KissMeData/058820/price/prices-20240701.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160600	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2325	-40	5	-1.69	2177672360	927444	120.26	2375	2415	2310	3070	1660	2365	2348.16	4.44	66838	2498	2431	2393	2326	2288	2412	2307	694	705	500	1750	5	1	138892244	3229	50.54	1.70	12	0.67	46.00	1370.00	2830	20230912	-17.84	2000	20231020	16.25	2510	-7.37	20240723	2030	14.53	20240603	2830	-17.84	20230912	2000	16.25	20231020	3.81	N	058820	500	694 억	6172184	N	N	0	N	N
3	20240731	150603	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2330	-35	5	-1.48	2087804015	888727	115.24	2375	2415	2310	3070	1660	2365	2349.20	4.44	56208	2498	2431	2393	2326	2288	2412	2307	694	705	500	1750	5	1	138892244	3236	50.65	1.70	12	0.64	46.00	1370.00	2830	20230912	-17.67	2000	20231020	16.50	2510	-7.17	20240723	2030	14.78	20240603	2830	-17.67	20230912	2000	16.50	20231020	3.81	N	058820	500	694 억	6172184	N	N	0	N	N
4	20240731	140607	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2325	-40	5	-1.69	1822983530	774501	100.43	2375	2415	2315	3070	1660	2365	2353.75	4.44	8295	2498	2431	2393	2326	2288	2412	2307	694	705	500	1750	5	1	138892244	3229	50.54	1.70	12	0.56	46.00	1370.00	2830	20230912	-17.84	2000	20231020	16.25	2510	-7.37	20240723	2030	14.53	20240603	2830	-17.84	20230912	2000	16.25	20231020	3.81	N	058820	500	694 억	6172184	N	N	0	N	N
5	20240731	130604	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2330	-35	5	-1.48	1664033295	706036	91.55	2375	2415	2320	3070	1660	2365	2356.86	4.44	4406	2498	2431	2393	2326	2288	2412	2307	694	705	500	1750	5	1	138892244	3236	50.65	1.70	12	0.51	46.00	1370.00	2830	20230912	-17.67	2000	20231020	16.50	2510	-7.17	20240723	2030	14.78	20240603	2830	-17.67	20230912	2000	16.50	20231020	3.81	N	058820	500	694 억	6172184	N	N	0	N	N
6	20240731	120606	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2335	-30	5	-1.27	1503552675	637178	82.62	2375	2415	2320	3070	1660	2365	2359.70	4.44	705	2498	2431	2393	2326	2288	2412	2307	694	705	500	1750	5	1	138892244	3243	50.76	1.70	12	0.46	46.00	1370.00	2830	20230912	-17.49	2000	20231020	16.75	2510	-6.97	20240723	2030	15.02	20240603	2830	-17.49	20230912	2000	16.75	20231020	3.81	N	058820	500	694 억	6172184	N	N	0	N	N
7	20240731	110607	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2335	-30	5	-1.27	1349568920	570985	74.04	2375	2415	2320	3070	1660	2365	2363.58	4.44	-22648	2498	2431	2393	2326	2288	2412	2307	694	705	500	1750	5	1	138892244	3243	50.76	1.70	12	0.41	46.00	1370.00	2830	20230912	-17.49	2000	20231020	16.75	2510	-6.97	20240723	2030	15.02	20240603	2830	-17.49	20230912	2000	16.75	20231020	3.81	N	058820	500	694 억	6172184	N	N	0	N	N
8	20240731	100605	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2345	-20	5	-0.85	1164174720	491566	63.74	2375	2415	2320	3070	1660	2365	2368.30	4.44	-22224	2498	2431	2393	2326	2288	2412	2307	694	705	500	1750	5	1	138892244	3257	50.98	1.71	12	0.35	46.00	1370.00	2830	20230912	-17.14	2000	20231020	17.25	2510	-6.57	20240723	2030	15.52	20240603	2830	-17.14	20230912	2000	17.25	20231020	3.81	N	058820	500	694 억	6172184	N	N	0	N	N
9	20240731	090559	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2400	35	2	1.48	436093020	181629	23.55	2375	2415	2375	3070	1660	2365	2401.06	4.44	18444	2498	2431	2393	2326	2288	2412	2307	694	705	500	1750	5	1	138892244	3333	52.17	1.75	12	0.13	46.00	1370.00	2830	20230912	-15.19	2000	20231020	20.00	2510	-4.38	20240723	2030	18.23	20240603	2830	-15.19	20230912	2000	20.00	20231020	3.81	N	058820	500	694 억	6172184	N	N	0	N	N
10	20240730	160549	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2365	-50	5	-2.07	1830509095	764874	109.52	2415	2460	2355	3135	1695	2415	2393.30	4.46	-14891	2481	2447	2406	2372	2331	2427	2352	694	720	500	1780	5	1	138892244	3285	51.41	1.73	12	0.55	46.00	1370.00	2830	20230912	-16.43	2000	20231020	18.25	2510	-5.78	20240723	2030	16.50	20240603	2830	-16.43	20230912	2000	18.25	20231020	3.85	N	058820	500	694 억	6188795	N	N	0	N	N
11	20240730	150559	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2370	-45	5	-1.86	1633008670	681422	97.57	2415	2460	2355	3135	1695	2415	2396.47	4.46	-44414	2481	2447	2406	2372	2331	2427	2352	694	720	500	1780	5	1	138892244	3292	51.52	1.73	12	0.49	46.00	1370.00	2830	20230912	-16.25	2000	20231020	18.50	2510	-5.58	20240723	2030	16.75	20240603	2830	-16.25	20230912	2000	18.50	20231020	3.85	N	058820	500	694 억	6188795	N	N	0	N	N
12	20240730	140552	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2380	-35	5	-1.45	1525589325	636105	91.09	2415	2460	2355	3135	1695	2415	2398.32	4.46	-45737	2481	2447	2406	2372	2331	2427	2352	694	720	500	1780	5	1	138892244	3306	51.74	1.74	12	0.46	46.00	1370.00	2830	20230912	-15.90	2000	20231020	19.00	2510	-5.18	20240723	2030	17.24	20240603	2830	-15.90	20230912	2000	19.00	20231020	3.85	N	058820	500	694 억	6188795	N	N	0	N	N
13	20240730	130557	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2365	-50	5	-2.07	1404555410	584948	83.76	2415	2460	2360	3135	1695	2415	2401.16	4.46	-47645	2481	2447	2406	2372	2331	2427	2352	694	720	500	1780	5	1	138892244	3285	51.41	1.73	12	0.42	46.00	1370.00	2830	20230912	-16.43	2000	20231020	18.25	2510	-5.78	20240723	2030	16.50	20240603	2830	-16.43	20230912	2000	18.25	20231020	3.85	N	058820	500	694 억	6188795	N	N	0	N	N
14	20240730	120552	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2380	-35	5	-1.45	1150317855	477687	68.40	2415	2460	2370	3135	1695	2415	2408.10	4.46	-46731	2481	2447	2406	2372	2331	2427	2352	694	720	500	1780	5	1	138892244	3306	51.74	1.74	12	0.34	46.00	1370.00	2830	20230912	-15.90	2000	20231020	19.00	2510	-5.18	20240723	2030	17.24	20240603	2830	-15.90	20230912	2000	19.00	20231020	3.85	N	058820	500	694 억	6188795	N	N	0	N	N
15	20240730	110558	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2390	-25	5	-1.04	935612335	387688	55.51	2415	2460	2370	3135	1695	2415	2413.31	4.46	-31232	2481	2447	2406	2372	2331	2427	2352	694	720	500	1780	5	1	138892244	3320	51.96	1.74	12	0.28	46.00	1370.00	2830	20230912	-15.55	2000	20231020	19.50	2510	-4.78	20240723	2030	17.73	20240603	2830	-15.55	20230912	2000	19.50	20231020	3.85	N	058820	500	694 억	6188795	N	N	0	N	N
16	20240730	100558	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2390	-25	5	-1.04	812695770	336188	48.14	2415	2460	2370	3135	1695	2415	2417.39	4.46	-29038	2481	2447	2406	2372	2331	2427	2352	694	720	500	1780	5	1	138892244	3320	51.96	1.74	12	0.24	46.00	1370.00	2830	20230912	-15.55	2000	20231020	19.50	2510	-4.78	20240723	2030	17.73	20240603	2830	-15.55	20230912	2000	19.50	20231020	3.85	N	058820	500	694 억	6188795	N	N	0	N	N
17	20240730	090600	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2415	0	3	0.00	58895370	24478	3.51	2415	2415	2400	3135	1695	2415	2405.98	4.46	-10729	2481	2447	2406	2372	2331	2427	2352	694	720	500	1780	5	1	138892244	3354	52.50	1.76	12	0.02	46.00	1370.00	2830	20230912	-14.66	2000	20231020	20.75	2510	-3.78	20240723	2030	18.97	20240603	2830	-14.66	20230912	2000	20.75	20231020	3.85	N	058820	500	694 억	6188795	N	N	0	N	N
18	20240729	160550	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2415	5	2	0.21	1653944715	690150	65.41	2420	2440	2365	3130	1690	2410	2396.48	4.42	52564	2476	2442	2411	2377	2346	2442	2377	694	720	500	1780	5	1	138892244	3354	52.50	1.76	12	0.50	46.00	1370.00	2830	20230912	-14.66	2000	20231020	20.75	2510	-3.78	20240723	2030	18.97	20240603	2830	-14.66	20230912	2000	20.75	20231020	3.80	N	058820	500	694 억	6135776	N	N	0	N	N
19	20240729	150556	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2395	-15	5	-0.62	1512643465	631377	59.84	2420	2440	2365	3130	1690	2410	2395.78	4.42	58171	2476	2442	2411	2377	2346	2442	2377	694	720	500	1780	5	1	138892244	3326	52.07	1.75	12	0.45	46.00	1370.00	2830	20230912	-15.37	2000	20231020	19.75	2510	-4.58	20240723	2030	17.98	20240603	2830	-15.37	20230912	2000	19.75	20231020	3.80	N	058820	500	694 억	6135776	N	N	0	N	N
20	20240729	140600	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2395	-15	5	-0.62	1331279395	555526	52.65	2420	2440	2365	3130	1690	2410	2396.43	4.42	39523	2476	2442	2411	2377	2346	2442	2377	694	720	500	1780	5	1	138892244	3326	52.07	1.75	12	0.40	46.00	1370.00	2830	20230912	-15.37	2000	20231020	19.75	2510	-4.58	20240723	2030	17.98	20240603	2830	-15.37	20230912	2000	19.75	20231020	3.80	N	058820	500	694 억	6135776	N	N	0	N	N
21	20240729	130601	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2405	-5	5	-0.21	1280164940	534227	50.63	2420	2440	2365	3130	1690	2410	2396.29	4.42	42732	2476	2442	2411	2377	2346	2442	2377	694	720	500	1780	5	1	138892244	3340	52.28	1.76	12	0.38	46.00	1370.00	2830	20230912	-15.02	2000	20231020	20.25	2510	-4.18	20240723	2030	18.47	20240603	2830	-15.02	20230912	2000	20.25	20231020	3.80	N	058820	500	694 억	6135776	N	N	0	N	N
22	20240729	120555	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2405	-5	5	-0.21	1255989785	524139	49.68	2420	2440	2365	3130	1690	2410	2396.29	4.42	40957	2476	2442	2411	2377	2346	2442	2377	694	720	500	1780	5	1	138892244	3340	52.28	1.76	12	0.38	46.00	1370.00	2830	20230912	-15.02	2000	20231020	20.25	2510	-4.18	20240723	2030	18.47	20240603	2830	-15.02	20230912	2000	20.25	20231020	3.80	N	058820	500	694 억	6135776	N	N	0	N	N
