	41	5170	500	10710	10	1	8108834	1403	-60.49	2.89	12	0.09	-286.00	5976.00	26100	20240522	-33.72	7430	20231023	132.84	26100	-33.72	20240522	10710	61.53	20240215	26100	-33.72	20240522	7430	132.84	20231023	1.39	N	191420	500	40 억	65950	N	N	N	N
19	20240828	150912	57	100.00	KOSDAQ	제약	N	N	N	N	N	17290	10	2	0.06	120346490	6951	86.21	17500	17980	17230	22450	12100	17280	17313.55	0.81	-1538	17806	17542	17346	17082	16886	17445	16985	41	5170	500	10710	10	1	8108834	1402	-60.45	2.89	12	0.09	-286.00	5976.00	26100	20240522	-33.75	7430	20231023	132.71	26100	-33.75	20240522	10710	61.44	20240215	26100	-33.75	20240522	7430	132.71	20231023	1.39	N	191420	500	40 억	65950	N	N	N	N
20	20240828	140914	57	100.00	KOSDAQ	제약	N	N	N	N	N	17360	80	2	0.46	63271920	3651	45.28	17500	17980	17230	22450	12100	17280	17330.02	0.81	-618	17806	17542	17346	17082	16886	17445	16985	41	5170	500	10710	10	1	8108834	1408	-60.70	2.90	12	0.05	-286.00	5976.00	26100	20240522	-33.49	7430	20231023	133.65	26100	-33.49	20240522	10710	62.09	20240215	26100	-33.49	20240522	7430	133.65	20231023	1.39	N	191420	500	40 억	65950	N	N	N	N
21	20240828	130910	57	100.00	KOSDAQ	제약	N	N	N	N	N	17390	110	2	0.64	41008660	2365	29.33	17500	17980	17230	22450	12100	17280	17339.81	0.81	-557	17806	17542	17346	17082	16886	17445	16985	41	5170	500	10710	10	1	8108834	1410	-60.80	2.91	12	0.03	-286.00	5976.00	26100	20240522	-33.37	7430	20231023	134.05	26100	-33.37	20240522	10710	62.37	20240215	26100	-33.37	20240522	7430	134.05	20231023	1.39	N	191420	500	40 억	65950	N	N	N	N
22	20240828	120909	57	100.00	KOSDAQ	제약	N	N	N	N	N	17440	160	2	0.93	38866730	2242	27.81	17500	17980	17230	22450	12100	17280	17335.74	0.81	-465	17806	17542	17346	17082	16886	17445	16985	41	5170	500	10710	10	1	8108834	1414	-60.98	2.92	12	0.03	-286.00	5976.00	26100	20240522	-33.18	7430	20231023	134.72	26100	-33.18	20240522	10710	62.84	20240215	26100	-33.18	20240522	7430	134.72	20231023	1.39	N	191420	500	40 억	65950	N	N	N	N
23	20240828	110909	57	100.00	KOSDAQ	제약	N	N	N	N	N	17430	150	2	0.87	36586080	2111	26.18	17500	17980	17230	22450	12100	17280	17331.16	0.81	-360	17806	17542	17346	17082	16886	17445	16985	41	5170	500	10710	10	1	8108834	1413	-60.94	2.92	12	0.03	-286.00	5976.00	26100	20240522	-33.22	7430	20231023	134.59	26100	-33.22	20240522	10710	62.75	20240215	26100	-33.22	20240522	7430	134.59	20231023	1.39	N	191420	500	40 억	65950	N	N	N	N
24	20240828	100937	57	100.00	KOSDAQ	제약	N	N	N	N	N	17380	100	2	0.58	17898300	1033	12.81	17500	17980	17230	22450	12100	17280	17326.52	0.81	-447	17806	17542	17346	17082	16886	17445	16985	41	5170	500	10710	10	1	8108834	1409	-60.77	2.91	12	0.01	-286.00	5976.00	26100	20240522	-33.41	7430	20231023	133.92	26100	-33.41	20240522	10710	62.28	20240215	26100	-33.41	20240522	7430	133.92	20231023	1.39	N	191420	500	40 억	65950	N	N	N	N
25	20240828	090924	57	100.00	KOSDAQ	제약	N	N	N	N	N	17450	170	2	0.98	1488820	85	1.05	17500	17980	17350	22450	12100	17280	17515.53	0.81	-36	17806	17542	17346	17082	16886	17445	16985	41	5170	500	10710	10	1	8108834	1415	-61.01	2.92	12	0.00	-286.00	5976.00	26100	20240522	-33.14	7430	20231023	134.86	26100	-33.14	20240522	10710	62.93	20240215	26100	-33.14	20240522	7430	134.86	20231023	1.39	N	191420	500	40 억	65950	N	N	N	N
26	20240827	160906	57	100.00	KOSDAQ	제약	N	N	N	N	N	17280	-330	5	-1.87	132446310	7665	43.91	17610	17610	17150	22850	12330	17610	17279.36	0.83	-1065	19243	18426	17963	17146	16683	18195	16915	41	5240	500	10910	10	1	8108834	1401	-60.42	2.89	12	0.09	-286.00	5976.00	26100	20240522	-33.79	7430	20231023	132.57	26100	-33.79	20240522	10710	61.34	20240215	26100	-33.79	20240522	7430	132.57	20231023	1.40	N	191420	500	40 억	67067	N	N	N	N
27	20240827	150911	57	100.00	KOSDAQ	제약	N	N	N	N	N	17270	-340	5	-1.93	113407930	6561	37.58	17610	17610	17150	22850	12330	17610	17285.16	0.83	-758	19243	18426	17963	17146	16683	18195	16915	41	5240	500	10910	10	1	8108834	1400	-60.38	2.89	12	0.08	-286.00	5976.00	26100	20240522	-33.83	7430	20231023	132.44	26100	-33.83	20240522	10710	61.25	20240215	26100	-33.83	20240522	7430	132.44	20231023	1.40	N	191420	500	40 억	67067	N	N	N	N
28	20240827	140913	57	100.00	KOSDAQ	제약	N	N	N	N	N	17290	-320	5	-1.82	89148860	5154	29.52	17610	17610	17150	22850	12330	17610	17297.02	0.83	-598	19243	18426	17963	17146	16683	18195	16915	41	5240	500	10910	10	1	8108834	1402	-60.45	2.89	12	0.06	-286.00	5976.00	26100	20240522	-33.75	7430	20231023	132.71	26100	-33.75	20240522	10710	61.44	20240215	26100	-33.75	20240522	7430	132.71	20231023	1.40	N	191420	500	40 억	67067	N	N	N	N
29	20240827	130915	57	100.00	KOSDAQ	제약	N	N	N	N	N	17210	-400	5	-2.27	76412190	4419	25.31	17610	17610	17150	22850	12330	17610	17291.74	0.83	76	19243	18426	17963	17146	16683	18195	16915	41	5240	500	10910	10	1	8108834	1396	-60.17	2.88	12	0.05	-286.00	5976.00	26100	20240522	-34.06	7430	20231023	131.63	26100	-34.06	20240522	10710	60.69	20240215	26100	-34.06	20240522	7430	131.63	20231023	1.40	N	191420	500	40 억	67067	N	N	N	N
30	20240827	120917	57	100.00	KOSDAQ	제약	N	N	N	N	N	17390	-220	5	-1.25	63509510	3669	21.02	17610	17610	17150	22850	12330	17610	17309.76	0.83	-59	19243	18426	17963	17146	16683	18195	16915	41	5240	500	10910	10	1	8108834	1410	-60.80	2.91	12	0.05	-286.00	5976.00	26100	20240522	-33.37	7430	20231023	134.05	26100	-33.37	20240522	10710	62.37	20240215	26100	-33.37	20240522	7430	134.05	20231023	1.40	N	191420	500	40 억	67067	N	N	N	N
31	20240827	110913	57	100.00	KOSDAQ	제약	N	N	N	N	N	17330	-280	5	-1.59	45546060	2628	15.05	17610	17610	17150	22850	12330	17610	17331.07	0.83	22	19243	18426	17963	17146	16683	18195	16915	41	5240	500	10910	10	1	8108834	1405	-60.59	2.90	12	0.03	-286.00	5976.00	26100	20240522	-33.60	7430	20231023	133.24	26100	-33.60	20240522	10710	61.81	20240215	26100	-33.60	20240522	7430	133.24	20231023	1.40	N	191420	500	40 억	67067	N	N	N	N
32	20240827	100912	57	100.00	KOSDAQ	제약	N	N	N	N	N	17290	-320	5	-1.82	42513490	2453	14.05	17610	17610	17150	22850	12330	17610	17331.22	0.83	4	19243	18426	17963	17146	16683	18195	16915	41	5240	500	10910	10	1	8108834	1402	-60.45	2.89	12	0.03	-286.00	5976.00	26100	20240522	-33.75	7430	20231023	132.71	26100	-33.75	20240522	10710	61.44	20240215	26100	-33.75	20240522	7430	132.71	20231023	1.40	N	191420	500	40 억	67067	N	N	N	N
33	20240827	090911	57	100.00	KOSDAQ	제약	N	N	N	N	N	17600	-10	5	-0.06	1760790	100	0.57	17610	17610	17600	22850	12330	17610	17607.90	0.83	-28	19243	18426	17963	17146	16683	18195	16915	41	5240	500	10910	10	1	8108834	1427	-61.54	2.95	12	0.00	-286.00	5976.00	26100	20240522	-32.57	7430	20231023	136.88	26100	-32.57	20240522	10710	64.33	20240215	26100	-32.57	20240522	7430	136.88	20231023	1.40	N	191420	500	40 억	67067	N	N	N	N
34	20240826	160858	57	100.00	KOSDAQ	제약	N	N	N	N	N	17610	-1190	5	-6.33	315745980	17458	108.86	18720	18780	17500	24400	13160	18800	18093.43	0.86	-3023	19560	19180	18900	18520	18240	19040	18380	41	5600	500	11650	10	1	8108834	1428	-61.57	2.95	12	0.22	-286.00	5976.00	26100	20240522	-32.53	7430	20231023	137.01	26100	-32.53	20240522	10710	64.43	20240215	26100	-32.53	20240522	7430	137.01	20231023	1.41	N	191420	500	40 억	70088	N	N	N	N
35	20240826	150906	57	100.00	KOSDAQ	제약	N	N	N	N	N	17950	-850	5	-4.52	237815190	13065	81.47	18720	18780	17850	24400	13160	18800	18202.46	0.86	-2911	19560	19180	18900	18520	18240	19040	18380	41	5600	500	11650	10	1	8108834	1456	-62.76	3.00	12	0.16	-286.00	5976.00	26100	20240522	-31.23	7430	20231023	141.59	26100	-31.23	20240522	10710	67.60	20240215	26100	-31.23	20240522	7430	141.59	20231023	1.41	N	191420	500	40 억	70088	N	N	N	N
36	20240826	140909	57	100.00	KOSDAQ	제약	N	N	N	N	N	18010	-790	5	-4.20	229296620	12592	78.52	18720	18780	17850	24400	13160	18800	18209.71	0.86	-2510	19560	19180	18900	18520	18240	19040	18380	41	5600	500	11650	10	1	8108834	1460	-62.97	3.01	12	0.16	-286.00	5976.00	26100	20240522	-31.00	7430	20231023	142.40	26100	-31.00	20240522	10710	68.16	20240215	26100	-31.00	20240522	7430	142.40	20231023	1.41	N	191420	500	40 억	70088	N	N	N	N
37	20240826	130910	57	100.00	KOSDAQ	제약	N	N	N	N	N	17980	-820	5	-4.36	209091350	11467	71.50	18720	18780	17850	24400	13160	18800	18234.18	0.86	-2503	19560	19180	18900	18520	18240	19040	18380	41	5600	500	11650	10	1	8108834	1458	-62.87	3.01	12	0.14	-286.00	5976.00	26100	20240522	-31.11	7430	20231023	141.99	26100	-31.11	20240522	10710	67.88	20240215	26100	-31.11	20240522	7430	141.99	20231023	1.41	N	191420	500	40 억	70088	N	N	N	N
38	20240826	120904	57	100.00	KOSDAQ	제약	N	N	N	N	N	18000	-800	5	-4.26	157858140	8613	53.71	18720	18780	17950	24400	13160	18800	18327.89	0.86	-1814	19560	19180	18900	18520	18240	19040	18380	41	5600	500	11650	10	1	8108834	1460	-62.94	3.01	12	0.11	-286.00	5976.00	26100	20240522	-31.03	7430	20231023	142.26	26100	-31.03	20240522	10710	68.07	20240215	26100	-31.03	20240522	7430	142.26	20231023	1.41	N	191420	500	40 억	70088	N	N	N	N
39	20240826	110908	57	100.00	KOSDAQ	제약	N	N	N	N	N	18260	-540	5	-2.87	83656480	4522	28.20	18720	18780	18260	24400	13160	18800	18499.89	0.86	-340	19560	19180	18900	18520	18240	19040	18380	41	5600	500	11650	10	1	8108834	1481	-63.85	3.06	12	0.06	-286.00	5976.00	26100	20240522	-30.04	7430	20231023	145.76	26100	-30.04	20240522	10710	70.49	20240215	26100	-30.04	20240522	7430	145.76	20231023	1.41	N	191420	500	40 억	70088	N	N	N	N
40	20240826	100909	57	100.00	KOSDAQ	제약	N	N	N	N	N	18370	-430	5	-2.29	61182100	3295	20.55	18720	18780	18330	24400	13160	18800	18568.16	0.86	-150	19560	19180	18900	18520	18240	19040	18380	41	5600	500	11650	10	1	8108834	1490	-64.23	3.07	12	0.04	-286.00	5976.00	26100	20240522	-29.62	7430	20231023	147.24	26100	-29.62	20240522	10710	71.52	20240215	26100	-29.62	20240522	7430	147.24	20231023	1.41	N	191420	500	40 억	70088	N	N	N	N
41	20240826	090904	57	100.00	KOSDAQ	제약	N	N	N	N	N	18780	-20	5	-0.11	15802480	843	5.26	18720	18780	18720	24400	13160	18800	18745.53	0.86	317	19560	19180	18900	18520	18240	19040	18380	41	5600	500	11650	10	1	8108834	1523	-65.66	3.14	12	0.01	-286.00	5976.00	26100	20240522	-28.05	7430	20231023	152.76	26100	-28.05	20240522	10710	75.35	20240215	26100	-28.05	20240522	7430	152.76	20231023	1.41	N	191420	500	40 억	70088	N	N	N	N
42	20240823	160900	57	100.00	KOSDAQ	제약	N	N	N	N	N	18800	-210	5	-1.10	296200010	15723	139.10	18910	19280	18620	24700	13310	19010	18838.83	0.91	-3270	19370	19190	19020	18840	18670	19280	18930	41	5690	500	11780	10	1	8108834	1524	-65.73	3.15	12	0.19	-286.00	5976.00	26100	20240522	-27.97	7430	20231023	153.03	26100	-27.97	20240522	10710	75.54	20240215	26100	-27.97	20240522	7430	153.03	20231023	1.41	N	191420	500	40 억	73463	N	N	N	N
43	20240823	150907	57	100.00	KOSDAQ	제약	N	N	N	N	N	18840	-170	5	-0.89	214653370	11387	100.74	18910	19280	18620	24700	13310	19010	18850.74	0.91	-2465	19370	19190	19020	18840	18670	19280	18930	41	5690	500	11780	10	1	8108834	1528	-65.87	3.15	12	0.14	-286.00	5976.00	26100	20240522	-27.82	7430	20231023	153.57	26100	-27.82	20240522	10710	75.91	20240215	26100	-27.82	20240522	7430	153.57	20231023	1.41	N	191420	500	40 억	73463	N	N	N	N
44	20240823	140906	57	100.00	KOSDAQ	제약	N	N	N	N	N	18870	-140	5	-0.74	168301980	8919	78.91	18910	19280	18720	24700	13310	19010	18870.05	0.91	-1696	19370	19190	19020	18840	18670	19280	18930	41	5690	500	11780	10	1	8108834	1530	-65.98	3.16	12	0.11	-286.00	5976.00	26100	20240522	-27.70	7430	20231023	153.97	26100	-27.70	20240522	10710	76.19	20240215	26100	-27.70	20240522	7430	153.97	20231023	1.41	N	191420	500	40 억	73463	N	N	N	N
45	20240823	130907	57	100.00	KOSDAQ	제약	N	N	N	N	N	18870	-140	5	-0.74	101647680	5379	47.59	18910	19280	18720	24700	13310	19010	18897.13	0.91	-1362	19370	19190	19020	18840	18670	19280	18930	41	5690	500	11780	10	1	8108834	1530	-65.98	3.16	12	0.07	-286.00	5976.00	26100	20240522	-27.70	7430	20231023	153.97	26100	-27.70	20240522	10710	76.19	20240215	26100	-27.70	20240522	7430	153.97	20231023	1.41	N	191420	500	40 억	73463	N	N	N	N
46	20240823	120905	57	100.00	KOSDAQ	제약	N	N	N	N	N	18930	-80	5	-0.42	71170410	3761	33.27	18910	19280	18720	24700	13310	19010	18923.27	0.91	-1568	19370	19190	19020	18840	18670	19280	18930	41	5690	500	11780	10	1	8108834	1535	-66.19	3.17	12	0.05	-286.00	5976.00	26100	20240522	-27.47	7430	20231023	154.78	26100	-27.47	20240522	10710	76.75	20240215	26100	-27.47	20240522	7430	154.78	20231023	1.41	N	191420	500	40 억	73463	N	N	N	N
47	20240823	110903	57	100.00	KOSDAQ	제약	N	N	N	N	N	19010	0	3	0.00	48087510	2544	22.51	18910	19280	18720	24700	13310	19010	18902.32	0.91	-1412	19370	19190	19020	18840	18670	19280	18930	41	5690	500	11780	10	1	8108834	1541	-66.47	3.18	12	0.03	-286.00	5976.00	26100	20240522	-27.16	7430	20231023	155.85	26100	-27.16	20240522	10710	77.50	20240215	26100	-27.16	20240522	7430	155.85	20231023	1.41	N	191420	500	40 억	73463	N	N	N	N
48	20240823	100905	57	100.00	KOSDAQ	제약	N	N	N	N	N	18830	-180	5	-0.95	18963850	1003	8.87	18910	19280	18720	24700	13310	19010	18907.13	0.91	-389	19370	19190	19020	18840	18670	19280	18930	41	5690	500	11780	10	1	8108834	1527	-65.84	3.15	12	0.01	-286.00	5976.00	26100	20240522	-27.85	7430	20231023	153.43	26100	-27.85	20240522	10710	75.82	20240215	26100	-27.85	20240522	7430	153.43	20231023	1.41	N	191420	500	40 억	73463	N	N	N	N
49	20240823	090906	57	100.00	KOSDAQ	제약	N	N	N	N	N	19090	80	2	0.42	5867910	309	2.73	18910	19280	18910	24700	13310	19010	18990.00	0.91	28	19370	19190	19020	18840	18670	19280	18930	41	5690	500	11780	10	1	8108834	1548	-66.75	3.19	12	0.00	-286.00	5976.00	26100	20240522	-26.86	7430	20231023	156.93	26100	-26.86	20240522	10710	78.24	20240215	26100	-26.86	20240522	7430	156.93	20231023	1.41	N	191420	500	40 억	73463	N	N	N	N
50	20240822	160859	57	100.00	KOSDAQ	제약	N	N	N	N	N	19010	10	2	0.05	214552930	11303	130.97	18900	19200	18850	24700	13300	19000	18981.57	0.91	-644	19500	19250	18940	18690	18380	19375	18815	41	5700	500	11780	10	1	8108834	1541	-66.47	3.18	12	0.14	-286.00	5976.00	26100	20240522	-27.16	7430	20231023	155.85	26100	-27.16	20240522	10710	77.50	20240215	26100	-27.16	20240522	7430	155.85	20231023	1.42	N	191420	500	40 억	74105	N	N	N	N
51	20240822	150906	57	100.00	KOSDAQ	제약	N	N	N	N	N	19070	70	2	0.37	170100700	8959	103.81	18900	19200	18900	24700	13300	19000	18986.57	0.91	-459	19500	19250	18940	18690	18380	19375	18815	41	5700	500	11780	10	1	8108834	1546	-66.68	3.19	12	0.11	-286.00	5976.00	26100	20240522	-26.93	7430	20231023	156.66	26100	-26.93	20240522	10710	78.06	20240215	26100	-26.93	20240522	7430	156.66	20231023	1.42	N	191420	500	40 억	74105	N	N	N	N
52	20240822	140907	57	100.00	KOSDAQ	제약	N	N	N	N	N	19020	20	2	0.11	150868200	7948	92.10	18900	19200	18900	24700	13300	19000	18981.91	0.91	-416	19500	19250	18940	18690	18380	19375	18815	41	5700	500	11780	10	1	8108834	1542	-66.50	3.18	12	0.10	-286.00	5976.00	26100	20240522	-27.13	7430	20231023	155.99	26100	-27.13	20240522	10710	77.59	20240215	26100	-27.13	20240522	7430	155.99	20231023	1.42	N	191420	500	40 억	74105	N	N	N	N
53	20240822	130907	57	100.00	KOSDAQ	제약	N	N	N	N	N	19000	0	3	0.00	137860040	7264	84.17	18900	19200	18900	24700	13300	19000	18978.53	0.91	-522	19500	19250	18940	18690	18380	19375	18815	41	5700	500	11780	10	1	8108834	1541	-66.43	3.18	12	0.09	-286.00	5976.00	26100	20240522	-27.20	7430	20231023	155.72	26100	-27.20	20240522	10710	77.40	20240215	26100	-27.20	20240522	7430	155.72	20231023	1.42	N	191420	500	40 억	74105	N	N	N	N
54	20240822	120911	57	100.00	KOSDAQ	제약	N	N	N	N	N	19000	0	3	0.00	124229170	6544	75.83	18900	19200	18900	24700	13300	19000	18983.68	0.91	-199	19500	19250	18940	18690	18380	19375	18815	41	5700	500	11780	10	1	8108834	1541	-66.43	3.18	12	0.08	-286.00	5976.00	26100	20240522	-27.20	7430	20231023	155.72	26100	-27.20	20240522	10710	77.40	20240215	26100	-27.20	20240522	7430	155.72	20231023	1.42	N	191420	500	40 억	74105	N	N	N	N
55	20240822	110902	57	100.00	KOSDAQ	제약	N	N	N	N	N	19060	60	2	0.32	119101310	6274	72.70	18900	19200	18900	24700	13300	19000	18983.31	0.91	-189	19500	19250	18940	18690	18380	19375	18815	41	5700	500	11780	10	1	8108834	1546	-66.64	3.19	12	0.08	-286.00	5976.00	26100	20240522	-26.97	7430	20231023	156.53	26100	-26.97	20240522	10710	77.96	20240215	26100	-26.97	20240522	7430	156.53	20231023	1.42	N	191420	500	40 억	74105	N	N	N	N