23	20240729	110555	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2395	-15	5	-0.62	1155348840	482075	45.69	2420	2440	2365	3130	1690	2410	2396.62	4.42	31104	2476	2442	2411	2377	2346	2442	2377	694	720	500	1780	5	1	138892244	3326	52.07	1.75	12	0.35	46.00	1370.00	2830	20230912	-15.37	2000	20231020	19.75	2510	-4.58	20240723	2030	17.98	20240603	2830	-15.37	20230912	2000	19.75	20231020	3.80	N	058820	500	694 억	6135776	N	N	0	N	N
24	20240729	100552	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2390	-20	5	-0.83	923098920	384771	36.47	2420	2440	2365	3130	1690	2410	2399.09	4.42	22112	2476	2442	2411	2377	2346	2442	2377	694	720	500	1780	5	1	138892244	3320	51.96	1.74	12	0.28	46.00	1370.00	2830	20230912	-15.55	2000	20231020	19.50	2510	-4.78	20240723	2030	17.73	20240603	2830	-15.55	20230912	2000	19.50	20231020	3.80	N	058820	500	694 억	6135776	N	N	0	N	N
25	20240729	090550	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2425	15	2	0.62	246091400	101968	9.66	2420	2440	2390	3130	1690	2410	2413.42	4.42	-5621	2476	2442	2411	2377	2346	2442	2377	694	720	500	1780	5	1	138892244	3368	52.72	1.77	12	0.07	46.00	1370.00	2830	20230912	-14.31	2000	20231020	21.25	2510	-3.39	20240723	2030	19.46	20240603	2830	-14.31	20230912	2000	21.25	20231020	3.80	N	058820	500	694 억	6135776	N	N	0	N	N
26	20240726	160542	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2410	0	3	0.00	2517533900	1043961	37.60	2410	2445	2380	3130	1690	2410	2411.55	4.37	50924	2556	2482	2401	2327	2246	2520	2365	694	720	500	1780	5	1	138892244	3347	52.39	1.76	12	0.75	46.00	1370.00	2830	20230912	-14.84	2000	20231020	20.50	2510	-3.98	20240723	2030	18.72	20240603	2830	-14.84	20230912	2000	20.50	20231020	3.79	N	058820	500	694 억	6075414	N	N	0	N	N
27	20240726	150547	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2400	-10	5	-0.41	2311260395	958222	34.51	2410	2445	2380	3130	1690	2410	2412.03	4.37	45671	2556	2482	2401	2327	2246	2520	2365	694	720	500	1780	5	1	138892244	3333	52.17	1.75	12	0.69	46.00	1370.00	2830	20230912	-15.19	2000	20231020	20.00	2510	-4.38	20240723	2030	18.23	20240603	2830	-15.19	20230912	2000	20.00	20231020	3.79	N	058820	500	694 억	6075414	N	N	0	N	N
28	20240726	140550	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2420	10	2	0.41	1993659000	826291	29.76	2410	2445	2380	3130	1690	2410	2412.79	4.37	41986	2556	2482	2401	2327	2246	2520	2365	694	720	500	1780	5	1	138892244	3361	52.61	1.77	12	0.59	46.00	1370.00	2830	20230912	-14.49	2000	20231020	21.00	2510	-3.59	20240723	2030	19.21	20240603	2830	-14.49	20230912	2000	21.00	20231020	3.79	N	058820	500	694 억	6075414	N	N	0	N	N
29	20240726	130549	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2425	15	2	0.62	1781969570	738950	26.61	2410	2445	2380	3130	1690	2410	2411.49	4.37	48396	2556	2482	2401	2327	2246	2520	2365	694	720	500	1780	5	1	138892244	3368	52.72	1.77	12	0.53	46.00	1370.00	2830	20230912	-14.31	2000	20231020	21.25	2510	-3.39	20240723	2030	19.46	20240603	2830	-14.31	20230912	2000	21.25	20231020	3.79	N	058820	500	694 억	6075414	N	N	0	N	N
30	20240726	120552	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2400	-10	5	-0.41	1540415635	638924	23.01	2410	2445	2380	3130	1690	2410	2410.96	4.37	49040	2556	2482	2401	2327	2246	2520	2365	694	720	500	1780	5	1	138892244	3333	52.17	1.75	12	0.46	46.00	1370.00	2830	20230912	-15.19	2000	20231020	20.00	2510	-4.38	20240723	2030	18.23	20240603	2830	-15.19	20230912	2000	20.00	20231020	3.79	N	058820	500	694 억	6075414	N	N	0	N	N
31	20240726	110551	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2410	0	3	0.00	1260433385	522382	18.81	2410	2445	2380	3130	1690	2410	2412.87	4.37	52264	2556	2482	2401	2327	2246	2520	2365	694	720	500	1780	5	1	138892244	3347	52.39	1.76	12	0.38	46.00	1370.00	2830	20230912	-14.84	2000	20231020	20.50	2510	-3.98	20240723	2030	18.72	20240603	2830	-14.84	20230912	2000	20.50	20231020	3.79	N	058820	500	694 억	6075414	N	N	0	N	N
32	20240726	100550	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2405	-5	5	-0.21	981264675	407021	14.66	2410	2445	2380	3130	1690	2410	2410.85	4.37	41844	2556	2482	2401	2327	2246	2520	2365	694	720	500	1780	5	1	138892244	3340	52.28	1.76	12	0.29	46.00	1370.00	2830	20230912	-15.02	2000	20231020	20.25	2510	-4.18	20240723	2030	18.47	20240603	2830	-15.02	20230912	2000	20.25	20231020	3.79	N	058820	500	694 억	6075414	N	N	0	N	N
33	20240726	090545	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2405	-5	5	-0.21	195570850	81111	2.92	2410	2430	2395	3130	1690	2410	2411.18	4.37	-1027	2556	2482	2401	2327	2246	2520	2365	694	720	500	1780	5	1	138892244	3340	52.28	1.76	12	0.06	46.00	1370.00	2830	20230912	-15.02	2000	20231020	20.25	2510	-4.18	20240723	2030	18.47	20240603	2830	-15.02	20230912	2000	20.25	20231020	3.79	N	058820	500	694 억	6075414	N	N	0	N	N
34	20240725	160546	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2410	60	2	2.55	6668461290	2756755	192.96	2320	2475	2320	3055	1645	2350	2418.97	4.35	36366	2423	2386	2348	2311	2273	2405	2330	694	705	500	1730	5	1	138892244	3347	52.39	1.76	12	1.98	46.00	1370.00	2830	20230912	-14.84	2000	20231020	20.50	2510	-3.98	20240723	2030	18.72	20240603	2830	-14.84	20230912	2000	20.50	20231020	3.71	N	058820	500	694 억	6047519	N	N	0	N	N
35	20240725	150554	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2410	60	2	2.55	6327157340	2614956	183.03	2320	2475	2320	3055	1645	2350	2419.60	4.35	37939	2423	2386	2348	2311	2273	2405	2330	694	705	500	1730	5	1	138892244	3347	52.39	1.76	12	1.88	46.00	1370.00	2830	20230912	-14.84	2000	20231020	20.50	2510	-3.98	20240723	2030	18.72	20240603	2830	-14.84	20230912	2000	20.50	20231020	3.71	N	058820	500	694 억	6047519	N	N	0	N	N
36	20240725	140553	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2425	75	2	3.19	6001042375	2479843	173.57	2320	2475	2320	3055	1645	2350	2419.93	4.35	37607	2423	2386	2348	2311	2273	2405	2330	694	705	500	1730	5	1	138892244	3368	52.72	1.77	12	1.79	46.00	1370.00	2830	20230912	-14.31	2000	20231020	21.25	2510	-3.39	20240723	2030	19.46	20240603	2830	-14.31	20230912	2000	21.25	20231020	3.71	N	058820	500	694 억	6047519	N	N	0	N	N
37	20240725	130548	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2420	70	2	2.98	5722994580	2364918	165.53	2320	2475	2320	3055	1645	2350	2419.95	4.35	45978	2423	2386	2348	2311	2273	2405	2330	694	705	500	1730	5	1	138892244	3361	52.61	1.77	12	1.70	46.00	1370.00	2830	20230912	-14.49	2000	20231020	21.00	2510	-3.59	20240723	2030	19.21	20240603	2830	-14.49	20230912	2000	21.00	20231020	3.71	N	058820	500	694 억	6047519	N	N	0	N	N
38	20240725	120551	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2415	65	2	2.77	5546395375	2291927	160.42	2320	2475	2320	3055	1645	2350	2419.97	4.35	42148	2423	2386	2348	2311	2273	2405	2330	694	705	500	1730	5	1	138892244	3354	52.50	1.76	12	1.65	46.00	1370.00	2830	20230912	-14.66	2000	20231020	20.75	2510	-3.78	20240723	2030	18.97	20240603	2830	-14.66	20230912	2000	20.75	20231020	3.71	N	058820	500	694 억	6047519	N	N	0	N	N
39	20240725	110548	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2425	75	2	3.19	5057059650	2089509	146.25	2320	2475	2320	3055	1645	2350	2420.21	4.35	29311	2423	2386	2348	2311	2273	2405	2330	694	705	500	1730	5	1	138892244	3368	52.72	1.77	12	1.50	46.00	1370.00	2830	20230912	-14.31	2000	20231020	21.25	2510	-3.39	20240723	2030	19.46	20240603	2830	-14.31	20230912	2000	21.25	20231020	3.71	N	058820	500	694 억	6047519	N	N	0	N	N
40	20240725	100548	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2430	80	2	3.40	3665409145	1519262	106.34	2320	2475	2320	3055	1645	2350	2412.62	4.35	118	2423	2386	2348	2311	2273	2405	2330	694	705	500	1730	5	1	138892244	3375	52.83	1.77	12	1.09	46.00	1370.00	2830	20230912	-14.13	2000	20231020	21.50	2510	-3.19	20240723	2030	19.70	20240603	2830	-14.13	20230912	2000	21.50	20231020	3.71	N	058820	500	694 억	6047519	N	N	0	N	N
41	20240725	090545	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2360	10	2	0.43	151909755	65095	4.56	2320	2360	2320	3055	1645	2350	2333.66	4.35	12578	2423	2386	2348	2311	2273	2405	2330	694	705	500	1730	5	1	138892244	3278	51.30	1.72	12	0.05	46.00	1370.00	2830	20230912	-16.61	2000	20231020	18.00	2510	-5.98	20240723	2030	16.26	20240603	2830	-16.61	20230912	2000	18.00	20231020	3.71	N	058820	500	694 억	6047519	N	N	0	N	N
42	20240724	160543	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2350	5	2	0.21	3312314775	1407352	10.78	2325	2385	2310	3045	1645	2345	2353.66	4.31	66661	2631	2487	2366	2222	2101	2560	2295	694	700	500	1730	5	1	138892244	3264	51.09	1.72	12	1.01	46.00	1370.00	2830	20230912	-16.96	2000	20231020	17.50	2510	-6.37	20240723	2030	15.76	20240603	2830	-16.96	20230912	2000	17.50	20231020	3.72	N	058820	500	694 억	5981178	N	N	0	N	N
43	20240724	150551	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2360	15	2	0.64	3132390020	1330853	10.19	2325	2385	2310	3045	1645	2345	2353.76	4.31	66644	2631	2487	2366	2222	2101	2560	2295	694	700	500	1730	5	1	138892244	3278	51.30	1.72	12	0.96	46.00	1370.00	2830	20230912	-16.61	2000	20231020	18.00	2510	-5.98	20240723	2030	16.26	20240603	2830	-16.61	20230912	2000	18.00	20231020	3.72	N	058820	500	694 억	5981178	N	N	0	N	N
44	20240724	140548	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2360	15	2	0.64	2899198775	1231885	9.43	2325	2385	2310	3045	1645	2345	2353.55	4.31	50584	2631	2487	2366	2222	2101	2560	2295	694	700	500	1730	5	1	138892244	3278	51.30	1.72	12	0.89	46.00	1370.00	2830	20230912	-16.61	2000	20231020	18.00	2510	-5.98	20240723	2030	16.26	20240603	2830	-16.61	20230912	2000	18.00	20231020	3.72	N	058820	500	694 억	5981178	N	N	0	N	N
45	20240724	130552	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2365	20	2	0.85	2702548380	1148337	8.79	2325	2385	2310	3045	1645	2345	2353.54	4.31	42807	2631	2487	2366	2222	2101	2560	2295	694	700	500	1730	5	1	138892244	3285	51.41	1.73	12	0.83	46.00	1370.00	2830	20230912	-16.43	2000	20231020	18.25	2510	-5.78	20240723	2030	16.50	20240603	2830	-16.43	20230912	2000	18.25	20231020	3.72	N	058820	500	694 억	5981178	N	N	0	N	N
46	20240724	120553	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2360	15	2	0.64	2307279150	981533	7.51	2325	2385	2310	3045	1645	2345	2350.76	4.31	40706	2631	2487	2366	2222	2101	2560	2295	694	700	500	1730	5	1	138892244	3278	51.30	1.72	12	0.71	46.00	1370.00	2830	20230912	-16.61	2000	20231020	18.00	2510	-5.98	20240723	2030	16.26	20240603	2830	-16.61	20230912	2000	18.00	20231020	3.72	N	058820	500	694 억	5981178	N	N	0	N	N
47	20240724	110549	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2340	-5	5	-0.21	2108019155	896732	6.87	2325	2385	2310	3045	1645	2345	2350.86	4.31	16318	2631	2487	2366	2222	2101	2560	2295	694	700	500	1730	5	1	138892244	3250	50.87	1.71	12	0.65	46.00	1370.00	2830	20230912	-17.31	2000	20231020	17.00	2510	-6.77	20240723	2030	15.27	20240603	2830	-17.31	20230912	2000	17.00	20231020	3.72	N	058820	500	694 억	5981178	N	N	0	N	N
48	20240724	100549	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2350	5	2	0.21	1744394320	741991	5.68	2325	2385	2310	3045	1645	2345	2351.07	4.31	168	2631	2487	2366	2222	2101	2560	2295	694	700	500	1730	5	1	138892244	3264	51.09	1.72	12	0.53	46.00	1370.00	2830	20230912	-16.96	2000	20231020	17.50	2510	-6.37	20240723	2030	15.76	20240603	2830	-16.96	20230912	2000	17.50	20231020	3.72	N	058820	500	694 억	5981178	N	N	0	N	N
49	20240724	090547	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2340	-5	5	-0.21	309119540	132755	1.02	2325	2350	2310	3045	1645	2345	2326.73	4.31	-7426	2631	2487	2366	2222	2101	2560	2295	694	700	500	1730	5	1	138892244	3250	50.87	1.71	12	0.10	46.00	1370.00	2830	20230912	-17.31	2000	20231020	17.00	2510	-6.77	20240723	2030	15.27	20240603	2830	-17.31	20230912	2000	17.00	20231020	3.72	N	058820	500	694 억	5981178	N	N	0	N	N
50	20240723	160539	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2345	110	2	4.92	31088557250	12937876	2862.98	2245	2510	2245	2905	1565	2235	2403.03	4.54	-319648	2341	2287	2251	2197	2161	2270	2180	694	670	500	1650	5	1	138892244	3257	50.98	1.71	12	9.32	46.00	1370.00	2830	20230912	-17.14	2000	20231020	17.25	2510	-6.57	20240723	2030	15.52	20240603	2830	-17.14	20230912	2000	17.25	20231020	3.73	N	058820	500	694 억	6299595	N	N	1	N	N
51	20240723	150553	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2345	110	2	4.92	30143884795	12533411	2773.48	2245	2510	2245	2905	1565	2235	2405.08	4.54	-365949	2341	2287	2251	2197	2161	2270	2180	694	670	500	1650	5	1	138892244	3257	50.98	1.71	12	9.02	46.00	1370.00	2830	20230912	-17.14	2000	20231020	17.25	2510	-6.57	20240723	2030	15.52	20240603	2830	-17.14	20230912	2000	17.25	20231020	3.73	N	058820	500	694 억	6299595	N	N	1	N	N
52	20240723	140541	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2320	85	2	3.80	28468124950	11823181	2616.32	2245	2510	2245	2905	1565	2235	2407.82	4.54	-371574	2341	2287	2251	2197	2161	2270	2180	694	670	500	1650	5	1	138892244	3222	50.43	1.69	12	8.51	46.00	1370.00	2830	20230912	-18.02	2000	20231020	16.00	2510	-7.57	20240723	2030	14.29	20240603	2830	-18.02	20230912	2000	16.00	20231020	3.73	N	058820	500	694 억	6299595	N	N	1	N	N
53	20240723	130540	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2345	110	2	4.92	27742418620	11511518	2547.35	2245	2510	2245	2905	1565	2235	2409.97	4.54	-440077	2341	2287	2251	2197	2161	2270	2180	694	670	500	1650	5	1	138892244	3257	50.98	1.71	12	8.29	46.00	1370.00	2830	20230912	-17.14	2000	20231020	17.25	2510	-6.57	20240723	2030	15.52	20240603	2830	-17.14	20230912	2000	17.25	20231020	3.73	N	058820	500	694 억	6299595	N	N	1	N	N
54	20240723	120544	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2345	110	2	4.92	27130220840	11249381	2489.34	2245	2510	2245	2905	1565	2235	2411.71	4.54	-466771	2341	2287	2251	2197	2161	2270	2180	694	670	500	1650	5	1	138892244	3257	50.98	1.71	12	8.10	46.00	1370.00	2830	20230912	-17.14	2000	20231020	17.25	2510	-6.57	20240723	2030	15.52	20240603	2830	-17.14	20230912	2000	17.25	20231020	3.73	N	058820	500	694 억	6299595	N	N	1	N	N
55	20240723	110547	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2360	125	2	5.59	24848163945	10271582	2272.97	2245	2510	2245	2905	1565	2235	2419.12	4.54	-502807	2341	2287	2251	2197	2161	2270	2180	694	670	500	1650	5	1	138892244	3278	51.30	1.72	12	7.40	46.00	1370.00	2830	20230912	-16.61	2000	20231020	18.00	2510	-5.98	20240723	2030	16.26	20240603	2830	-16.61	20230912	2000	18.00	20231020	3.73	N	058820	500	694 억	6299595	N	N	1	N	N
56	20240723	100544	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2420	185	2	8.28	4236838995	1779263	393.73	2245	2445	2245	2905	1565	2235	2381.23	4.54	-109144	2341	2287	2251	2197	2161	2270	2180	694	670	500	1650	5	1	138892244	3361	52.61	1.77	12	1.28	46.00	1370.00	2830	20230912	-14.49	2000	20231020	21.00	2480	-2.42	20240103	2030	19.21	20240603	2830	-14.49	20230912	2000	21.00	20231020	3.73	N	058820	500	694 억	6299595	N	N	1	N	N
57	20240723	090546	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2270	35	2	1.57	60084850	26567	5.88	2245	2280	2245	2905	1565	2235	2261.63	4.54	7502	2341	2287	2251	2197	2161	2270	2180	694	670	500	1650	5	1	138892244	3153	49.35	1.66	12	0.02	46.00	1370.00	2830	20230912	-19.79	2000	20231020	13.50	2480	-8.47	20240103	2030	11.82	20240603	2830	-19.79	20230912	2000	13.50	20231020	3.73	N	058820	500	694 억	6299595	N	N	1	N	N
58	20240722	160538	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2235	-35	5	-1.54	1003695535	446724	84.94	2270	2305	2215	2950	1590	2270	2246.54	4.62	-115356	2320	2295	2245	2220	2170	2307	2232	694	680	500	1670	5	1	138892244	3104	48.59	1.63	12	0.32	46.00	1370.00	2830	20230912	-21.02	2000	20231020	11.75	2480	-9.88	20240103	2030	10.10	20240603	2830	-21.02	20230912	2000	11.75	20231020	3.72	N	058820	500	694 억	6414432	N	N	1	N	N
59	20240722	150544	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2240	-30	5	-1.32	940220075	418300	79.53	2270	2305	2215	2950	1590	2270	2247.45	4.62	-113725	2320	2295	2245	2220	2170	2307	2232	694	680	500	1670	5	1	138892244	3111	48.70	1.64	12	0.30	46.00	1370.00	2830	20230912	-20.85	2000	20231020	12.00	2480	-9.68	20240103	2030	10.34	20240603	2830	-20.85	20230912	2000	12.00	20231020	3.72	N	058820	500	694 억	6414432	N	N	2	N	N
60	20240722	140545	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2230	-40	5	-1.76	854153125	379771	72.21	2270	2305	2215	2950	1590	2270	2248.85	4.62	-112006	2320	2295	2245	2220	2170	2307	2232	694	680	500	1670	5	1	138892244	3097	48.48	1.63	12	0.27	46.00	1370.00	2830	20230912	-21.20	2000	20231020	11.50	2480	-10.08	20240103	2030	9.85	20240603	2830	-21.20	20230912	2000	11.50	20231020	3.72	N	058820	500	694 억	6414432	N	N	2	N	N
61	20240722	130541	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2235	-35	5	-1.54	811395315	360594	68.56	2270	2305	2215	2950	1590	2270	2249.88	4.62	-108437	2320	2295	2245	2220	2170	2307	2232	694	680	500	1670	5	1	138892244	3104	48.59	1.63	12	0.26	46.00	1370.00	2830	20230912	-21.02	2000	20231020	11.75	2480	-9.88	20240103	2030	10.10	20240603	2830	-21.02	20230912	2000	11.75	20231020	3.72	N	058820	500	694 억	6414432	N	N	2	N	N
62	20240722	120543	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2230	-40	5	-1.76	786909175	349612	66.47	2270	2305	2215	2950	1590	2270	2250.53	4.62	-106512	2320	2295	2245	2220	2170	2307	2232	694	680	500	1670	5	1	138892244	3097	48.48	1.63	12	0.25	46.00	1370.00	2830	20230912	-21.20	2000	20231020	11.50	2480	-10.08	20240103	2030	9.85	20240603	2830	-21.20	20230912	2000	11.50	20231020	3.72	N	058820	500	694 억	6414432	N	N	2	N	N
63	20240722	110540	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2220	-50	5	-2.20	701215275	311079	59.15	2270	2305	2215	2950	1590	2270	2253.88	4.62	-83267	2320	2295	2245	2220	2170	2307	2232	694	680	500	1670	5	1	138892244	3083	48.26	1.62	12	0.22	46.00	1370.00	2830	20230912	-21.55	2000	20231020	11.00	2480	-10.48	20240103	2030	9.36	20240603	2830	-21.55	20230912	2000	11.00	20231020	3.72	N	058820	500	694 억	6414432	N	N	2	N	N
64	20240722	100543	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2245	-25	5	-1.10	565496305	250049	47.54	2270	2305	2220	2950	1590	2270	2261.37	4.62	-70692	2320	2295	2245	2220	2170	2307	2232	694	680	500	1670	5	1	138892244	3118	48.80	1.64	12	0.18	46.00	1370.00	2830	20230912	-20.67	2000	20231020	12.25	2480	-9.48	20240103	2030	10.59	20240603	2830	-20.67	20230912	2000	12.25	20231020	3.72	N	058820	500	694 억	6414432	N	N	2	N	N