56	20240822	100902	57	100.00	KOSDAQ	제약	N	N	N	N	N	19080	80	2	0.42	107217250	5651	65.48	18900	19200	18900	24700	13300	19000	18973.15	0.91	-438	19500	19250	18940	18690	18380	19375	18815	41	5700	500	11780	10	1	8108834	1547	-66.71	3.19	12	0.07	-286.00	5976.00	26100	20240522	-26.90	7430	20231023	156.80	26100	-26.90	20240522	10710	78.15	20240215	26100	-26.90	20240522	7430	156.80	20231023	1.42	N	191420	500	40 억	74105	N	N	N	N
57	20240822	090903	57	100.00	KOSDAQ	제약	N	N	N	N	N	19200	200	2	1.05	61316890	3236	37.50	18900	19200	18900	24700	13300	19000	18948.36	0.91	-323	19500	19250	18940	18690	18380	19375	18815	41	5700	500	11780	10	1	8108834	1557	-67.13	3.21	12	0.04	-286.00	5976.00	26100	20240522	-26.44	7430	20231023	158.41	26100	-26.44	20240522	10710	79.27	20240215	26100	-26.44	20240522	7430	158.41	20231023	1.42	N	191420	500	40 억	74105	N	N	N	N
58	20240821	160857	57	100.00	KOSDAQ	제약	N	N	N	N	N	19000	-100	5	-0.52	162047520	8625	118.79	18800	19190	18630	24800	13370	19100	18788.12	0.93	-1094	19493	19296	19003	18806	18513	19395	18905	41	5700	500	11840	10	1	8108834	1541	-66.43	3.18	12	0.11	-286.00	5976.00	26100	20240522	-27.20	7430	20231023	155.72	26100	-27.20	20240522	10710	77.40	20240215	26100	-27.20	20240522	7430	155.72	20231023	1.38	N	191420	500	40 억	75113	N	N	N	N
59	20240821	150910	57	100.00	KOSDAQ	제약	N	N	N	N	N	18840	-260	5	-1.36	137085650	7309	100.66	18800	19190	18630	24800	13370	19100	18755.73	0.93	-1285	19493	19296	19003	18806	18513	19395	18905	41	5700	500	11840	10	1	8108834	1528	-65.87	3.15	12	0.09	-286.00	5976.00	26100	20240522	-27.82	7430	20231023	153.57	26100	-27.82	20240522	10710	75.91	20240215	26100	-27.82	20240522	7430	153.57	20231023	1.38	N	191420	500	40 억	75113	N	N	N	N
60	20240821	140905	57	100.00	KOSDAQ	제약	N	N	N	N	N	18740	-360	5	-1.88	90656510	4837	66.62	18800	19190	18630	24800	13370	19100	18742.30	0.93	-2102	19493	19296	19003	18806	18513	19395	18905	41	5700	500	11840	10	1	8108834	1520	-65.52	3.14	12	0.06	-286.00	5976.00	26100	20240522	-28.20	7430	20231023	152.22	26100	-28.20	20240522	10710	74.98	20240215	26100	-28.20	20240522	7430	152.22	20231023	1.38	N	191420	500	40 억	75113	N	N	N	N
61	20240821	130911	57	100.00	KOSDAQ	제약	N	N	N	N	N	18800	-300	5	-1.57	69126110	3689	50.81	18800	19190	18630	24800	13370	19100	18738.44	0.93	-2109	19493	19296	19003	18806	18513	19395	18905	41	5700	500	11840	10	1	8108834	1524	-65.73	3.15	12	0.05	-286.00	5976.00	26100	20240522	-27.97	7430	20231023	153.03	26100	-27.97	20240522	10710	75.54	20240215	26100	-27.97	20240522	7430	153.03	20231023	1.38	N	191420	500	40 억	75113	N	N	N	N
62	20240821	120910	57	100.00	KOSDAQ	제약	N	N	N	N	N	18710	-390	5	-2.04	60755350	3242	44.65	18800	19190	18630	24800	13370	19100	18740.08	0.93	-2068	19493	19296	19003	18806	18513	19395	18905	41	5700	500	11840	10	1	8108834	1517	-65.42	3.13	12	0.04	-286.00	5976.00	26100	20240522	-28.31	7430	20231023	151.82	26100	-28.31	20240522	10710	74.70	20240215	26100	-28.31	20240522	7430	151.82	20231023	1.38	N	191420	500	40 억	75113	N	N	N	N
63	20240821	110907	57	100.00	KOSDAQ	제약	N	N	N	N	N	18740	-360	5	-1.88	48259400	2575	35.46	18800	19190	18630	24800	13370	19100	18741.51	0.93	-1865	19493	19296	19003	18806	18513	19395	18905	41	5700	500	11840	10	1	8108834	1520	-65.52	3.14	12	0.03	-286.00	5976.00	26100	20240522	-28.20	7430	20231023	152.22	26100	-28.20	20240522	10710	74.98	20240215	26100	-28.20	20240522	7430	152.22	20231023	1.38	N	191420	500	40 억	75113	N	N	N	N
64	20240821	100911	57	100.00	KOSDAQ	제약	N	N	N	N	N	18770	-330	5	-1.73	15924790	846	11.65	18800	19190	18750	24800	13370	19100	18823.63	0.93	-426	19493	19296	19003	18806	18513	19395	18905	41	5700	500	11840	10	1	8108834	1522	-65.63	3.14	12	0.01	-286.00	5976.00	26100	20240522	-28.08	7430	20231023	152.62	26100	-28.08	20240522	10710	75.26	20240215	26100	-28.08	20240522	7430	152.62	20231023	1.38	N	191420	500	40 억	75113	N	N	N	N
65	20240821	090902	57	100.00	KOSDAQ	제약	N	N	N	N	N	18900	-200	5	-1.05	4997690	265	3.65	18800	19190	18800	24800	13370	19100	18859.21	0.93	6	19493	19296	19003	18806	18513	19395	18905	41	5700	500	11840	10	1	8108834	1533	-66.08	3.16	12	0.00	-286.00	5976.00	26100	20240522	-27.59	7430	20231023	154.37	26100	-27.59	20240522	10710	76.47	20240215	26100	-27.59	20240522	7430	154.37	20231023	1.38	N	191420	500	40 억	75113	N	N	N	N
66	20240820	160851	57	100.00	KOSDAQ	제약	N	N	N	N	N	19100	70	2	0.37	136504470	7218	41.23	18950	19200	18710	24700	13330	19030	18911.62	0.93	-576	19716	19372	19166	18822	18616	19270	18720	41	5670	500	11790	10	1	8108834	1549	-66.78	3.20	12	0.09	-286.00	5976.00	26100	20240522	-26.82	7430	20231023	157.07	26100	-26.82	20240522	10710	78.34	20240215	26100	-26.82	20240522	7430	157.07	20231023	1.38	N	191420	500	40 억	75662	N	N	N	N
67	20240820	150903	57	100.00	KOSDAQ	제약	N	N	N	N	N	19040	10	2	0.05	129272000	6839	39.06	18950	19200	18710	24700	13330	19030	18902.18	0.93	-541	19716	19372	19166	18822	18616	19270	18720	41	5670	500	11790	10	1	8108834	1544	-66.57	3.19	12	0.08	-286.00	5976.00	26100	20240522	-27.05	7430	20231023	156.26	26100	-27.05	20240522	10710	77.78	20240215	26100	-27.05	20240522	7430	156.26	20231023	1.38	N	191420	500	40 억	75662	N	N	N	N
68	20240820	140900	57	100.00	KOSDAQ	제약	N	N	N	N	N	18800	-230	5	-1.21	106605090	5644	32.24	18950	19200	18710	24700	13330	19030	18888.22	0.93	-420	19716	19372	19166	18822	18616	19270	18720	41	5670	500	11790	10	1	8108834	1524	-65.73	3.15	12	0.07	-286.00	5976.00	26100	20240522	-27.97	7430	20231023	153.03	26100	-27.97	20240522	10710	75.54	20240215	26100	-27.97	20240522	7430	153.03	20231023	1.38	N	191420	500	40 억	75662	N	N	N	N
69	20240820	130902	57	100.00	KOSDAQ	제약	N	N	N	N	N	18800	-230	5	-1.21	105853030	5604	32.01	18950	19200	18710	24700	13330	19030	18888.83	0.93	-416	19716	19372	19166	18822	18616	19270	18720	41	5670	500	11790	10	1	8108834	1524	-65.73	3.15	12	0.07	-286.00	5976.00	26100	20240522	-27.97	7430	20231023	153.03	26100	-27.97	20240522	10710	75.54	20240215	26100	-27.97	20240522	7430	153.03	20231023	1.38	N	191420	500	40 억	75662	N	N	N	N
70	20240820	120858	57	100.00	KOSDAQ	제약	N	N	N	N	N	18860	-170	5	-0.89	93193940	4934	28.18	18950	19200	18710	24700	13330	19030	18888.11	0.93	-91	19716	19372	19166	18822	18616	19270	18720	41	5670	500	11790	10	1	8108834	1529	-65.94	3.16	12	0.06	-286.00	5976.00	26100	20240522	-27.74	7430	20231023	153.84	26100	-27.74	20240522	10710	76.10	20240215	26100	-27.74	20240522	7430	153.84	20231023	1.38	N	191420	500	40 억	75662	N	N	N	N
71	20240820	110855	57	100.00	KOSDAQ	제약	N	N	N	N	N	18830	-200	5	-1.05	92218700	4882	27.88	18950	19200	18710	24700	13330	19030	18889.53	0.93	-92	19716	19372	19166	18822	18616	19270	18720	41	5670	500	11790	10	1	8108834	1527	-65.84	3.15	12	0.06	-286.00	5976.00	26100	20240522	-27.85	7430	20231023	153.43	26100	-27.85	20240522	10710	75.82	20240215	26100	-27.85	20240522	7430	153.43	20231023	1.38	N	191420	500	40 억	75662	N	N	N	N
72	20240820	100853	57	100.00	KOSDAQ	제약	N	N	N	N	N	18780	-250	5	-1.31	71071840	3755	21.45	18950	19200	18740	24700	13330	19030	18927.25	0.93	-62	19716	19372	19166	18822	18616	19270	18720	41	5670	500	11790	10	1	8108834	1523	-65.66	3.14	12	0.05	-286.00	5976.00	26100	20240522	-28.05	7430	20231023	152.76	26100	-28.05	20240522	10710	75.35	20240215	26100	-28.05	20240522	7430	152.76	20231023	1.38	N	191420	500	40 억	75662	N	N	N	N
73	20240820	090856	57	100.00	KOSDAQ	제약	N	N	N	N	N	19150	120	2	0.63	13423200	712	4.07	18950	19200	18750	24700	13330	19030	18852.81	0.93	14	19716	19372	19166	18822	18616	19270	18720	41	5670	500	11790	10	1	8108834	1553	-66.96	3.20	12	0.01	-286.00	5976.00	26100	20240522	-26.63	7430	20231023	157.74	26100	-26.63	20240522	10710	78.80	20240215	26100	-26.63	20240522	7430	157.74	20231023	1.38	N	191420	500	40 억	75662	N	N	N	N
74	20240819	160845	57	100.00	KOSDAQ	제약	N	N	N	N	N	19030	-190	5	-0.99	326954920	17052	116.35	19300	19510	18960	24950	13460	19220	19176.05	0.93	293	19506	19362	19146	19002	18786	19435	19075	41	5730	500	11910	10	1	8108834	1543	-66.54	3.18	12	0.21	-286.00	5976.00	26100	20240522	-27.09	7430	20231023	156.12	26100	-27.09	20240522	10710	77.68	20240215	26100	-27.09	20240522	7430	156.12	20231023	1.39	N	191420	500	40 억	75377	N	N	N	N