65	20240722	090540	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2265	-5	5	-0.22	53547925	23603	4.49	2270	2275	2260	2950	1590	2270	2268.34	4.62	-5937	2320	2295	2245	2220	2170	2307	2232	694	680	500	1670	5	1	138892244	3146	49.24	1.65	12	0.02	46.00	1370.00	2830	20230912	-19.96	2000	20231020	13.25	2480	-8.67	20240103	2030	11.58	20240603	2830	-19.96	20230912	2000	13.25	20231020	3.72	N	058820	500	694 억	6414432	N	N	2	N	N
66	20240719	160530	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2270	55	2	2.48	1151709795	517079	93.03	2220	2270	2195	2875	1555	2215	2227.20	4.58	59543	2301	2257	2226	2182	2151	2242	2167	694	660	500	1630	5	1	138892244	3153	49.35	1.66	12	0.37	46.00	1370.00	2830	20230912	-19.79	2000	20231020	13.50	2480	-8.47	20240103	2030	11.82	20240603	2830	-19.79	20230912	2000	13.50	20231020	3.75	N	058820	500	694 억	6357813	N	N	2	N	N
67	20240719	150534	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2245	30	2	1.35	980277785	441288	79.39	2220	2255	2195	2875	1555	2215	2221.40	4.58	62584	2301	2257	2226	2182	2151	2242	2167	694	660	500	1630	5	1	138892244	3118	48.80	1.64	12	0.32	46.00	1370.00	2830	20230912	-20.67	2000	20231020	12.25	2480	-9.48	20240103	2030	10.59	20240603	2830	-20.67	20230912	2000	12.25	20231020	3.75	N	058820	500	694 억	6357813	N	N	2	N	N
68	20240719	140539	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2220	5	2	0.23	723774400	326528	58.75	2220	2245	2195	2875	1555	2215	2216.58	4.58	33403	2301	2257	2226	2182	2151	2242	2167	694	660	500	1630	5	1	138892244	3083	48.26	1.62	12	0.24	46.00	1370.00	2830	20230912	-21.55	2000	20231020	11.00	2480	-10.48	20240103	2030	9.36	20240603	2830	-21.55	20230912	2000	11.00	20231020	3.75	N	058820	500	694 억	6357813	N	N	2	N	N
69	20240719	130531	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2210	-5	5	-0.23	672885970	303531	54.61	2220	2245	2195	2875	1555	2215	2216.86	4.58	32751	2301	2257	2226	2182	2151	2242	2167	694	660	500	1630	5	1	138892244	3070	48.04	1.61	12	0.22	46.00	1370.00	2830	20230912	-21.91	2000	20231020	10.50	2480	-10.89	20240103	2030	8.87	20240603	2830	-21.91	20230912	2000	10.50	20231020	3.75	N	058820	500	694 억	6357813	N	N	2	N	N
70	20240719	120531	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2215	0	3	0.00	608399495	274301	49.35	2220	2245	2195	2875	1555	2215	2218.00	4.58	31736	2301	2257	2226	2182	2151	2242	2167	694	660	500	1630	5	1	138892244	3076	48.15	1.62	12	0.20	46.00	1370.00	2830	20230912	-21.73	2000	20231020	10.75	2480	-10.69	20240103	2030	9.11	20240603	2830	-21.73	20230912	2000	10.75	20231020	3.75	N	058820	500	694 억	6357813	N	N	2	N	N
71	20240719	110534	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2210	-5	5	-0.23	555316505	250263	45.03	2220	2245	2195	2875	1555	2215	2218.93	4.58	32411	2301	2257	2226	2182	2151	2242	2167	694	660	500	1630	5	1	138892244	3070	48.04	1.61	12	0.18	46.00	1370.00	2830	20230912	-21.91	2000	20231020	10.50	2480	-10.89	20240103	2030	8.87	20240603	2830	-21.91	20230912	2000	10.50	20231020	3.75	N	058820	500	694 억	6357813	N	N	2	N	N
72	20240719	100449	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2235	20	2	0.90	390428745	175586	31.59	2220	2245	2200	2875	1555	2215	2223.58	4.58	40172	2301	2257	2226	2182	2151	2242	2167	694	660	500	1630	5	1	138892244	3104	48.59	1.63	12	0.13	46.00	1370.00	2830	20230912	-21.02	2000	20231020	11.75	2480	-9.88	20240103	2030	10.10	20240603	2830	-21.02	20230912	2000	11.75	20231020	3.75	N	058820	500	694 억	6357813	N	N	2	N	N
73	20240719	090543	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2230	15	2	0.68	133877720	60267	10.84	2220	2245	2220	2875	1555	2215	2221.41	4.58	16010	2301	2257	2226	2182	2151	2242	2167	694	660	500	1630	5	1	138892244	3097	48.48	1.63	12	0.04	46.00	1370.00	2830	20230912	-21.20	2000	20231020	11.50	2480	-10.08	20240103	2030	9.85	20240603	2830	-21.20	20230912	2000	11.50	20231020	3.75	N	058820	500	694 억	6357813	N	N	2	N	N
74	20240718	160523	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2215	-70	5	-3.06	1236522665	552541	82.48	2270	2270	2195	2970	1600	2285	2237.87	4.53	67421	2341	2312	2286	2257	2231	2327	2272	694	685	500	1690	5	1	138892244	3076	48.15	1.62	12	0.40	46.00	1370.00	2830	20230912	-21.73	2000	20231020	10.75	2480	-10.69	20240103	2030	9.11	20240603	2830	-21.73	20230912	2000	10.75	20231020	3.75	N	058820	500	694 억	6290517	N	N	2	N	N
75	20240718	150531	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2230	-55	5	-2.41	938844935	418027	62.40	2270	2270	2215	2970	1600	2285	2245.84	4.53	31062	2341	2312	2286	2257	2231	2327	2272	694	685	500	1690	5	1	138892244	3097	48.48	1.63	12	0.30	46.00	1370.00	2830	20230912	-21.20	2000	20231020	11.50	2480	-10.08	20240103	2030	9.85	20240603	2830	-21.20	20230912	2000	11.50	20231020	3.75	N	058820	500	694 억	6290517	N	N	1	N	N
76	20240718	140527	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2240	-45	5	-1.97	810570510	360751	53.85	2270	2270	2215	2970	1600	2285	2246.84	4.53	11761	2341	2312	2286	2257	2231	2327	2272	694	685	500	1690	5	1	138892244	3111	48.70	1.64	12	0.26	46.00	1370.00	2830	20230912	-20.85	2000	20231020	12.00	2480	-9.68	20240103	2030	10.34	20240603	2830	-20.85	20230912	2000	12.00	20231020	3.75	N	058820	500	694 억	6290517	N	N	1	N	N
77	20240718	130528	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2265	-20	5	-0.88	736818500	327990	48.96	2270	2270	2215	2970	1600	2285	2246.40	4.53	12544	2341	2312	2286	2257	2231	2327	2272	694	685	500	1690	5	1	138892244	3146	49.24	1.65	12	0.24	46.00	1370.00	2830	20230912	-19.96	2000	20231020	13.25	2480	-8.67	20240103	2030	11.58	20240603	2830	-19.96	20230912	2000	13.25	20231020	3.75	N	058820	500	694 억	6290517	N	N	1	N	N
78	20240718	120527	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2260	-25	5	-1.09	684206150	304667	45.48	2270	2270	2215	2970	1600	2285	2245.68	4.53	12656	2341	2312	2286	2257	2231	2327	2272	694	685	500	1690	5	1	138892244	3139	49.13	1.65	12	0.22	46.00	1370.00	2830	20230912	-20.14	2000	20231020	13.00	2480	-8.87	20240103	2030	11.33	20240603	2830	-20.14	20230912	2000	13.00	20231020	3.75	N	058820	500	694 억	6290517	N	N	1	N	N
79	20240718	110530	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2250	-35	5	-1.53	616984920	274818	41.03	2270	2270	2215	2970	1600	2285	2244.99	4.53	16556	2341	2312	2286	2257	2231	2327	2272	694	685	500	1690	5	1	138892244	3125	48.91	1.64	12	0.20	46.00	1370.00	2830	20230912	-20.49	2000	20231020	12.50	2480	-9.27	20240103	2030	10.84	20240603	2830	-20.49	20230912	2000	12.50	20231020	3.75	N	058820	500	694 억	6290517	N	N	1	N	N
80	20240718	100532	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2265	-20	5	-0.88	455819860	203113	30.32	2270	2270	2215	2970	1600	2285	2244.06	4.53	21699	2341	2312	2286	2257	2231	2327	2272	694	685	500	1690	5	1	138892244	3146	49.24	1.65	12	0.15	46.00	1370.00	2830	20230912	-19.96	2000	20231020	13.25	2480	-8.67	20240103	2030	11.58	20240603	2830	-19.96	20230912	2000	13.25	20231020	3.75	N	058820	500	694 억	6290517	N	N	1	N	N
81	20240718	090533	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2255	-30	5	-1.31	74226805	32917	4.91	2270	2270	2240	2970	1600	2285	2254.46	4.53	-5503	2341	2312	2286	2257	2231	2327	2272	694	685	500	1690	5	1	138892244	3132	49.02	1.65	12	0.02	46.00	1370.00	2830	20230912	-20.32	2000	20231020	12.75	2480	-9.07	20240103	2030	11.08	20240603	2830	-20.32	20230912	2000	12.75	20231020	3.75	N	058820	500	694 억	6290517	N	N	1	N	N
82	20240717	160554	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2285	5	2	0.22	1524298865	664772	103.32	2280	2315	2260	2960	1600	2280	2292.97	4.53	-10149	2360	2320	2265	2225	2170	2340	2245	694	680	500	1680	5	1	138892244	3174	49.67	1.67	12	0.48	46.00	1370.00	2830	20230912	-19.26	2000	20230711	14.25	2480	-7.86	20240103	2030	12.56	20240603	2830	-19.26	20230912	2000	14.25	20231020	3.74	N	058820	500	694 억	6298366	N	N	1	N	N
83	20240717	150557	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2280	0	3	0.00	1473193945	642376	99.84	2280	2315	2260	2960	1600	2280	2293.35	4.53	-7666	2360	2320	2265	2225	2170	2340	2245	694	680	500	1680	5	1	138892244	3167	49.57	1.66	12	0.46	46.00	1370.00	2830	20230912	-19.43	2000	20230711	14.00	2480	-8.06	20240103	2030	12.32	20240603	2830	-19.43	20230912	2000	14.00	20231020	3.74	N	058820	500	694 억	6298366	N	N	2	N	N
84	20240717	140554	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2290	10	2	0.44	1321690185	575941	89.51	2280	2315	2260	2960	1600	2280	2294.84	4.53	-1924	2360	2320	2265	2225	2170	2340	2245	694	680	500	1680	5	1	138892244	3181	49.78	1.67	12	0.41	46.00	1370.00	2830	20230912	-19.08	2000	20230711	14.50	2480	-7.66	20240103	2030	12.81	20240603	2830	-19.08	20230912	2000	14.50	20231020	3.74	N	058820	500	694 억	6298366	N	N	2	N	N
85	20240717	130554	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2280	0	3	0.00	1218774265	530759	82.49	2280	2315	2260	2960	1600	2280	2296.29	4.53	-7607	2360	2320	2265	2225	2170	2340	2245	694	680	500	1680	5	1	138892244	3167	49.57	1.66	12	0.38	46.00	1370.00	2830	20230912	-19.43	2000	20230711	14.00	2480	-8.06	20240103	2030	12.32	20240603	2830	-19.43	20230912	2000	14.00	20231020	3.74	N	058820	500	694 억	6298366	N	N	2	N	N
86	20240717	120554	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2285	5	2	0.22	1105592515	481158	74.78	2280	2315	2260	2960	1600	2280	2297.77	4.53	-12463	2360	2320	2265	2225	2170	2340	2245	694	680	500	1680	5	1	138892244	3174	49.67	1.67	12	0.35	46.00	1370.00	2830	20230912	-19.26	2000	20230711	14.25	2480	-7.86	20240103	2030	12.56	20240603	2830	-19.26	20230912	2000	14.25	20231020	3.74	N	058820	500	694 억	6298366	N	N	2	N	N
87	20240717	110554	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2300	20	2	0.88	947627830	412451	64.10	2280	2315	2260	2960	1600	2280	2297.55	4.53	-12063	2360	2320	2265	2225	2170	2340	2245	694	680	500	1680	5	1	138892244	3195	50.00	1.68	12	0.30	46.00	1370.00	2830	20230912	-18.73	2000	20230711	15.00	2480	-7.26	20240103	2030	13.30	20240603	2830	-18.73	20230912	2000	15.00	20231020	3.74	N	058820	500	694 억	6298366	N	N	2	N	N
88	20240717	100553	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2305	25	2	1.10	670118175	292016	45.38	2280	2315	2260	2960	1600	2280	2294.80	4.53	10917	2360	2320	2265	2225	2170	2340	2245	694	680	500	1680	5	1	138892244	3201	50.11	1.68	12	0.21	46.00	1370.00	2830	20230912	-18.55	2000	20230711	15.25	2480	-7.06	20240103	2030	13.55	20240603	2830	-18.55	20230912	2000	15.25	20231020	3.74	N	058820	500	694 억	6298366	N	N	2	N	N
89	20240717	090450	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2285	5	2	0.22	83092100	36563	5.68	2280	2285	2260	2960	1600	2280	2272.57	4.53	-1118	2360	2320	2265	2225	2170	2340	2245	694	680	500	1680	5	1	138892244	3174	49.67	1.67	12	0.03	46.00	1370.00	2830	20230912	-19.26	2000	20230711	14.25	2480	-7.86	20240103	2030	12.56	20240603	2830	-19.26	20230912	2000	14.25	20231020	3.74	N	058820	500	694 억	6298366	N	N	2	N	N
90	20240716	160555	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2280	25	2	1.11	1446864570	640104	119.38	2245	2305	2210	2930	1580	2255	2260.36	4.56	-38984	2295	2275	2240	2220	2185	2257	2202	694	675	500	1660	5	1	138892244	3167	49.57	1.66	12	0.46	46.00	1370.00	2830	20230912	-19.43	1993	20230710	14.40	2480	-8.06	20240103	2030	12.32	20240603	2830	-19.43	20230912	2000	14.00	20231020	3.76	N	058820	500	694 억	6337345	N	N	2	N	N
91	20240716	150600	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2290	35	2	1.55	1217239740	539521	100.62	2245	2305	2210	2930	1580	2255	2256.15	4.56	-24682	2295	2275	2240	2220	2185	2257	2202	694	675	500	1660	5	1	138892244	3181	49.78	1.67	12	0.39	46.00	1370.00	2830	20230912	-19.08	1993	20230710	14.90	2480	-7.66	20240103	2030	12.81	20240603	2830	-19.08	20230912	2000	14.50	20231020	3.76	N	058820	500	694 억	6337345	N	N	5	N	N
92	20240716	140558	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2250	-5	5	-0.22	629128790	281712	52.54	2245	2260	2210	2930	1580	2255	2233.23	4.56	-49442	2295	2275	2240	2220	2185	2257	2202	694	675	500	1660	5	1	138892244	3125	48.91	1.64	12	0.20	46.00	1370.00	2830	20230912	-20.49	1993	20230710	12.90	2480	-9.27	20240103	2030	10.84	20240603	2830	-20.49	20230912	2000	12.50	20231020	3.76	N	058820	500	694 억	6337345	N	N	5	N	N
93	20240716	130559	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2245	-10	5	-0.44	535380270	239880	44.74	2245	2260	2210	2930	1580	2255	2231.87	4.56	-55124	2295	2275	2240	2220	2185	2257	2202	694	675	500	1660	5	1	138892244	3118	48.80	1.64	12	0.17	46.00	1370.00	2830	20230912	-20.67	1993	20230710	12.64	2480	-9.48	20240103	2030	10.59	20240603	2830	-20.67	20230912	2000	12.25	20231020	3.76	N	058820	500	694 억	6337345	N	N	5	N	N
94	20240716	120558	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2230	-25	5	-1.11	464451085	208146	38.82	2245	2260	2210	2930	1580	2255	2231.37	4.56	-59366	2295	2275	2240	2220	2185	2257	2202	694	675	500	1660	5	1	138892244	3097	48.48	1.63	12	0.15	46.00	1370.00	2830	20230912	-21.20	1993	20230710	11.89	2480	-10.08	20240103	2030	9.85	20240603	2830	-21.20	20230912	2000	11.50	20231020	3.76	N	058820	500	694 억	6337345	N	N	5	N	N
95	20240716	110557	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2220	-35	5	-1.55	443277440	198620	37.04	2245	2260	2210	2930	1580	2255	2231.79	4.56	-58935	2295	2275	2240	2220	2185	2257	2202	694	675	500	1660	5	1	138892244	3083	48.26	1.62	12	0.14	46.00	1370.00	2830	20230912	-21.55	1993	20230710	11.39	2480	-10.48	20240103	2030	9.36	20240603	2830	-21.55	20230912	2000	11.00	20231020	3.76	N	058820	500	694 억	6337345	N	N	5	N	N
96	20240716	100558	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2230	-25	5	-1.11	301961990	134868	25.15	2245	2260	2215	2930	1580	2255	2238.94	4.56	-44736	2295	2275	2240	2220	2185	2257	2202	694	675	500	1660	5	1	138892244	3097	48.48	1.63	12	0.10	46.00	1370.00	2830	20230912	-21.20	1993	20230710	11.89	2480	-10.08	20240103	2030	9.85	20240603	2830	-21.20	20230912	2000	11.50	20231020	3.76	N	058820	500	694 억	6337345	N	N	5	N	N
97	20240716	090556	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2250	-5	5	-0.22	47459125	21125	3.94	2245	2255	2245	2930	1580	2255	2246.59	4.56	2075	2295	2275	2240	2220	2185	2257	2202	694	675	500	1660	5	1	138892244	3125	48.91	1.64	12	0.02	46.00	1370.00	2830	20230912	-20.49	1993	20230710	12.90	2480	-9.27	20240103	2030	10.84	20240603	2830	-20.49	20230912	2000	12.50	20231020	3.76	N	058820	500	694 억	6337345	N	N	5	N	N
98	20240715	160548	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2255	15	2	0.67	1181946810	529789	94.26	2260	2260	2205	2910	1570	2240	2230.96	4.57	-16273	2316	2277	2216	2177	2116	2297	2197	694	670	500	1650	5	1	138892244	3132	49.02	1.65	12	0.38	46.00	1370.00	2830	20230912	-20.32	1993	20230710	13.15	2480	-9.07	20240103	2030	11.08	20240603	2830	-20.32	20230912	2000	12.75	20231020	3.75	N	058820	500	694 억	6351280	N	N	5	N	N
99	20240715	150552	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2250	10	2	0.45	1111309760	498393	88.68	2260	2260	2205	2910	1570	2240	2229.79	4.57	-15820	2316	2277	2216	2177	2116	2297	2197	694	670	500	1650	5	1	138892244	3125	48.91	1.64	12	0.36	46.00	1370.00	2830	20230912	-20.49	1993	20230710	12.90	2480	-9.27	20240103	2030	10.84	20240603	2830	-20.49	20230912	2000	12.50	20231020	3.75	N	058820	500	694 억	6351280	N	N	0	N	N
100	20240715	140551	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2245	5	2	0.22	1003858125	450532	80.16	2260	2260	2205	2910	1570	2240	2228.16	4.57	-14642	2316	2277	2216	2177	2116	2297	2197	694	670	500	1650	5	1	138892244	3118	48.80	1.64	12	0.32	46.00	1370.00	2830	20230912	-20.67	1993	20230710	12.64	2480	-9.48	20240103	2030	10.59	20240603	2830	-20.67	20230912	2000	12.25	20231020	3.75	N	058820	500	694 억	6351280	N	N	0	N	N
101	20240715	130551	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2220	-20	5	-0.89	744779830	334957	59.60	2260	2260	2205	2910	1570	2240	2223.51	4.57	-16788	2316	2277	2216	2177	2116	2297	2197	694	670	500	1650	5	1	138892244	3083	48.26	1.62	12	0.24	46.00	1370.00	2830	20230912	-21.55	1993	20230710	11.39	2480	-10.48	20240103	2030	9.36	20240603	2830	-21.55	20230912	2000	11.00	20231020	3.75	N	058820	500	694 억	6351280	N	N	0	N	N
102	20240715	120552	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2220	-20	5	-0.89	626092045	281404	50.07	2260	2260	2205	2910	1570	2240	2224.89	4.57	-16379	2316	2277	2216	2177	2116	2297	2197	694	670	500	1650	5	1	138892244	3083	48.26	1.62	12	0.20	46.00	1370.00	2830	20230912	-21.55	1993	20230710	11.39	2480	-10.48	20240103	2030	9.36	20240603	2830	-21.55	20230912	2000	11.00	20231020	3.75	N	058820	500	694 억	6351280	N	N	0	N	N
103	20240715	110551	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2225	-15	5	-0.67	569835750	256059	45.56	2260	2260	2205	2910	1570	2240	2225.41	4.57	-16096	2316	2277	2216	2177	2116	2297	2197	694	670	500	1650	5	1	138892244	3090	48.37	1.62	12	0.18	46.00	1370.00	2830	20230912	-21.38	1993	20230710	11.64	2480	-10.28	20240103	2030	9.61	20240603	2830	-21.38	20230912	2000	11.25	20231020	3.75	N	058820	500	694 억	6351280	N	N	0	N	N
104	20240715	100551	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2215	-25	5	-1.12	423015585	189882	33.78	2260	2260	2205	2910	1570	2240	2227.78	4.57	-3581	2316	2277	2216	2177	2116	2297	2197	694	670	500	1650	5	1	138892244	3076	48.15	1.62	12	0.14	46.00	1370.00	2830	20230912	-21.73	1993	20230710	11.14	2480	-10.69	20240103	2030	9.11	20240603	2830	-21.73	20230912	2000	10.75	20231020	3.75	N	058820	500	694 억	6351280	N	N	0	N	N
105	20240715	090552	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2255	15	2	0.67	121602700	54152	9.63	2260	2260	2235	2910	1570	2240	2245.58	4.57	-5235	2316	2277	2216	2177	2116	2297	2197	694	670	500	1650	5	1	138892244	3132	49.02	1.65	12	0.04	46.00	1370.00	2830	20230912	-20.32	1993	20230710	13.15	2480	-9.07	20240103	2030	11.08	20240603	2830	-20.32	20230912	2000	12.75	20231020	3.75	N	058820	500	694 억	6351280	N	N	0	N	N
106	20240712	160547	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2240	85	2	3.94	1220429750	554238	254.72	2155	2255	2155	2800	1510	2155	2201.84	4.49	112596	2228	2191	2168	2131	2108	2180	2120	694	645	500	1590	5	1	138892244	3111	48.70	1.64	12	0.40	46.00	1370.00	2830	20230912	-20.85	1993	20230710	12.39	2480	-9.68	20240103	2030	10.34	20240603	2830	-20.85	20230912	2000	12.00	20231020	3.73	N	058820	500	694 억	6240691	N	N	13	N	N
107	20240712	150550	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2225	70	2	3.25	960454475	438169	201.38	2155	2230	2155	2800	1510	2155	2191.98	4.49	111325	2228	2191	2168	2131	2108	2180	2120	694	645	500	1590	5	1	138892244	3090	48.37	1.62	12	0.32	46.00	1370.00	2830	20230912	-21.38	1993	20230710	11.64	2480	-10.28	20240103	2030	9.61	20240603	2830	-21.38	20230912	2000	11.25	20231020	3.73	N	058820	500	694 억	6240691	N	N	13	N	N