75	20240819	150853	57	100.00	KOSDAQ	제약	N	N	N	N	N	19150	-70	5	-0.36	289338850	15072	102.84	19300	19510	18980	24950	13460	19220	19197.11	0.93	1074	19506	19362	19146	19002	18786	19435	19075	41	5730	500	11910	10	1	8108834	1553	-66.96	3.20	12	0.19	-286.00	5976.00	26100	20240522	-26.63	7430	20231023	157.74	26100	-26.63	20240522	10710	78.80	20240215	26100	-26.63	20240522	7430	157.74	20231023	1.39	N	191420	500	40 억	75377	N	N	N	N
76	20240819	140854	57	100.00	KOSDAQ	제약	N	N	N	N	N	18990	-230	5	-1.20	263704900	13723	93.63	19300	19510	18990	24950	13460	19220	19216.27	0.93	1419	19506	19362	19146	19002	18786	19435	19075	41	5730	500	11910	10	1	8108834	1540	-66.40	3.18	12	0.17	-286.00	5976.00	26100	20240522	-27.24	7430	20231023	155.59	26100	-27.24	20240522	10710	77.31	20240215	26100	-27.24	20240522	7430	155.59	20231023	1.39	N	191420	500	40 억	75377	N	N	N	N
77	20240819	130850	57	100.00	KOSDAQ	제약	N	N	N	N	N	19000	-220	5	-1.14	243269650	12647	86.29	19300	19510	18990	24950	13460	19220	19235.36	0.93	1349	19506	19362	19146	19002	18786	19435	19075	41	5730	500	11910	10	1	8108834	1541	-66.43	3.18	12	0.16	-286.00	5976.00	26100	20240522	-27.20	7430	20231023	155.72	26100	-27.20	20240522	10710	77.40	20240215	26100	-27.20	20240522	7430	155.72	20231023	1.39	N	191420	500	40 억	75377	N	N	N	N
78	20240819	120850	57	100.00	KOSDAQ	제약	N	N	N	N	N	19000	-220	5	-1.14	237294460	12333	84.15	19300	19510	19000	24950	13460	19220	19240.61	0.93	1430	19506	19362	19146	19002	18786	19435	19075	41	5730	500	11910	10	1	8108834	1541	-66.43	3.18	12	0.15	-286.00	5976.00	26100	20240522	-27.20	7430	20231023	155.72	26100	-27.20	20240522	10710	77.40	20240215	26100	-27.20	20240522	7430	155.72	20231023	1.39	N	191420	500	40 억	75377	N	N	N	N
79	20240819	110851	57	100.00	KOSDAQ	제약	N	N	N	N	N	19050	-170	5	-0.88	231382360	12022	82.03	19300	19510	19000	24950	13460	19220	19246.58	0.93	1461	19506	19362	19146	19002	18786	19435	19075	41	5730	500	11910	10	1	8108834	1545	-66.61	3.19	12	0.15	-286.00	5976.00	26100	20240522	-27.01	7430	20231023	156.39	26100	-27.01	20240522	10710	77.87	20240215	26100	-27.01	20240522	7430	156.39	20231023	1.39	N	191420	500	40 억	75377	N	N	N	N
80	20240819	100853	57	100.00	KOSDAQ	제약	N	N	N	N	N	19170	-50	5	-0.26	216261370	11229	76.62	19300	19510	19020	24950	13460	19220	19259.18	0.93	1481	19506	19362	19146	19002	18786	19435	19075	41	5730	500	11910	10	1	8108834	1554	-67.03	3.21	12	0.14	-286.00	5976.00	26100	20240522	-26.55	7430	20231023	158.01	26100	-26.55	20240522	10710	78.99	20240215	26100	-26.55	20240522	7430	158.01	20231023	1.39	N	191420	500	40 억	75377	N	N	N	N
81	20240819	090852	57	100.00	KOSDAQ	제약	N	N	N	N	N	19450	230	2	1.20	16412160	847	5.78	19300	19450	19220	24950	13460	19220	19376.81	0.93	-34	19506	19362	19146	19002	18786	19435	19075	41	5730	500	11910	10	1	8108834	1577	-68.01	3.25	12	0.01	-286.00	5976.00	26100	20240522	-25.48	7430	20231023	161.78	26100	-25.48	20240522	10710	81.61	20240215	26100	-25.48	20240522	7430	161.78	20231023	1.39	N	191420	500	40 억	75377	N	N	N	N
82	20240816	160844	57	100.00	KOSDAQ	제약	N	N	N	N	N	19220	220	2	1.16	279910440	14655	130.99	19010	19290	18930	24700	13300	19000	19100.00	0.89	2917	19666	19332	19066	18732	18466	19500	18900	41	5700	500	11780	10	1	8108834	1559	-67.20	3.22	12	0.18	-286.00	5976.00	26100	20240522	-26.36	7430	20231023	158.68	26100	-26.36	20240522	10710	79.46	20240215	26100	-26.36	20240522	7430	158.68	20231023	1.41	N	191420	500	40 억	72466	N	N	N	N
83	20240816	150846	57	100.00	KOSDAQ	제약	N	N	N	N	N	19240	240	2	1.26	267146800	13990	125.04	19010	19290	18930	24700	13300	19000	19095.55	0.89	2864	19666	19332	19066	18732	18466	19500	18900	41	5700	500	11780	10	1	8108834	1560	-67.27	3.22	12	0.17	-286.00	5976.00	26100	20240522	-26.28	7430	20231023	158.95	26100	-26.28	20240522	10710	79.65	20240215	26100	-26.28	20240522	7430	158.95	20231023	1.41	N	191420	500	40 억	72466	N	N	N	N
84	20240816	140850	57	100.00	KOSDAQ	제약	N	N	N	N	N	19210	210	2	1.11	239148480	12528	111.98	19010	19290	18930	24700	13300	19000	19089.12	0.89	1995	19666	19332	19066	18732	18466	19500	18900	41	5700	500	11780	10	1	8108834	1558	-67.17	3.21	12	0.15	-286.00	5976.00	26100	20240522	-26.40	7430	20231023	158.55	26100	-26.40	20240522	10710	79.37	20240215	26100	-26.40	20240522	7430	158.55	20231023	1.41	N	191420	500	40 억	72466	N	N	N	N
85	20240816	130852	57	100.00	KOSDAQ	제약	N	N	N	N	N	19060	60	2	0.32	153045980	8010	71.59	19010	19290	18930	24700	13300	19000	19106.86	0.89	1069	19666	19332	19066	18732	18466	19500	18900	41	5700	500	11780	10	1	8108834	1546	-66.64	3.19	12	0.10	-286.00	5976.00	26100	20240522	-26.97	7430	20231023	156.53	26100	-26.97	20240522	10710	77.96	20240215	26100	-26.97	20240522	7430	156.53	20231023	1.41	N	191420	500	40 억	72466	N	N	N	N
86	20240816	120847	57	100.00	KOSDAQ	제약	N	N	N	N	N	19180	180	2	0.95	137396190	7191	64.27	19010	19290	18930	24700	13300	19000	19106.69	0.89	1015	19666	19332	19066	18732	18466	19500	18900	41	5700	500	11780	10	1	8108834	1555	-67.06	3.21	12	0.09	-286.00	5976.00	26100	20240522	-26.51	7430	20231023	158.14	26100	-26.51	20240522	10710	79.08	20240215	26100	-26.51	20240522	7430	158.14	20231023	1.41	N	191420	500	40 억	72466	N	N	N	N
87	20240816	110851	57	100.00	KOSDAQ	제약	N	N	N	N	N	19230	230	2	1.21	115473240	6043	54.01	19010	19290	18930	24700	13300	19000	19108.60	0.89	256	19666	19332	19066	18732	18466	19500	18900	41	5700	500	11780	10	1	8108834	1559	-67.24	3.22	12	0.07	-286.00	5976.00	26100	20240522	-26.32	7430	20231023	158.82	26100	-26.32	20240522	10710	79.55	20240215	26100	-26.32	20240522	7430	158.82	20231023	1.41	N	191420	500	40 억	72466	N	N	N	N
88	20240816	100847	57	100.00	KOSDAQ	제약	N	N	N	N	N	19030	30	2	0.16	59288600	3111	27.81	19010	19130	18930	24700	13300	19000	19057.73	0.89	-26	19666	19332	19066	18732	18466	19500	18900	41	5700	500	11780	10	1	8108834	1543	-66.54	3.18	12	0.04	-286.00	5976.00	26100	20240522	-27.09	7430	20231023	156.12	26100	-27.09	20240522	10710	77.68	20240215	26100	-27.09	20240522	7430	156.12	20231023	1.41	N	191420	500	40 억	72466	N	N	N	N
89	20240816	090848	57	100.00	KOSDAQ	제약	N	N	N	N	N	18960	-40	5	-0.21	4621460	243	2.17	19010	19130	18950	24700	13300	19000	19018.35	0.89	-1	19666	19332	19066	18732	18466	19500	18900	41	5700	500	11780	10	1	8108834	1537	-66.29	3.17	12	0.00	-286.00	5976.00	26100	20240522	-27.36	7430	20231023	155.18	26100	-27.36	20240522	10710	77.03	20240215	26100	-27.36	20240522	7430	155.18	20231023	1.41	N	191420	500	40 억	72466	N	N	N	N
90	20240814	160848	57	100.00	KOSDAQ	제약	N	N	N	N	N	19000	10	2	0.05	207536530	10874	55.70	18990	19400	18800	24650	13300	18990	19085.57	0.93	-2668	19443	19216	18823	18596	18203	19330	18710	41	5660	500	11770	10	1	8108834	1541	-66.43	3.18	12	0.13	-286.00	5976.00	26100	20240522	-27.20	7430	20231023	155.72	26100	-27.20	20240522	10710	77.40	20240215	26100	-27.20	20240522	7430	155.72	20231023	1.42	N	191420	500	40 억	75134	N	N	N	N
91	20240814	150850	57	100.00	KOSDAQ	제약	N	N	N	N	N	19030	40	2	0.21	189089760	9902	50.72	18990	19400	18800	24650	13300	18990	19096.12	0.93	-2601	19443	19216	18823	18596	18203	19330	18710	41	5660	500	11770	10	1	8108834	1543	-66.54	3.18	12	0.12	-286.00	5976.00	26100	20240522	-27.09	7430	20231023	156.12	26100	-27.09	20240522	10710	77.68	20240215	26100	-27.09	20240522	7430	156.12	20231023	1.42	N	191420	500	40 억	75134	N	N	N	N
92	20240814	140854	57	100.00	KOSDAQ	제약	N	N	N	N	N	18990	0	3	0.00	163748520	8570	43.90	18990	19400	18800	24650	13300	18990	19107.18	0.93	-1782	19443	19216	18823	18596	18203	19330	18710	41	5660	500	11770	10	1	8108834	1540	-66.40	3.18	12	0.11	-286.00	5976.00	26100	20240522	-27.24	7430	20231023	155.59	26100	-27.24	20240522	10710	77.31	20240215	26100	-27.24	20240522	7430	155.59	20231023	1.42	N	191420	500	40 억	75134	N	N	N	N
93	20240814	130850	57	100.00	KOSDAQ	제약	N	N	N	N	N	18980	-10	5	-0.05	150011580	7846	40.19	18990	19400	18800	24650	13300	18990	19119.50	0.93	-1535	19443	19216	18823	18596	18203	19330	18710	41	5660	500	11770	10	1	8108834	1539	-66.36	3.18	12	0.10	-286.00	5976.00	26100	20240522	-27.28	7430	20231023	155.45	26100	-27.28	20240522	10710	77.22	20240215	26100	-27.28	20240522	7430	155.45	20231023	1.42	N	191420	500	40 억	75134	N	N	N	N