108	20240712	140553	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2215	60	2	2.78	817796115	373787	171.79	2155	2220	2155	2800	1510	2155	2187.88	4.49	93171	2228	2191	2168	2131	2108	2180	2120	694	645	500	1590	5	1	138892244	3076	48.15	1.62	12	0.27	46.00	1370.00	2830	20230912	-21.73	1993	20230710	11.14	2480	-10.69	20240103	2030	9.11	20240603	2830	-21.73	20230912	2000	10.75	20231020	3.73	N	058820	500	694 억	6240691	N	N	13	N	N
109	20240712	130549	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2200	45	2	2.09	671383475	307504	141.33	2155	2200	2155	2800	1510	2155	2183.34	4.49	91861	2228	2191	2168	2131	2108	2180	2120	694	645	500	1590	5	1	138892244	3056	47.83	1.61	12	0.22	46.00	1370.00	2830	20230912	-22.26	1993	20230710	10.39	2480	-11.29	20240103	2030	8.37	20240603	2830	-22.26	20230912	2000	10.00	20231020	3.73	N	058820	500	694 억	6240691	N	N	13	N	N
110	20240712	120550	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2195	40	2	1.86	637241800	291958	134.18	2155	2200	2155	2800	1510	2155	2182.66	4.49	90219	2228	2191	2168	2131	2108	2180	2120	694	645	500	1590	5	1	138892244	3049	47.72	1.60	12	0.21	46.00	1370.00	2830	20230912	-22.44	1993	20230710	10.14	2480	-11.49	20240103	2030	8.13	20240603	2830	-22.44	20230912	2000	9.75	20231020	3.73	N	058820	500	694 억	6240691	N	N	13	N	N
111	20240712	110547	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2185	30	2	1.39	504660185	231498	106.39	2155	2195	2155	2800	1510	2155	2179.99	4.49	81042	2228	2191	2168	2131	2108	2180	2120	694	645	500	1590	5	1	138892244	3035	47.50	1.59	12	0.17	46.00	1370.00	2830	20230912	-22.79	1993	20230710	9.63	2480	-11.90	20240103	2030	7.64	20240603	2830	-22.79	20230912	2000	9.25	20231020	3.73	N	058820	500	694 억	6240691	N	N	13	N	N
112	20240712	100550	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2180	25	2	1.16	303125400	139286	64.01	2155	2195	2155	2800	1510	2155	2176.30	4.49	37511	2228	2191	2168	2131	2108	2180	2120	694	645	500	1590	5	1	138892244	3028	47.39	1.59	12	0.10	46.00	1370.00	2830	20230912	-22.97	1993	20230710	9.38	2480	-12.10	20240103	2030	7.39	20240603	2830	-22.97	20230912	2000	9.00	20231020	3.73	N	058820	500	694 억	6240691	N	N	13	N	N
113	20240712	090546	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2165	10	2	0.46	14209995	6591	3.03	2155	2165	2155	2800	1510	2155	2155.98	4.49	511	2228	2191	2168	2131	2108	2180	2120	694	645	500	1590	5	1	138892244	3007	47.07	1.58	12	0.00	46.00	1370.00	2830	20230912	-23.50	1993	20230710	8.63	2480	-12.70	20240103	2030	6.65	20240603	2830	-23.50	20230912	2000	8.25	20231020	3.73	N	058820	500	694 억	6240691	N	N	13	N	N
114	20240711	160545	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2155	-35	5	-1.60	459619830	212244	56.95	2205	2205	2145	2845	1535	2190	2165.53	4.52	-38165	2223	2206	2173	2156	2123	2215	2165	694	655	500	1620	5	1	138892244	2993	46.85	1.57	12	0.15	46.00	1370.00	2830	20230912	-23.85	1993	20230710	8.13	2480	-13.10	20240103	2030	6.16	20240603	2830	-23.85	20230912	2000	7.75	20230711	3.75	N	058820	500	694 억	6278669	N	N	13	N	N
115	20240711	150550	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2165	-25	5	-1.14	432391765	199621	53.56	2205	2205	2145	2845	1535	2190	2166.06	4.52	-38084	2223	2206	2173	2156	2123	2215	2165	694	655	500	1620	5	1	138892244	3007	47.07	1.58	12	0.14	46.00	1370.00	2830	20230912	-23.50	1993	20230710	8.63	2480	-12.70	20240103	2030	6.65	20240603	2830	-23.50	20230912	2000	8.25	20230711	3.75	N	058820	500	694 억	6278669	N	N	4	N	N
116	20240711	140549	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2155	-35	5	-1.60	381525715	176151	47.27	2205	2205	2145	2845	1535	2190	2165.90	4.52	-32177	2223	2206	2173	2156	2123	2215	2165	694	655	500	1620	5	1	138892244	2993	46.85	1.57	12	0.13	46.00	1370.00	2830	20230912	-23.85	1993	20230710	8.13	2480	-13.10	20240103	2030	6.16	20240603	2830	-23.85	20230912	2000	7.75	20230711	3.75	N	058820	500	694 억	6278669	N	N	4	N	N
117	20240711	130547	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2165	-25	5	-1.14	349200970	161171	43.25	2205	2205	2145	2845	1535	2190	2166.65	4.52	-31224	2223	2206	2173	2156	2123	2215	2165	694	655	500	1620	5	1	138892244	3007	47.07	1.58	12	0.12	46.00	1370.00	2830	20230912	-23.50	1993	20230710	8.63	2480	-12.70	20240103	2030	6.65	20240603	2830	-23.50	20230912	2000	8.25	20230711	3.75	N	058820	500	694 억	6278669	N	N	4	N	N
118	20240711	120548	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2155	-35	5	-1.60	327233575	150995	40.52	2205	2205	2145	2845	1535	2190	2167.18	4.52	-31489	2223	2206	2173	2156	2123	2215	2165	694	655	500	1620	5	1	138892244	2993	46.85	1.57	12	0.11	46.00	1370.00	2830	20230912	-23.85	1993	20230710	8.13	2480	-13.10	20240103	2030	6.16	20240603	2830	-23.85	20230912	2000	7.75	20230711	3.75	N	058820	500	694 억	6278669	N	N	4	N	N
119	20240711	110546	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2155	-35	5	-1.60	292795350	135012	36.23	2205	2205	2145	2845	1535	2190	2168.66	4.52	-27668	2223	2206	2173	2156	2123	2215	2165	694	655	500	1620	5	1	138892244	2993	46.85	1.57	12	0.10	46.00	1370.00	2830	20230912	-23.85	1993	20230710	8.13	2480	-13.10	20240103	2030	6.16	20240603	2830	-23.85	20230912	2000	7.75	20230711	3.75	N	058820	500	694 억	6278669	N	N	4	N	N
120	20240711	100546	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2170	-20	5	-0.91	147833845	67758	18.18	2205	2205	2165	2845	1535	2190	2181.79	4.52	-25229	2223	2206	2173	2156	2123	2215	2165	694	655	500	1620	5	1	138892244	3014	47.17	1.58	12	0.05	46.00	1370.00	2830	20230912	-23.32	1993	20230710	8.88	2480	-12.50	20240103	2030	6.90	20240603	2830	-23.32	20230912	2000	8.50	20230711	3.75	N	058820	500	694 억	6278669	N	N	4	N	N
121	20240711	090544	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2185	-5	5	-0.23	38656280	17578	4.72	2205	2205	2180	2845	1535	2190	2199.13	4.52	-8292	2223	2206	2173	2156	2123	2215	2165	694	655	500	1620	5	1	138892244	3035	47.50	1.59	12	0.01	46.00	1370.00	2830	20230912	-22.79	1993	20230710	9.63	2480	-11.90	20240103	2030	7.64	20240603	2830	-22.79	20230912	2000	9.25	20230711	3.75	N	058820	500	694 억	6278669	N	N	4	N	N
122	20240710	160545	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2190	-15	5	-0.68	799232965	367970	67.43	2165	2190	2140	2865	1545	2205	2171.96	4.51	19880	2238	2221	2193	2176	2148	2230	2185	694	660	500	1630	5	1	138892244	3042	47.61	1.60	12	0.26	46.00	1370.00	2830	20230912	-22.61	1993	20230710	9.88	2480	-11.69	20240103	2030	7.88	20240603	2830	-22.61	20230912	1993	9.88	20230710	3.74	N	058820	500	694 억	6257633	N	N	4	N	N
123	20240710	150546	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2180	-25	5	-1.13	759687450	349858	64.11	2165	2190	2140	2865	1545	2205	2171.40	4.51	22080	2238	2221	2193	2176	2148	2230	2185	694	660	500	1630	5	1	138892244	3028	47.39	1.59	12	0.25	46.00	1370.00	2830	20230912	-22.97	1993	20230710	9.38	2480	-12.10	20240103	2030	7.39	20240603	2830	-22.97	20230912	1993	9.38	20230710	3.74	N	058820	500	694 억	6257633	N	N	5	N	N
124	20240710	140544	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2185	-20	5	-0.91	662650775	305366	55.96	2165	2185	2140	2865	1545	2205	2170.00	4.51	15657	2238	2221	2193	2176	2148	2230	2185	694	660	500	1630	5	1	138892244	3035	47.50	1.59	12	0.22	46.00	1370.00	2830	20230912	-22.79	1993	20230710	9.63	2480	-11.90	20240103	2030	7.64	20240603	2830	-22.79	20230912	1993	9.63	20230710	3.74	N	058820	500	694 억	6257633	N	N	5	N	N
125	20240710	130544	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2180	-25	5	-1.13	589876870	272009	49.85	2165	2185	2140	2865	1545	2205	2168.57	4.51	6781	2238	2221	2193	2176	2148	2230	2185	694	660	500	1630	5	1	138892244	3028	47.39	1.59	12	0.20	46.00	1370.00	2830	20230912	-22.97	1993	20230710	9.38	2480	-12.10	20240103	2030	7.39	20240603	2830	-22.97	20230912	1993	9.38	20230710	3.74	N	058820	500	694 억	6257633	N	N	5	N	N
126	20240710	120545	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2180	-25	5	-1.13	528910780	244006	44.71	2165	2185	2140	2865	1545	2205	2167.59	4.51	2998	2238	2221	2193	2176	2148	2230	2185	694	660	500	1630	5	1	138892244	3028	47.39	1.59	12	0.18	46.00	1370.00	2830	20230912	-22.97	1993	20230710	9.38	2480	-12.10	20240103	2030	7.39	20240603	2830	-22.97	20230912	1993	9.38	20230710	3.74	N	058820	500	694 억	6257633	N	N	5	N	N
127	20240710	110546	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2175	-30	5	-1.36	470589855	217194	39.80	2165	2180	2140	2865	1545	2205	2166.65	4.51	2952	2238	2221	2193	2176	2148	2230	2185	694	660	500	1630	5	1	138892244	3021	47.28	1.59	12	0.16	46.00	1370.00	2830	20230912	-23.14	1993	20230710	9.13	2480	-12.30	20240103	2030	7.14	20240603	2830	-23.14	20230912	1993	9.13	20230710	3.74	N	058820	500	694 억	6257633	N	N	5	N	N
128	20240710	100541	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2160	-45	5	-2.04	319416820	147572	27.04	2165	2180	2140	2865	1545	2205	2164.44	4.51	-21379	2238	2221	2193	2176	2148	2230	2185	694	660	500	1630	5	1	138892244	3000	46.96	1.58	12	0.11	46.00	1370.00	2830	20230912	-23.67	1993	20230710	8.38	2480	-12.90	20240103	2030	6.40	20240603	2830	-23.67	20230912	1993	8.38	20230710	3.74	N	058820	500	694 억	6257633	N	N	5	N	N