94	20240814	120846	57	100.00	KOSDAQ	제약	N	N	N	N	N	19000	10	2	0.05	141888220	7417	37.99	18990	19400	18800	24650	13300	18990	19130.14	0.93	-1227	19443	19216	18823	18596	18203	19330	18710	41	5660	500	11770	10	1	8108834	1541	-66.43	3.18	12	0.09	-286.00	5976.00	26100	20240522	-27.20	7430	20231023	155.72	26100	-27.20	20240522	10710	77.40	20240215	26100	-27.20	20240522	7430	155.72	20231023	1.42	N	191420	500	40 억	75134	N	N	N	N
95	20240814	110843	57	100.00	KOSDAQ	제약	N	N	N	N	N	18950	-40	5	-0.21	135446900	7078	36.26	18990	19400	18800	24650	13300	18990	19136.32	0.93	-1081	19443	19216	18823	18596	18203	19330	18710	41	5660	500	11770	10	1	8108834	1537	-66.26	3.17	12	0.09	-286.00	5976.00	26100	20240522	-27.39	7430	20231023	155.05	26100	-27.39	20240522	10710	76.94	20240215	26100	-27.39	20240522	7430	155.05	20231023	1.42	N	191420	500	40 억	75134	N	N	N	N
96	20240814	100842	57	100.00	KOSDAQ	제약	N	N	N	N	N	19110	120	2	0.63	116551560	6084	31.17	18990	19400	18800	24650	13300	18990	19157.06	0.93	-777	19443	19216	18823	18596	18203	19330	18710	41	5660	500	11770	10	1	8108834	1550	-66.82	3.20	12	0.08	-286.00	5976.00	26100	20240522	-26.78	7430	20231023	157.20	26100	-26.78	20240522	10710	78.43	20240215	26100	-26.78	20240522	7430	157.20	20231023	1.42	N	191420	500	40 억	75134	N	N	N	N
97	20240814	090914	57	100.00	KOSDAQ	제약	N	N	N	N	N	18940	-50	5	-0.26	26568930	1403	7.19	18990	18990	18800	24650	13300	18990	18937.23	0.93	-321	19443	19216	18823	18596	18203	19330	18710	41	5660	500	11770	10	1	8108834	1536	-66.22	3.17	12	0.02	-286.00	5976.00	26100	20240522	-27.43	7430	20231023	154.91	26100	-27.43	20240522	10710	76.84	20240215	26100	-27.43	20240522	7430	154.91	20231023	1.42	N	191420	500	40 억	75134	N	N	N	N
98	20240813	160834	57	100.00	KOSDAQ	제약	N	N	N	N	N	18990	390	2	2.10	364436000	19521	130.96	18600	19050	18430	24150	13020	18600	18668.90	0.91	204	19100	18850	18410	18160	17720	18975	18285	41	5550	500	11530	10	1	8108834	1540	-66.40	3.18	12	0.24	-286.00	5976.00	26100	20240522	-27.24	7430	20231023	155.59	26100	-27.24	20240522	10710	77.31	20240215	26100	-27.24	20240522	7430	155.59	20231023	1.41	N	191420	500	40 억	73588	N	N	N	N
99	20240813	150840	57	100.00	KOSDAQ	제약	N	N	N	N	N	18800	200	2	1.08	279300840	15033	100.85	18600	18890	18430	24150	13020	18600	18579.18	0.91	580	19100	18850	18410	18160	17720	18975	18285	41	5550	500	11530	10	1	8108834	1524	-65.73	3.15	12	0.19	-286.00	5976.00	26100	20240522	-27.97	7430	20231023	153.03	26100	-27.97	20240522	10710	75.54	20240215	26100	-27.97	20240522	7430	153.03	20231023	1.41	N	191420	500	40 억	73588	N	N	N	N
100	20240813	140841	57	100.00	KOSDAQ	제약	N	N	N	N	N	18550	-50	5	-0.27	239137140	12887	86.46	18600	18890	18430	24150	13020	18600	18556.46	0.91	682	19100	18850	18410	18160	17720	18975	18285	41	5550	500	11530	10	1	8108834	1504	-64.86	3.10	12	0.16	-286.00	5976.00	26100	20240522	-28.93	7430	20231023	149.66	26100	-28.93	20240522	10710	73.20	20240215	26100	-28.93	20240522	7430	149.66	20231023	1.41	N	191420	500	40 억	73588	N	N	N	N
101	20240813	130841	57	100.00	KOSDAQ	제약	N	N	N	N	N	18760	160	2	0.86	210935240	11373	76.30	18600	18890	18430	24150	13020	18600	18547.02	0.91	1093	19100	18850	18410	18160	17720	18975	18285	41	5550	500	11530	10	1	8108834	1521	-65.59	3.14	12	0.14	-286.00	5976.00	26100	20240522	-28.12	7430	20231023	152.49	26100	-28.12	20240522	10710	75.16	20240215	26100	-28.12	20240522	7430	152.49	20231023	1.41	N	191420	500	40 억	73588	N	N	N	N
102	20240813	120835	57	100.00	KOSDAQ	제약	N	N	N	N	N	18580	-20	5	-0.11	144453960	7805	52.36	18600	18700	18430	24150	13020	18600	18507.87	0.91	-1569	19100	18850	18410	18160	17720	18975	18285	41	5550	500	11530	10	1	8108834	1507	-64.97	3.11	12	0.10	-286.00	5976.00	26100	20240522	-28.81	7430	20231023	150.07	26100	-28.81	20240522	10710	73.48	20240215	26100	-28.81	20240522	7430	150.07	20231023	1.41	N	191420	500	40 억	73588	N	N	N	N
103	20240813	110834	57	100.00	KOSDAQ	제약	N	N	N	N	N	18520	-80	5	-0.43	114554550	6187	41.51	18600	18700	18430	24150	13020	18600	18515.36	0.91	-1645	19100	18850	18410	18160	17720	18975	18285	41	5550	500	11530	10	1	8108834	1502	-64.76	3.10	12	0.08	-286.00	5976.00	26100	20240522	-29.04	7430	20231023	149.26	26100	-29.04	20240522	10710	72.92	20240215	26100	-29.04	20240522	7430	149.26	20231023	1.41	N	191420	500	40 억	73588	N	N	N	N
104	20240813	100836	57	100.00	KOSDAQ	제약	N	N	N	N	N	18640	40	2	0.22	93083420	5026	33.72	18600	18700	18430	24150	13020	18600	18520.38	0.91	-1448	19100	18850	18410	18160	17720	18975	18285	41	5550	500	11530	10	1	8108834	1511	-65.17	3.12	12	0.06	-286.00	5976.00	26100	20240522	-28.58	7430	20231023	150.87	26100	-28.58	20240522	10710	74.04	20240215	26100	-28.58	20240522	7430	150.87	20231023	1.41	N	191420	500	40 억	73588	N	N	N	N
105	20240813	090840	57	100.00	KOSDAQ	제약	N	N	N	N	N	18640	40	2	0.22	5061340	273	1.83	18600	18700	18460	24150	13020	18600	18539.71	0.91	-54	19100	18850	18410	18160	17720	18975	18285	41	5550	500	11530	10	1	8108834	1511	-65.17	3.12	12	0.00	-286.00	5976.00	26100	20240522	-28.58	7430	20231023	150.87	26100	-28.58	20240522	10710	74.04	20240215	26100	-28.58	20240522	7430	150.87	20231023	1.41	N	191420	500	40 억	73588	N	N	N	N
106	20240812	160829	57	100.00	KOSDAQ	제약	N	N	N	N	N	18600	580	2	3.22	265277060	14456	86.60	17970	18660	17970	23400	12620	18020	18349.98	0.87	2746	18673	18346	17973	17646	17273	18160	17460	41	5380	500	11170	10	1	8108834	1508	-65.03	3.11	12	0.18	-286.00	5976.00	26100	20240522	-28.74	7430	20231023	150.34	26100	-28.74	20240522	10710	73.67	20240215	26100	-28.74	20240522	7430	150.34	20231023	1.40	N	191420	500	40 억	70853	N	N	N	N
107	20240812	150830	57	100.00	KOSDAQ	제약	N	N	N	N	N	18510	490	2	2.72	243964520	13309	79.73	17970	18660	17970	23400	12620	18020	18330.79	0.87	2685	18673	18346	17973	17646	17273	18160	17460	41	5380	500	11170	10	1	8108834	1501	-64.72	3.10	12	0.16	-286.00	5976.00	26100	20240522	-29.08	7430	20231023	149.13	26100	-29.08	20240522	10710	72.83	20240215	26100	-29.08	20240522	7430	149.13	20231023	1.40	N	191420	500	40 억	70853	N	N	N	N
108	20240812	140830	57	100.00	KOSDAQ	제약	N	N	N	N	N	18320	300	2	1.66	171288050	9377	56.18	17970	18440	17970	23400	12620	18020	18266.83	0.87	-304	18673	18346	17973	17646	17273	18160	17460	41	5380	500	11170	10	1	8108834	1486	-64.06	3.07	12	0.12	-286.00	5976.00	26100	20240522	-29.81	7430	20231023	146.57	26100	-29.81	20240522	10710	71.06	20240215	26100	-29.81	20240522	7430	146.57	20231023	1.40	N	191420	500	40 억	70853	N	N	N	N
109	20240812	130826	57	100.00	KOSDAQ	제약	N	N	N	N	N	18320	300	2	1.66	153606670	8413	50.40	17970	18440	17970	23400	12620	18020	18258.25	0.87	-941	18673	18346	17973	17646	17273	18160	17460	41	5380	500	11170	10	1	8108834	1486	-64.06	3.07	12	0.10	-286.00	5976.00	26100	20240522	-29.81	7430	20231023	146.57	26100	-29.81	20240522	10710	71.06	20240215	26100	-29.81	20240522	7430	146.57	20231023	1.40	N	191420	500	40 억	70853	N	N	N	N
110	20240812	120827	57	100.00	KOSDAQ	제약	N	N	N	N	N	18290	270	2	1.50	139351840	7636	45.75	17970	18440	17970	23400	12620	18020	18249.32	0.87	-1106	18673	18346	17973	17646	17273	18160	17460	41	5380	500	11170	10	1	8108834	1483	-63.95	3.06	12	0.09	-286.00	5976.00	26100	20240522	-29.92	7430	20231023	146.16	26100	-29.92	20240522	10710	70.77	20240215	26100	-29.92	20240522	7430	146.16	20231023	1.40	N	191420	500	40 억	70853	N	N	N	N
111	20240812	110828	57	100.00	KOSDAQ	제약	N	N	N	N	N	18200	180	2	1.00	110437650	6050	36.24	17970	18440	17970	23400	12620	18020	18254.16	0.87	-1290	18673	18346	17973	17646	17273	18160	17460	41	5380	500	11170	10	1	8108834	1476	-63.64	3.05	12	0.07	-286.00	5976.00	26100	20240522	-30.27	7430	20231023	144.95	26100	-30.27	20240522	10710	69.93	20240215	26100	-30.27	20240522	7430	144.95	20231023	1.40	N	191420	500	40 억	70853	N	N	N	N
112	20240812	100820	57	100.00	KOSDAQ	제약	N	N	N	N	N	18200	180	2	1.00	99921600	5471	32.78	17970	18440	17970	23400	12620	18020	18263.86	0.87	-1337	18673	18346	17973	17646	17273	18160	17460	41	5380	500	11170	10	1	8108834	1476	-63.64	3.05	12	0.07	-286.00	5976.00	26100	20240522	-30.27	7430	20231023	144.95	26100	-30.27	20240522	10710	69.93	20240215	26100	-30.27	20240522	7430	144.95	20231023	1.40	N	191420	500	40 억	70853	N	N	N	N