129	20240710	090544	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2165	-40	5	-1.81	150133940	69526	12.74	2165	2170	2140	2865	1545	2205	2159.29	4.51	-17411	2238	2221	2193	2176	2148	2230	2185	694	660	500	1630	5	1	138892244	3007	47.07	1.58	12	0.05	46.00	1370.00	2830	20230912	-23.50	1993	20230710	8.63	2480	-12.70	20240103	2030	6.65	20240603	2830	-23.50	20230912	1993	8.63	20230710	3.74	N	058820	500	694 억	6257633	N	N	5	N	N
130	20240709	160543	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2205	30	2	1.38	1161745975	529272	153.76	2175	2210	2165	2825	1525	2175	2194.96	4.47	43803	2201	2187	2166	2152	2131	2195	2160	694	650	500	1600	5	1	138892244	3063	47.93	1.61	12	0.38	46.00	1370.00	2830	20230912	-22.08	1993	20230710	10.64	2480	-11.09	20240103	2030	8.62	20240603	2830	-22.08	20230912	1993	10.64	20230710	3.77	N	058820	500	694 억	6214878	N	N	5	N	N
131	20240709	150544	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2200	25	2	1.15	1075461850	490042	142.36	2175	2210	2165	2825	1525	2175	2194.63	4.47	39827	2201	2187	2166	2152	2131	2195	2160	694	650	500	1600	5	1	138892244	3056	47.83	1.61	12	0.35	46.00	1370.00	2830	20230912	-22.26	1993	20230710	10.39	2480	-11.29	20240103	2030	8.37	20240603	2830	-22.26	20230912	1993	10.39	20230710	3.77	N	058820	500	694 억	6214878	N	N	6	N	N
132	20240709	140544	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2210	35	2	1.61	978569985	446058	129.58	2175	2210	2165	2825	1525	2175	2193.82	4.47	39799	2201	2187	2166	2152	2131	2195	2160	694	650	500	1600	5	1	138892244	3070	48.04	1.61	12	0.32	46.00	1370.00	2830	20230912	-21.91	1993	20230710	10.89	2480	-10.89	20240103	2030	8.87	20240603	2830	-21.91	20230912	1993	10.89	20230710	3.77	N	058820	500	694 억	6214878	N	N	6	N	N
133	20240709	130546	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2205	30	2	1.38	882397040	402450	116.92	2175	2210	2165	2825	1525	2175	2192.56	4.47	41916	2201	2187	2166	2152	2131	2195	2160	694	650	500	1600	5	1	138892244	3063	47.93	1.61	12	0.29	46.00	1370.00	2830	20230912	-22.08	1993	20230710	10.64	2480	-11.09	20240103	2030	8.62	20240603	2830	-22.08	20230912	1993	10.64	20230710	3.77	N	058820	500	694 억	6214878	N	N	6	N	N
134	20240709	120547	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2205	30	2	1.38	767513450	350327	101.77	2175	2210	2165	2825	1525	2175	2190.85	4.47	44889	2201	2187	2166	2152	2131	2195	2160	694	650	500	1600	5	1	138892244	3063	47.93	1.61	12	0.25	46.00	1370.00	2830	20230912	-22.08	1993	20230710	10.64	2480	-11.09	20240103	2030	8.62	20240603	2830	-22.08	20230912	1993	10.64	20230710	3.77	N	058820	500	694 억	6214878	N	N	6	N	N
135	20240709	110546	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2200	25	2	1.15	692261805	316108	91.83	2175	2210	2165	2825	1525	2175	2189.95	4.47	50688	2201	2187	2166	2152	2131	2195	2160	694	650	500	1600	5	1	138892244	3056	47.83	1.61	12	0.23	46.00	1370.00	2830	20230912	-22.26	1993	20230710	10.39	2480	-11.29	20240103	2030	8.37	20240603	2830	-22.26	20230912	1993	10.39	20230710	3.77	N	058820	500	694 억	6214878	N	N	6	N	N
136	20240709	100545	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2195	20	2	0.92	496733175	226987	65.94	2175	2210	2165	2825	1525	2175	2188.38	4.47	44020	2201	2187	2166	2152	2131	2195	2160	694	650	500	1600	5	1	138892244	3049	47.72	1.60	12	0.16	46.00	1370.00	2830	20230912	-22.44	1993	20230710	10.14	2480	-11.49	20240103	2030	8.13	20240603	2830	-22.44	20230912	1993	10.14	20230710	3.77	N	058820	500	694 억	6214878	N	N	6	N	N
137	20240709	090544	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2175	0	3	0.00	56703875	26085	7.58	2175	2175	2165	2825	1525	2175	2173.81	4.47	-2846	2201	2187	2166	2152	2131	2195	2160	694	650	500	1600	5	1	138892244	3021	47.28	1.59	12	0.02	46.00	1370.00	2830	20230912	-23.14	1993	20230710	9.13	2480	-12.30	20240103	2030	7.14	20240603	2830	-23.14	20230912	1993	9.13	20230710	3.77	N	058820	500	694 억	6214878	N	N	6	N	N
138	20240708	160540	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2175	25	2	1.16	741951490	343383	93.76	2150	2180	2145	2795	1505	2150	2160.71	4.44	40818	2200	2175	2145	2120	2090	2187	2132	694	645	500	1590	5	1	138892244	3021	47.28	1.59	12	0.25	46.00	1370.00	2830	20230912	-23.14	1993	20230710	9.13	2480	-12.30	20240103	2030	7.14	20240603	2830	-23.14	20230912	1993	9.13	20230710	3.77	N	058820	500	694 억	6171962	N	N	6	N	N
139	20240708	150541	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2160	10	2	0.47	675098695	312458	85.31	2150	2180	2145	2795	1505	2150	2160.61	4.44	40104	2200	2175	2145	2120	2090	2187	2132	694	645	500	1590	5	1	138892244	3000	46.96	1.58	12	0.22	46.00	1370.00	2830	20230912	-23.67	1993	20230710	8.38	2480	-12.90	20240103	2030	6.40	20240603	2830	-23.67	20230912	1993	8.38	20230710	3.77	N	058820	500	694 억	6171962	N	N	13	N	N
140	20240708	140543	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2155	5	2	0.23	585287995	270768	73.93	2150	2180	2145	2795	1505	2150	2161.58	4.44	19607	2200	2175	2145	2120	2090	2187	2132	694	645	500	1590	5	1	138892244	2993	46.85	1.57	12	0.19	46.00	1370.00	2830	20230912	-23.85	1993	20230710	8.13	2480	-13.10	20240103	2030	6.16	20240603	2830	-23.85	20230912	1993	8.13	20230710	3.77	N	058820	500	694 억	6171962	N	N	13	N	N
141	20240708	130539	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2155	5	2	0.23	511388765	236352	64.53	2150	2180	2145	2795	1505	2150	2163.67	4.44	7523	2200	2175	2145	2120	2090	2187	2132	694	645	500	1590	5	1	138892244	2993	46.85	1.57	12	0.17	46.00	1370.00	2830	20230912	-23.85	1993	20230710	8.13	2480	-13.10	20240103	2030	6.16	20240603	2830	-23.85	20230912	1993	8.13	20230710	3.77	N	058820	500	694 억	6171962	N	N	13	N	N
142	20240708	120542	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2155	5	2	0.23	463762475	214213	58.49	2150	2180	2145	2795	1505	2150	2164.96	4.44	1508	2200	2175	2145	2120	2090	2187	2132	694	645	500	1590	5	1	138892244	2993	46.85	1.57	12	0.15	46.00	1370.00	2830	20230912	-23.85	1993	20230710	8.13	2480	-13.10	20240103	2030	6.16	20240603	2830	-23.85	20230912	1993	8.13	20230710	3.77	N	058820	500	694 억	6171962	N	N	13	N	N
143	20240708	110539	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2155	5	2	0.23	412276745	190268	51.95	2150	2180	2145	2795	1505	2150	2166.82	4.44	-1556	2200	2175	2145	2120	2090	2187	2132	694	645	500	1590	5	1	138892244	2993	46.85	1.57	12	0.14	46.00	1370.00	2830	20230912	-23.85	1993	20230710	8.13	2480	-13.10	20240103	2030	6.16	20240603	2830	-23.85	20230912	1993	8.13	20230710	3.77	N	058820	500	694 억	6171962	N	N	13	N	N
144	20240708	100540	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2180	30	2	1.40	309329930	142617	38.94	2150	2180	2145	2795	1505	2150	2168.96	4.44	1134	2200	2175	2145	2120	2090	2187	2132	694	645	500	1590	5	1	138892244	3028	47.39	1.59	12	0.10	46.00	1370.00	2830	20230912	-22.97	1993	20230710	9.38	2480	-12.10	20240103	2030	7.39	20240603	2830	-22.97	20230912	1993	9.38	20230710	3.77	N	058820	500	694 억	6171962	N	N	13	N	N
145	20240708	090540	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2180	30	2	1.40	95261650	44026	12.02	2150	2180	2145	2795	1505	2150	2163.76	4.44	-3216	2200	2175	2145	2120	2090	2187	2132	694	645	500	1590	5	1	138892244	3028	47.39	1.59	12	0.03	46.00	1370.00	2830	20230912	-22.97	1993	20230710	9.38	2480	-12.10	20240103	2030	7.39	20240603	2830	-22.97	20230912	1993	9.38	20230710	3.77	N	058820	500	694 억	6171962	N	N	13	N	N
146	20240705	160538	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2150	30	2	1.42	783373855	365417	138.33	2135	2170	2115	2755	1485	2120	2143.77	4.37	102940	2156	2137	2126	2107	2096	2132	2102	694	635	500	1560	5	1	138892244	2986	46.74	1.57	12	0.26	46.00	1370.00	2830	20230912	-24.03	1993	20230710	7.88	2480	-13.31	20240103	2030	5.91	20240603	2830	-24.03	20230912	1993	7.88	20230710	3.76	N	058820	500	694 억	6071263	N	N	13	N	N
147	20240705	150540	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2160	40	2	1.89	731213535	341173	129.15	2135	2170	2115	2755	1485	2120	2143.23	4.37	96183	2156	2137	2126	2107	2096	2132	2102	694	635	500	1560	5	1	138892244	3000	46.96	1.58	12	0.25	46.00	1370.00	2830	20230912	-23.67	1993	20230710	8.38	2480	-12.90	20240103	2030	6.40	20240603	2830	-23.67	20230912	1993	8.38	20230710	3.76	N	058820	500	694 억	6071263	N	N	1	N	N
148	20240705	140540	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2150	30	2	1.42	585051475	273368	103.48	2135	2155	2115	2755	1485	2120	2140.16	4.37	97005	2156	2137	2126	2107	2096	2132	2102	694	635	500	1560	5	1	138892244	2986	46.74	1.57	12	0.20	46.00	1370.00	2830	20230912	-24.03	1993	20230710	7.88	2480	-13.31	20240103	2030	5.91	20240603	2830	-24.03	20230912	1993	7.88	20230710	3.76	N	058820	500	694 억	6071263	N	N	1	N	N
149	20240705	130539	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2150	30	2	1.42	456102530	213329	80.76	2135	2155	2115	2755	1485	2120	2138.02	4.37	82439	2156	2137	2126	2107	2096	2132	2102	694	635	500	1560	5	1	138892244	2986	46.74	1.57	12	0.15	46.00	1370.00	2830	20230912	-24.03	1993	20230710	7.88	2480	-13.31	20240103	2030	5.91	20240603	2830	-24.03	20230912	1993	7.88	20230710	3.76	N	058820	500	694 억	6071263	N	N	1	N	N