113	20240812	090820	57	100.00	KOSDAQ	제약	N	N	N	N	N	18240	220	2	1.22	6415900	356	2.13	17970	18270	17970	23400	12620	18020	18022.19	0.87	149	18673	18346	17973	17646	17273	18160	17460	41	5380	500	11170	10	1	8108834	1479	-63.78	3.05	12	0.00	-286.00	5976.00	26100	20240522	-30.11	7430	20231023	145.49	26100	-30.11	20240522	10710	70.31	20240215	26100	-30.11	20240522	7430	145.49	20231023	1.40	N	191420	500	40 억	70853	N	N	N	N
114	20240809	160816	57	100.00	KOSDAQ	제약	N	N	N	N	N	18020	20	2	0.11	298891640	16692	150.34	18110	18300	17600	23400	12600	18000	17906.06	0.91	-2772	18713	18356	17963	17606	17213	18375	17625	41	5400	500	11160	10	1	8108834	1461	-63.01	3.02	12	0.21	-286.00	5976.00	26100	20240522	-30.96	7430	20231023	142.53	26100	-30.96	20240522	10710	68.25	20240215	26100	-30.96	20240522	7430	142.53	20231023	1.42	N	191420	500	40 억	73570	N	N	N	N
115	20240809	150834	57	100.00	KOSDAQ	제약	N	N	N	N	N	18030	30	2	0.17	267709220	14962	134.76	18110	18300	17600	23400	12600	18000	17892.61	0.91	-3103	18713	18356	17963	17606	17213	18375	17625	41	5400	500	11160	10	1	8108834	1462	-63.04	3.02	12	0.18	-286.00	5976.00	26100	20240522	-30.92	7430	20231023	142.66	26100	-30.92	20240522	10710	68.35	20240215	26100	-30.92	20240522	7430	142.66	20231023	1.42	N	191420	500	40 억	73570	N	N	N	N
116	20240809	140838	57	100.00	KOSDAQ	제약	N	N	N	N	N	17750	-250	5	-1.39	139451510	7822	70.45	18110	18300	17600	23400	12600	18000	17828.11	0.91	-2977	18713	18356	17963	17606	17213	18375	17625	41	5400	500	11160	10	1	8108834	1439	-62.06	2.97	12	0.10	-286.00	5976.00	26100	20240522	-31.99	7430	20231023	138.90	26100	-31.99	20240522	10710	65.73	20240215	26100	-31.99	20240522	7430	138.90	20231023	1.42	N	191420	500	40 억	73570	N	N	N	N
117	20240809	130832	57	100.00	KOSDAQ	제약	N	N	N	N	N	17800	-200	5	-1.11	105159920	5887	53.02	18110	18300	17600	23400	12600	18000	17863.07	0.91	-1758	18713	18356	17963	17606	17213	18375	17625	41	5400	500	11160	10	1	8108834	1443	-62.24	2.98	12	0.07	-286.00	5976.00	26100	20240522	-31.80	7430	20231023	139.57	26100	-31.80	20240522	10710	66.20	20240215	26100	-31.80	20240522	7430	139.57	20231023	1.42	N	191420	500	40 억	73570	N	N	N	N
118	20240809	120831	57	100.00	KOSDAQ	제약	N	N	N	N	N	17820	-180	5	-1.00	101540440	5684	51.19	18110	18300	17600	23400	12600	18000	17864.26	0.91	-1732	18713	18356	17963	17606	17213	18375	17625	41	5400	500	11160	10	1	8108834	1445	-62.31	2.98	12	0.07	-286.00	5976.00	26100	20240522	-31.72	7430	20231023	139.84	26100	-31.72	20240522	10710	66.39	20240215	26100	-31.72	20240522	7430	139.84	20231023	1.42	N	191420	500	40 억	73570	N	N	N	N
119	20240809	110824	57	100.00	KOSDAQ	제약	N	N	N	N	N	17800	-200	5	-1.11	95125590	5325	47.96	18110	18300	17600	23400	12600	18000	17863.96	0.91	-1606	18713	18356	17963	17606	17213	18375	17625	41	5400	500	11160	10	1	8108834	1443	-62.24	2.98	12	0.07	-286.00	5976.00	26100	20240522	-31.80	7430	20231023	139.57	26100	-31.80	20240522	10710	66.20	20240215	26100	-31.80	20240522	7430	139.57	20231023	1.42	N	191420	500	40 억	73570	N	N	N	N
120	20240809	100833	57	100.00	KOSDAQ	제약	N	N	N	N	N	17930	-70	5	-0.39	37430460	2071	18.65	18110	18300	17870	23400	12600	18000	18073.62	0.91	-831	18713	18356	17963	17606	17213	18375	17625	41	5400	500	11160	10	1	8108834	1454	-62.69	3.00	12	0.03	-286.00	5976.00	26100	20240522	-31.30	7430	20231023	141.32	26100	-31.30	20240522	10710	67.41	20240215	26100	-31.30	20240522	7430	141.32	20231023	1.42	N	191420	500	40 억	73570	N	N	N	N
121	20240809	090827	57	100.00	KOSDAQ	제약	N	N	N	N	N	18070	70	2	0.39	11085450	613	5.52	18110	18190	18010	23400	12600	18000	18083.93	0.91	-326	18713	18356	17963	17606	17213	18375	17625	41	5400	500	11160	10	1	8108834	1465	-63.18	3.02	12	0.01	-286.00	5976.00	26100	20240522	-30.77	7430	20231023	143.20	26100	-30.77	20240522	10710	68.72	20240215	26100	-30.77	20240522	7430	143.20	20231023	1.42	N	191420	500	40 억	73570	N	N	N	N
122	20240808	160812	57	100.00	KOSDAQ	제약	N	N	N	N	N	18000	170	2	0.95	198442350	11103	57.81	18000	18320	17570	23150	12490	17830	17872.84	0.89	1225	19103	18466	17213	16576	15323	18785	16895	41	5320	500	11050	10	1	8108834	1460	-62.94	3.01	12	0.14	-286.00	5976.00	26100	20240522	-31.03	7430	20231023	142.26	26100	-31.03	20240522	10710	68.07	20240215	26100	-31.03	20240522	7430	142.26	20231023	1.44	N	191420	500	40 억	72344	N	N	N	N
123	20240808	150823	57	100.00	KOSDAQ	제약	N	N	N	N	N	17950	120	2	0.67	176621080	9893	51.51	18000	18320	17570	23150	12490	17830	17853.14	0.89	1232	19103	18466	17213	16576	15323	18785	16895	41	5320	500	11050	10	1	8108834	1456	-62.76	3.00	12	0.12	-286.00	5976.00	26100	20240522	-31.23	7430	20231023	141.59	26100	-31.23	20240522	10710	67.60	20240215	26100	-31.23	20240522	7430	141.59	20231023	1.44	N	191420	500	40 억	72344	N	N	N	N
124	20240808	140824	57	100.00	KOSDAQ	제약	N	N	N	N	N	17940	110	2	0.62	157636580	8833	45.99	18000	18320	17570	23150	12490	17830	17846.32	0.89	1654	19103	18466	17213	16576	15323	18785	16895	41	5320	500	11050	10	1	8108834	1455	-62.73	3.00	12	0.11	-286.00	5976.00	26100	20240522	-31.26	7430	20231023	141.45	26100	-31.26	20240522	10710	67.51	20240215	26100	-31.26	20240522	7430	141.45	20231023	1.44	N	191420	500	40 억	72344	N	N	N	N
125	20240808	130823	57	100.00	KOSDAQ	제약	N	N	N	N	N	17870	40	2	0.22	147325450	8256	42.99	18000	18320	17570	23150	12490	17830	17844.65	0.89	1593	19103	18466	17213	16576	15323	18785	16895	41	5320	500	11050	10	1	8108834	1449	-62.48	2.99	12	0.10	-286.00	5976.00	26100	20240522	-31.53	7430	20231023	140.51	26100	-31.53	20240522	10710	66.85	20240215	26100	-31.53	20240522	7430	140.51	20231023	1.44	N	191420	500	40 억	72344	N	N	N	N
126	20240808	120829	57	100.00	KOSDAQ	제약	N	N	N	N	N	17840	10	2	0.06	143874520	8063	41.98	18000	18320	17570	23150	12490	17830	17843.80	0.89	1575	19103	18466	17213	16576	15323	18785	16895	41	5320	500	11050	10	1	8108834	1447	-62.38	2.99	12	0.10	-286.00	5976.00	26100	20240522	-31.65	7430	20231023	140.11	26100	-31.65	20240522	10710	66.57	20240215	26100	-31.65	20240522	7430	140.11	20231023	1.44	N	191420	500	40 억	72344	N	N	N	N
127	20240808	110822	57	100.00	KOSDAQ	제약	N	N	N	N	N	17780	-50	5	-0.28	135712960	7604	39.59	18000	18320	17570	23150	12490	17830	17847.57	0.89	1586	19103	18466	17213	16576	15323	18785	16895	41	5320	500	11050	10	1	8108834	1442	-62.17	2.98	12	0.09	-286.00	5976.00	26100	20240522	-31.88	7430	20231023	139.30	26100	-31.88	20240522	10710	66.01	20240215	26100	-31.88	20240522	7430	139.30	20231023	1.44	N	191420	500	40 억	72344	N	N	N	N
128	20240808	100820	57	100.00	KOSDAQ	제약	N	N	N	N	N	17770	-60	5	-0.34	89430650	4992	25.99	18000	18320	17570	23150	12490	17830	17914.79	0.89	530	19103	18466	17213	16576	15323	18785	16895	41	5320	500	11050	10	1	8108834	1441	-62.13	2.97	12	0.06	-286.00	5976.00	26100	20240522	-31.92	7430	20231023	139.17	26100	-31.92	20240522	10710	65.92	20240215	26100	-31.92	20240522	7430	139.17	20231023	1.44	N	191420	500	40 억	72344	N	N	N	N
129	20240808	090816	57	100.00	KOSDAQ	제약	N	N	N	N	N	17660	-170	5	-0.95	1245570	70	0.36	18000	18000	17640	23150	12490	17830	17793.86	0.89	7	19103	18466	17213	16576	15323	18785	16895	41	5320	500	11050	10	1	8108834	1432	-61.75	2.96	12	0.00	-286.00	5976.00	26100	20240522	-32.34	7430	20231023	137.69	26100	-32.34	20240522	10710	64.89	20240215	26100	-32.34	20240522	7430	137.69	20231023	1.44	N	191420	500	40 억	72344	N	N	N	N
130	20240807	160801	57	100.00	KOSDAQ	제약	N	N	N	N	N	17830	1870	2	11.72	329202860	19160	91.94	16000	17850	15960	20700	11180	15960	17181.44	0.79	8287	16800	16380	16090	15670	15380	16235	15525	41	4740	500	9890	10	1	8108834	1446	-62.34	2.98	12	0.24	-286.00	5976.00	26100	20240522	-31.69	7430	20231023	139.97	26100	-31.69	20240522	10710	66.48	20240215	26100	-31.69	20240522	7430	139.97	20231023	1.45	N	191420	500	40 억	64148	N	N	N	N
131	20240807	150814	57	100.00	KOSDAQ	제약	N	N	N	N	N	17440	1480	2	9.27	237985500	13982	67.10	16000	17590	15960	20700	11180	15960	17020.85	0.79	4758	16800	16380	16090	15670	15380	16235	15525	41	4740	500	9890	10	1	8108834	1414	-60.98	2.92	12	0.17	-286.00	5976.00	26100	20240522	-33.18	7430	20231023	134.72	26100	-33.18	20240522	10710	62.84	20240215	26100	-33.18	20240522	7430	134.72	20231023	1.45	N	191420	500	40 억	64148	N	N	N	N
132	20240807	140820	57	100.00	KOSDAQ	제약	N	N	N	N	N	17440	1480	2	9.27	223917040	13174	63.22	16000	17590	15960	20700	11180	15960	16996.89	0.79	4663	16800	16380	16090	15670	15380	16235	15525	41	4740	500	9890	10	1	8108834	1414	-60.98	2.92	12	0.16	-286.00	5976.00	26100	20240522	-33.18	7430	20231023	134.72	26100	-33.18	20240522	10710	62.84	20240215	26100	-33.18	20240522	7430	134.72	20231023	1.45	N	191420	500	40 억	64148	N	N	N	N
133	20240807	130814	57	100.00	KOSDAQ	제약	N	N	N	N	N	17360	1400	2	8.77	219159960	12901	61.91	16000	17590	15960	20700	11180	15960	16987.83	0.79	4581	16800	16380	16090	15670	15380	16235	15525	41	4740	500	9890	10	1	8108834	1408	-60.70	2.90	12	0.16	-286.00	5976.00	26100	20240522	-33.49	7430	20231023	133.65	26100	-33.49	20240522	10710	62.09	20240215	26100	-33.49	20240522	7430	133.65	20231023	1.45	N	191420	500	40 억	64148	N	N	N	N
134	20240807	120816	57	100.00	KOSDAQ	제약	N	N	N	N	N	17340	1380	2	8.65	203884320	12019	57.68	16000	17590	15960	20700	11180	15960	16963.50	0.79	4038	16800	16380	16090	15670	15380	16235	15525	41	4740	500	9890	10	1	8108834	1406	-60.63	2.90	12	0.15	-286.00	5976.00	26100	20240522	-33.56	7430	20231023	133.38	26100	-33.56	20240522	10710	61.90	20240215	26100	-33.56	20240522	7430	133.38	20231023	1.45	N	191420	500	40 억	64148	N	N	N	N
135	20240807	110815	57	100.00	KOSDAQ	제약	N	N	N	N	N	17450	1490	2	9.34	186965450	11043	52.99	16000	17590	15960	20700	11180	15960	16930.68	0.79	3657	16800	16380	16090	15670	15380	16235	15525	41	4740	500	9890	10	1	8108834	1415	-61.01	2.92	12	0.14	-286.00	5976.00	26100	20240522	-33.14	7430	20231023	134.86	26100	-33.14	20240522	10710	62.93	20240215	26100	-33.14	20240522	7430	134.86	20231023	1.45	N	191420	500	40 억	64148	N	N	N	N
136	20240807	100809	57	100.00	KOSDAQ	제약	N	N	N	N	N	17040	1080	2	6.77	116246020	6975	33.47	16000	17250	15960	20700	11180	15960	16666.10	0.79	2336	16800	16380	16090	15670	15380	16235	15525	41	4740	500	9890	10	1	8108834	1382	-59.58	2.85	12	0.09	-286.00	5976.00	26100	20240522	-34.71	7430	20231023	129.34	26100	-34.71	20240522	10710	59.10	20240215	26100	-34.71	20240522	7430	129.34	20231023	1.45	N	191420	500	40 억	64148	N	N	N	N
137	20240807	090836	57	100.00	KOSDAQ	제약	N	N	N	N	N	16140	180	2	1.13	13530270	845	4.05	16000	16150	15960	20700	11180	15960	16012.15	0.79	-487	16800	16380	16090	15670	15380	16235	15525	41	4740	500	9890	10	1	8108834	1309	-56.43	2.70	12	0.01	-286.00	5976.00	26100	20240522	-38.16	7430	20231023	117.23	26100	-38.16	20240522	10710	50.70	20240215	26100	-38.16	20240522	7430	117.23	20231023	1.45	N	191420	500	40 억	64148	N	N	N	N
138	20240806	160800	57	100.00	KOSDAQ	제약	N	N	N	N	N	15960	710	2	4.66	314952460	19584	51.09	16000	16510	15800	19820	10680	15250	16082.13	0.78	464	19730	17490	16310	14070	12890	16900	13480	41	4570	500	9450	10	1	8108834	1294	-55.80	2.67	12	0.24	-286.00	5976.00	26100	20240522	-38.85	7430	20231023	114.80	26100	-38.85	20240522	10710	49.02	20240215	26100	-38.85	20240522	7430	114.80	20231023	1.47	N	191420	500	40 억	63450	N	N	N	N
139	20240806	150812	57	100.00	KOSDAQ	제약	N	N	N	N	N	16020	770	2	5.05	289899830	18016	47.00	16000	16510	15800	19820	10680	15250	16091.24	0.78	504	19730	17490	16310	14070	12890	16900	13480	41	4570	500	9450	10	1	8108834	1299	-56.01	2.68	12	0.22	-286.00	5976.00	26100	20240522	-38.62	7430	20231023	115.61	26100	-38.62	20240522	10710	49.58	20240215	26100	-38.62	20240522	7430	115.61	20231023	1.47	N	191420	500	40 억	63450	N	N	N	N
140	20240806	140808	57	100.00	KOSDAQ	제약	N	N	N	N	N	16020	770	2	5.05	250190050	15536	40.53	16000	16510	15800	19820	10680	15250	16103.89	0.78	1691	19730	17490	16310	14070	12890	16900	13480	41	4570	500	9450	10	1	8108834	1299	-56.01	2.68	12	0.19	-286.00	5976.00	26100	20240522	-38.62	7430	20231023	115.61	26100	-38.62	20240522	10710	49.58	20240215	26100	-38.62	20240522	7430	115.61	20231023	1.47	N	191420	500	40 억	63450	N	N	N	N
141	20240806	130810	57	100.00	KOSDAQ	제약	N	N	N	N	N	16200	950	2	6.23	213427160	13254	34.58	16000	16510	15800	19820	10680	15250	16102.85	0.78	2016	19730	17490	16310	14070	12890	16900	13480	41	4570	500	9450	10	1	8108834	1314	-56.64	2.71	12	0.16	-286.00	5976.00	26100	20240522	-37.93	7430	20231023	118.03	26100	-37.93	20240522	10710	51.26	20240215	26100	-37.93	20240522	7430	118.03	20231023	1.47	N	191420	500	40 억	63450	N	N	N	N
142	20240806	120811	57	100.00	KOSDAQ	제약	N	N	N	N	N	16030	780	2	5.11	192933710	11980	31.25	16000	16510	15800	19820	10680	15250	16104.65	0.78	1230	19730	17490	16310	14070	12890	16900	13480	41	4570	500	9450	10	1	8108834	1300	-56.05	2.68	12	0.15	-286.00	5976.00	26100	20240522	-38.58	7430	20231023	115.75	26100	-38.58	20240522	10710	49.67	20240215	26100	-38.58	20240522	7430	115.75	20231023	1.47	N	191420	500	40 억	63450	N	N	N	N
143	20240806	110801	57	100.00	KOSDAQ	제약	N	N	N	N	N	16050	800	2	5.25	190565570	11832	30.87	16000	16510	15800	19820	10680	15250	16105.95	0.78	1286	19730	17490	16310	14070	12890	16900	13480	41	4570	500	9450	10	1	8108834	1301	-56.12	2.69	12	0.15	-286.00	5976.00	26100	20240522	-38.51	7430	20231023	116.02	26100	-38.51	20240522	10710	49.86	20240215	26100	-38.51	20240522	7430	116.02	20231023	1.47	N	191420	500	40 억	63450	N	N	N	N
144	20240806	100801	57	100.00	KOSDAQ	제약	N	N	N	N	N	16300	1050	2	6.89	159001760	9864	25.73	16000	16510	15800	19820	10680	15250	16119.40	0.78	2605	19730	17490	16310	14070	12890	16900	13480	41	4570	500	9450	10	1	8108834	1322	-56.99	2.73	12	0.12	-286.00	5976.00	26100	20240522	-37.55	7430	20231023	119.38	26100	-37.55	20240522	10710	52.19	20240215	26100	-37.55	20240522	7430	119.38	20231023	1.47	N	191420	500	40 억	63450	N	N	N	N
145	20240806	090807	57	100.00	KOSDAQ	제약	N	N	N	N	N	16510	1260	2	8.26	34439370	2151	5.61	16000	16510	15800	19820	10680	15250	16010.86	0.78	-110	19730	17490	16310	14070	12890	16900	13480	41	4570	500	9450	10	1	8108834	1339	-57.73	2.76	12	0.03	-286.00	5976.00	26100	20240522	-36.74	7430	20231023	122.21	26100	-36.74	20240522	10710	54.15	20240215	26100	-36.74	20240522	7430	122.21	20231023	1.47	N	191420	500	40 억	63450	N	N	N	N
146	20240805	160750	57	100.00	KOSDAQ	제약	N	N	N	N	N	15250	-3490	5	-18.62	631883240	37794	262.49	18320	18550	15130	24350	13120	18740	16735.02	0.84	-3329	19313	19026	18613	18326	17913	18820	18120	41	5610	500	11610	10	1	8108834	1237	-53.32	2.55	12	0.47	-286.00	5976.00	26100	20240522	-41.57	7430	20231023	105.25	26100	-41.57	20240522	10710	42.39	20240215	26100	-41.57	20240522	7430	105.25	20231023	1.48	N	191420	500	40 억	68116	N	N	N	N
147	20240805	150804	57	100.00	KOSDAQ	제약	N	N	N	N	N	15300	-3440	5	-18.36	552494700	32581	226.29	18320	18550	15130	24350	13120	18740	16957.57	0.84	-3791	19313	19026	18613	18326	17913	18820	18120	41	5610	500	11610	10	1	8108834	1241	-53.50	2.56	12	0.40	-286.00	5976.00	26100	20240522	-41.38	7430	20231023	105.92	26100	-41.38	20240522	10710	42.86	20240215	26100	-41.38	20240522	7430	105.92	20231023	1.48	N	191420	500	40 억	68116	N	N	N	N
148	20240805	140805	58	100.00	KOSDAQ	제약	N	N	N	N	N	16590	-2150	5	-11.47	412920140	23693	164.56	18320	18550	16500	24350	13120	18740	17427.94	0.84	-3519	19313	19026	18613	18326	17913	18820	18120	41	5610	500	11610	10	1	8108834	1345	-58.01	2.78	12	0.29	-286.00	5976.00	26100	20240522	-36.44	7430	20231023	123.28	26100	-36.44	20240522	10710	54.90	20240215	26100	-36.44	20240522	7430	123.28	20231023	1.48	N	191420	500	40 억	68116	N	N	N	N
149	20240805	130804	57	100.00	KOSDAQ	제약	N	N	N	N	N	16870	-1870	5	-9.98	334695640	19016	132.07	18320	18550	16710	24350	13120	18740	17600.74	0.84	-2419	19313	19026	18613	18326	17913	18820	18120	41	5610	500	11610	10	1	8108834	1368	-58.99	2.82	12	0.23	-286.00	5976.00	26100	20240522	-35.36	7430	20231023	127.05	26100	-35.36	20240522	10710	57.52	20240215	26100	-35.36	20240522	7430	127.05	20231023	1.48	N	191420	500	40 억	68116	N	N	N	N
150	20240805	120759	57	100.00	KOSDAQ	제약	N	N	N	N	N	17200	-1540	5	-8.22	237223710	13266	92.14	18320	18550	17200	24350	13120	18740	17882.08	0.84	-2469	19313	19026	18613	18326	17913	18820	18120	41	5610	500	11610	10	1	8108834	1395	-60.14	2.88	12	0.16	-286.00	5976.00	26100	20240522	-34.10	7430	20231023	131.49	26100	-34.10	20240522	10710	60.60	20240215	26100	-34.10	20240522	7430	131.49	20231023	1.48	N	191420	500	40 억	68116	N	N	N	N
151	20240805	110759	57	100.00	KOSDAQ	제약	N	N	N	N	N	17690	-1050	5	-5.60	178284960	9876	68.59	18320	18550	17690	24350	13120	18740	18052.35	0.84	-1075	19313	19026	18613	18326	17913	18820	18120	41	5610	500	11610	10	1	8108834	1434	-61.85	2.96	12	0.12	-286.00	5976.00	26100	20240522	-32.22	7430	20231023	138.09	26100	-32.22	20240522	10710	65.17	20240215	26100	-32.22	20240522	7430	138.09	20231023	1.48	N	191420	500	40 억	68116	N	N	N	N
152	20240805	100757	57	100.00	KOSDAQ	제약	N	N	N	N	N	17850	-890	5	-4.75	132903090	7324	50.87	18320	18550	17850	24350	13120	18740	18146.24	0.84	-692	19313	19026	18613	18326	17913	18820	18120	41	5610	500	11610	10	1	8108834	1447	-62.41	2.99	12	0.09	-286.00	5976.00	26100	20240522	-31.61	7430	20231023	140.24	26100	-31.61	20240522	10710	66.67	20240215	26100	-31.61	20240522	7430	140.24	20231023	1.48	N	191420	500	40 억	68116	N	N	N	N
153	20240805	090752	57	100.00	KOSDAQ	제약	N	N	N	N	N	18550	-190	5	-1.01	16561590	902	6.26	18320	18550	18310	24350	13120	18740	18360.96	0.84	101	19313	19026	18613	18326	17913	18820	18120	41	5610	500	11610	10	1	8108834	1504	-64.86	3.10	12	0.01	-286.00	5976.00	26100	20240522	-28.93	7430	20231023	149.66	26100	-28.93	20240522	10710	73.20	20240215	26100	-28.93	20240522	7430	149.66	20231023	1.48	N	191420	500	40 억	68116	N	N	N	N
154	20240802	160745	57	100.00	KOSDAQ	제약	N	N	N	N	N	18740	-180	5	-0.95	245780890	13278	151.84	18900	18900	18200	24550	13250	18920	18510.37	0.87	-2224	19373	19146	18973	18746	18573	19260	18860	41	5630	500	11730	10	1	8108834	1520	-65.52	3.14	12	0.16	-286.00	5976.00	26100	20240522	-28.20	7430	20231023	152.22	26100	-28.20	20240522	10710	74.98	20240215	26100	-28.20	20240522	7430	152.22	20231023	1.47	N	191420	500	40 억	70388	N	N	N	N
155	20240802	150745	57	100.00	KOSDAQ	제약	N	N	N	N	N	18300	-620	5	-3.28	186128080	10062	115.06	18900	18900	18200	24550	13250	18920	18498.12	0.87	-3203	19373	19146	18973	18746	18573	19260	18860	41	5630	500	11730	10	1	8108834	1484	-63.99	3.06	12	0.12	-286.00	5976.00	26100	20240522	-29.89	7430	20231023	146.30	26100	-29.89	20240522	10710	70.87	20240215	26100	-29.89	20240522	7430	146.30	20231023	1.47	N	191420	500	40 억	70388	N	N	N	N
156	20240802	140748	57	100.00	KOSDAQ	제약	N	N	N	N	N	18470	-450	5	-2.38	113550370	6114	69.91	18900	18900	18380	24550	13250	18920	18572.19	0.87	-1094	19373	19146	18973	18746	18573	19260	18860	41	5630	500	11730	10	1	8108834	1498	-64.58	3.09	12	0.08	-286.00	5976.00	26100	20240522	-29.23	7430	20231023	148.59	26100	-29.23	20240522	10710	72.46	20240215	26100	-29.23	20240522	7430	148.59	20231023	1.47	N	191420	500	40 억	70388	N	N	N	N
157	20240802	130746	57	100.00	KOSDAQ	제약	N	N	N	N	N	18400	-520	5	-2.75	111023540	5977	68.35	18900	18900	18380	24550	13250	18920	18575.13	0.87	-1048	19373	19146	18973	18746	18573	19260	18860	41	5630	500	11730	10	1	8108834	1492	-64.34	3.08	12	0.07	-286.00	5976.00	26100	20240522	-29.50	7430	20231023	147.64	26100	-29.50	20240522	10710	71.80	20240215	26100	-29.50	20240522	7430	147.64	20231023	1.47	N	191420	500	40 억	70388	N	N	N	N
158	20240802	120746	57	100.00	KOSDAQ	제약	N	N	N	N	N	18500	-420	5	-2.22	99482500	5350	61.18	18900	18900	18400	24550	13250	18920	18594.86	0.87	-1047	19373	19146	18973	18746	18573	19260	18860	41	5630	500	11730	10	1	8108834	1500	-64.69	3.10	12	0.07	-286.00	5976.00	26100	20240522	-29.12	7430	20231023	148.99	26100	-29.12	20240522	10710	72.74	20240215	26100	-29.12	20240522	7430	148.99	20231023	1.47	N	191420	500	40 억	70388	N	N	N	N
159	20240802	110747	57	100.00	KOSDAQ	제약	N	N	N	N	N	18610	-310	5	-1.64	35725490	1912	21.86	18900	18900	18580	24550	13250	18920	18684.88	0.87	-679	19373	19146	18973	18746	18573	19260	18860	41	5630	500	11730	10	1	8108834	1509	-65.07	3.11	12	0.02	-286.00	5976.00	26100	20240522	-28.70	7430	20231023	150.47	26100	-28.70	20240522	10710	73.76	20240215	26100	-28.70	20240522	7430	150.47	20231023	1.47	N	191420	500	40 억	70388	N	N	N	N
160	20240802	100742	57	100.00	KOSDAQ	제약	N	N	N	N	N	18870	-50	5	-0.26	30191200	1615	18.47	18900	18900	18580	24550	13250	18920	18694.24	0.87	-498	19373	19146	18973	18746	18573	19260	18860	41	5630	500	11730	10	1	8108834	1530	-65.98	3.16	12	0.02	-286.00	5976.00	26100	20240522	-27.70	7430	20231023	153.97	26100	-27.70	20240522	10710	76.19	20240215	26100	-27.70	20240522	7430	153.97	20231023	1.47	N	191420	500	40 억	70388	N	N	N	N
161	20240802	090748	57	100.00	KOSDAQ	제약	N	N	N	N	N	18880	-40	5	-0.21	302190	16	0.18	18900	18900	18880	24550	13250	18920	18886.88	0.87	-15	19373	19146	18973	18746	18573	19260	18860	41	5630	500	11730	10	1	8108834	1531	-66.01	3.16	12	0.00	-286.00	5976.00	26100	20240522	-27.66	7430	20231023	154.10	26100	-27.66	20240522	10710	76.28	20240215	26100	-27.66	20240522	7430	154.10	20231023	1.47	N	191420	500	40 억	70388	N	N	N	N
162	20240801	160741	57	100.00	KOSDAQ	제약	N	N	N	N	N	18920	-210	5	-1.10	165725640	8745	48.54	18880	19200	18800	24850	13400	19130	18950.91	0.86	955	20203	19666	18833	18296	17463	19250	17880	41	5720	500	11860	10	1	8108834	1534	-66.15	3.17	12	0.11	-286.00	5976.00	26100	20240522	-27.51	7430	20231023	154.64	26100	-27.51	20240522	10710	76.66	20240215	26100	-27.51	20240522	7430	154.64	20231023	1.47	N	191420	500	40 억	69452	N	N	N	N
163	20240801	150803	57	100.00	KOSDAQ	제약	N	N	N	N	N	19000	-130	5	-0.68	115529540	6099	33.85	18880	19200	18800	24850	13400	19130	18942.37	0.86	779	20203	19666	18833	18296	17463	19250	17880	41	5720	500	11860	10	1	8108834	1541	-66.43	3.18	12	0.08	-286.00	5976.00	26100	20240522	-27.20	7430	20231023	155.72	26100	-27.20	20240522	10710	77.40	20240215	26100	-27.20	20240522	7430	155.72	20231023	1.47	N	191420	500	40 억	69452	N	N	N	N
164	20240801	140754	57	100.00	KOSDAQ	제약	N	N	N	N	N	18870	-260	5	-1.36	104297640	5507	30.57	18880	19200	18800	24850	13400	19130	18939.10	0.86	853	20203	19666	18833	18296	17463	19250	17880	41	5720	500	11860	10	1	8108834	1530	-65.98	3.16	12	0.07	-286.00	5976.00	26100	20240522	-27.70	7430	20231023	153.97	26100	-27.70	20240522	10710	76.19	20240215	26100	-27.70	20240522	7430	153.97	20231023	1.47	N	191420	500	40 억	69452	N	N	N	N
165	20240801	130745	57	100.00	KOSDAQ	제약	N	N	N	N	N	18900	-230	5	-1.20	103410510	5460	30.31	18880	19200	18800	24850	13400	19130	18939.65	0.86	853	20203	19666	18833	18296	17463	19250	17880	41	5720	500	11860	10	1	8108834	1533	-66.08	3.16	12	0.07	-286.00	5976.00	26100	20240522	-27.59	7430	20231023	154.37	26100	-27.59	20240522	10710	76.47	20240215	26100	-27.59	20240522	7430	154.37	20231023	1.47	N	191420	500	40 억	69452	N	N	N	N
166	20240801	120750	57	100.00	KOSDAQ	제약	N	N	N	N	N	18810	-320	5	-1.67	101261730	5346	29.67	18880	19200	18800	24850	13400	19130	18941.59	0.86	923	20203	19666	18833	18296	17463	19250	17880	41	5720	500	11860	10	1	8108834	1525	-65.77	3.15	12	0.07	-286.00	5976.00	26100	20240522	-27.93	7430	20231023	153.16	26100	-27.93	20240522	10710	75.63	20240215	26100	-27.93	20240522	7430	153.16	20231023	1.47	N	191420	500	40 억	69452	N	N	N	N
167	20240801	110749	57	100.00	KOSDAQ	제약	N	N	N	N	N	18800	-330	5	-1.73	92694660	4891	27.15	18880	19200	18800	24850	13400	19130	18952.09	0.86	929	20203	19666	18833	18296	17463	19250	17880	41	5720	500	11860	10	1	8108834	1524	-65.73	3.15	12	0.06	-286.00	5976.00	26100	20240522	-27.97	7430	20231023	153.03	26100	-27.97	20240522	10710	75.54	20240215	26100	-27.97	20240522	7430	153.03	20231023	1.47	N	191420	500	40 억	69452	N	N	N	N
168	20240801	100745	57	100.00	KOSDAQ	제약	N	N	N	N	N	18940	-190	5	-0.99	80093460	4224	23.45	18880	19200	18870	24850	13400	19130	18961.52	0.86	1233	20203	19666	18833	18296	17463	19250	17880	41	5720	500	11860	10	1	8108834	1536	-66.22	3.17	12	0.05	-286.00	5976.00	26100	20240522	-27.43	7430	20231023	154.91	26100	-27.43	20240522	10710	76.84	20240215	26100	-27.43	20240522	7430	154.91	20231023	1.47	N	191420	500	40 억	69452	N	N	N	N
169	20240801	090737	57	100.00	KOSDAQ	제약	N	N	N	N	N	18940	-190	5	-0.99	1240140	65	0.36	18880	19200	18880	24850	13400	19130	19079.08	0.86	-24	20203	19666	18833	18296	17463	19250	17880	41	5720	500	11860	10	1	8108834	1536	-66.22	3.17	12	0.00	-286.00	5976.00	26100	20240522	-27.43	7430	20231023	154.91	26100	-27.43	20240522	10710	76.84	20240215	26100	-27.43	20240522	7430	154.91	20231023	1.47	N	191420	500	40 억	69452	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History