150	20240705	120540	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2140	20	2	0.94	325358330	152416	57.70	2135	2150	2115	2755	1485	2120	2134.67	4.37	59062	2156	2137	2126	2107	2096	2132	2102	694	635	500	1560	5	1	138892244	2972	46.52	1.56	12	0.11	46.00	1370.00	2830	20230912	-24.38	1993	20230710	7.38	2480	-13.71	20240103	2030	5.42	20240603	2830	-24.38	20230912	1993	7.38	20230710	3.76	N	058820	500	694 억	6071263	N	N	1	N	N
151	20240705	110537	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2135	15	2	0.71	212101765	99380	37.62	2135	2150	2115	2755	1485	2120	2134.25	4.37	35221	2156	2137	2126	2107	2096	2132	2102	694	635	500	1560	5	1	138892244	2965	46.41	1.56	12	0.07	46.00	1370.00	2830	20230912	-24.56	1993	20230710	7.12	2480	-13.91	20240103	2030	5.17	20240603	2830	-24.56	20230912	1993	7.12	20230710	3.76	N	058820	500	694 억	6071263	N	N	1	N	N
152	20240705	100538	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2145	25	2	1.18	144660465	67809	25.67	2135	2150	2115	2755	1485	2120	2133.35	4.37	35618	2156	2137	2126	2107	2096	2132	2102	694	635	500	1560	5	1	138892244	2979	46.63	1.57	12	0.05	46.00	1370.00	2830	20230912	-24.20	1993	20230710	7.63	2480	-13.51	20240103	2030	5.67	20240603	2830	-24.20	20230912	1993	7.63	20230710	3.76	N	058820	500	694 억	6071263	N	N	1	N	N
153	20240705	090539	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2120	0	3	0.00	7488780	3521	1.33	2135	2140	2120	2755	1485	2120	2126.89	4.37	-200	2156	2137	2126	2107	2096	2132	2102	694	635	500	1560	5	1	138892244	2945	46.09	1.55	12	0.00	46.00	1370.00	2830	20230912	-25.09	1993	20230710	6.37	2480	-14.52	20240103	2030	4.43	20240603	2830	-25.09	20230912	1993	6.37	20230710	3.76	N	058820	500	694 억	6071263	N	N	1	N	N
154	20240704	160536	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2120	-20	5	-0.93	560263915	264031	123.42	2125	2145	2115	2780	1500	2140	2121.96	4.36	10693	2170	2155	2140	2125	2110	2162	2132	694	640	500	1580	5	1	138892244	2945	46.09	1.55	12	0.19	46.00	1370.00	2830	20230912	-25.09	1993	20230710	6.37	2480	-14.52	20240103	2030	4.43	20240603	2830	-25.09	20230912	1993	6.37	20230710	3.77	N	058820	500	694 억	6060577	N	N	1	N	N
155	20240704	150538	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2125	-15	5	-0.70	469282815	221113	103.36	2125	2145	2115	2780	1500	2140	2122.37	4.36	11337	2170	2155	2140	2125	2110	2162	2132	694	640	500	1580	5	1	138892244	2951	46.20	1.55	12	0.16	46.00	1370.00	2830	20230912	-24.91	1993	20230710	6.62	2480	-14.31	20240103	2030	4.68	20240603	2830	-24.91	20230912	1993	6.62	20230710	3.77	N	058820	500	694 억	6060577	N	N	1	N	N
156	20240704	140538	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2120	-20	5	-0.93	386450725	181999	85.07	2125	2145	2115	2780	1500	2140	2123.37	4.36	11471	2170	2155	2140	2125	2110	2162	2132	694	640	500	1580	5	1	138892244	2945	46.09	1.55	12	0.13	46.00	1370.00	2830	20230912	-25.09	1993	20230710	6.37	2480	-14.52	20240103	2030	4.43	20240603	2830	-25.09	20230912	1993	6.37	20230710	3.77	N	058820	500	694 억	6060577	N	N	1	N	N
157	20240704	130538	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2125	-15	5	-0.70	323515180	152324	71.20	2125	2145	2115	2780	1500	2140	2123.86	4.36	17020	2170	2155	2140	2125	2110	2162	2132	694	640	500	1580	5	1	138892244	2951	46.20	1.55	12	0.11	46.00	1370.00	2830	20230912	-24.91	1993	20230710	6.62	2480	-14.31	20240103	2030	4.68	20240603	2830	-24.91	20230912	1993	6.62	20230710	3.77	N	058820	500	694 억	6060577	N	N	1	N	N
158	20240704	120537	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2125	-15	5	-0.70	294294905	138570	64.77	2125	2145	2115	2780	1500	2140	2123.80	4.36	18578	2170	2155	2140	2125	2110	2162	2132	694	640	500	1580	5	1	138892244	2951	46.20	1.55	12	0.10	46.00	1370.00	2830	20230912	-24.91	1993	20230710	6.62	2480	-14.31	20240103	2030	4.68	20240603	2830	-24.91	20230912	1993	6.62	20230710	3.77	N	058820	500	694 억	6060577	N	N	1	N	N
159	20240704	110537	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2130	-10	5	-0.47	203633235	95807	44.78	2125	2145	2115	2780	1500	2140	2125.45	4.36	19008	2170	2155	2140	2125	2110	2162	2132	694	640	500	1580	5	1	138892244	2958	46.30	1.55	12	0.07	46.00	1370.00	2830	20230912	-24.73	1993	20230710	6.87	2480	-14.11	20240103	2030	4.93	20240603	2830	-24.73	20230912	1993	6.87	20230710	3.77	N	058820	500	694 억	6060577	N	N	1	N	N
160	20240704	100537	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2135	-5	5	-0.23	159418675	75004	35.06	2125	2145	2115	2780	1500	2140	2125.47	4.36	19970	2170	2155	2140	2125	2110	2162	2132	694	640	500	1580	5	1	138892244	2965	46.41	1.56	12	0.05	46.00	1370.00	2830	20230912	-24.56	1993	20230710	7.12	2480	-13.91	20240103	2030	5.17	20240603	2830	-24.56	20230912	1993	7.12	20230710	3.77	N	058820	500	694 억	6060577	N	N	1	N	N
161	20240704	090538	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2130	-10	5	-0.47	104829610	49367	23.08	2125	2135	2115	2780	1500	2140	2123.48	4.36	19520	2170	2155	2140	2125	2110	2162	2132	694	640	500	1580	5	1	138892244	2958	46.30	1.55	12	0.04	46.00	1370.00	2830	20230912	-24.73	1993	20230710	6.87	2480	-14.11	20240103	2030	4.93	20240603	2830	-24.73	20230912	1993	6.87	20230710	3.77	N	058820	500	694 억	6060577	N	N	1	N	N
162	20240703	160534	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2140	10	2	0.47	455216315	213314	125.90	2125	2155	2125	2765	1495	2130	2134.02	4.38	-20200	2173	2151	2138	2116	2103	2145	2110	694	635	500	1570	5	1	138892244	2972	46.52	1.56	12	0.15	46.00	1370.00	2830	20230912	-24.38	1993	20230710	7.38	2480	-13.71	20240103	2030	5.42	20240603	2830	-24.38	20230912	1993	7.38	20230710	3.79	N	058820	500	694 억	6080542	N	N	1	N	N
163	20240703	150536	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2135	5	2	0.23	442787170	207502	122.47	2125	2155	2125	2765	1495	2130	2133.89	4.38	-21072	2173	2151	2138	2116	2103	2145	2110	694	635	500	1570	5	1	138892244	2965	46.41	1.56	12	0.15	46.00	1370.00	2830	20230912	-24.56	1993	20230710	7.12	2480	-13.91	20240103	2030	5.17	20240603	2830	-24.56	20230912	1993	7.12	20230710	3.79	N	058820	500	694 억	6080542	N	N	0	N	N
164	20240703	140537	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2140	10	2	0.47	357917230	167700	98.98	2125	2155	2125	2765	1495	2130	2134.27	4.38	-17601	2173	2151	2138	2116	2103	2145	2110	694	635	500	1570	5	1	138892244	2972	46.52	1.56	12	0.12	46.00	1370.00	2830	20230912	-24.38	1993	20230710	7.38	2480	-13.71	20240103	2030	5.42	20240603	2830	-24.38	20230912	1993	7.38	20230710	3.79	N	058820	500	694 억	6080542	N	N	0	N	N
165	20240703	130535	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2140	10	2	0.47	320261285	150108	88.59	2125	2155	2125	2765	1495	2130	2133.54	4.38	-18739	2173	2151	2138	2116	2103	2145	2110	694	635	500	1570	5	1	138892244	2972	46.52	1.56	12	0.11	46.00	1370.00	2830	20230912	-24.38	1993	20230710	7.38	2480	-13.71	20240103	2030	5.42	20240603	2830	-24.38	20230912	1993	7.38	20230710	3.79	N	058820	500	694 억	6080542	N	N	0	N	N
166	20240703	120535	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2140	10	2	0.47	263681095	123632	72.97	2125	2155	2125	2765	1495	2130	2132.79	4.38	-22741	2173	2151	2138	2116	2103	2145	2110	694	635	500	1570	5	1	138892244	2972	46.52	1.56	12	0.09	46.00	1370.00	2830	20230912	-24.38	1993	20230710	7.38	2480	-13.71	20240103	2030	5.42	20240603	2830	-24.38	20230912	1993	7.38	20230710	3.79	N	058820	500	694 억	6080542	N	N	0	N	N
167	20240703	110537	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2130	0	3	0.00	186880390	87595	51.70	2125	2155	2125	2765	1495	2130	2133.46	4.38	-8102	2173	2151	2138	2116	2103	2145	2110	694	635	500	1570	5	1	138892244	2958	46.30	1.55	12	0.06	46.00	1370.00	2830	20230912	-24.73	1993	20230710	6.87	2480	-14.11	20240103	2030	4.93	20240603	2830	-24.73	20230912	1993	6.87	20230710	3.79	N	058820	500	694 억	6080542	N	N	0	N	N
168	20240703	100537	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2130	0	3	0.00	157614410	73846	43.58	2125	2155	2125	2765	1495	2130	2134.37	4.38	-4595	2173	2151	2138	2116	2103	2145	2110	694	635	500	1570	5	1	138892244	2958	46.30	1.55	12	0.05	46.00	1370.00	2830	20230912	-24.73	1993	20230710	6.87	2480	-14.11	20240103	2030	4.93	20240603	2830	-24.73	20230912	1993	6.87	20230710	3.79	N	058820	500	694 억	6080542	N	N	0	N	N
169	20240703	090535	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2130	0	3	0.00	38107000	17920	10.58	2125	2140	2125	2765	1495	2130	2126.51	4.38	1013	2173	2151	2138	2116	2103	2145	2110	694	635	500	1570	5	1	138892244	2958	46.30	1.55	12	0.01	46.00	1370.00	2830	20230912	-24.73	1993	20230710	6.87	2480	-14.11	20240103	2030	4.93	20240603	2830	-24.73	20230912	1993	6.87	20230710	3.79	N	058820	500	694 억	6080542	N	N	0	N	N
170	20240702	160534	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2130	-25	5	-1.16	344399850	161389	68.07	2155	2160	2125	2800	1510	2155	2133.98	4.39	-12525	2178	2166	2143	2131	2108	2172	2137	694	645	500	1590	5	1	138892244	2958	46.30	1.55	12	0.12	46.00	1370.00	2830	20230912	-24.73	1993	20230710	6.87	2480	-14.11	20240103	2030	4.93	20240603	2830	-24.73	20230912	1993	6.87	20230710	3.76	N	058820	500	694 억	6092496	N	N	1	N	N
171	20240702	150535	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2135	-20	5	-0.93	316268435	148182	62.50	2155	2160	2125	2800	1510	2155	2134.32	4.39	-11688	2178	2166	2143	2131	2108	2172	2137	694	645	500	1590	5	1	138892244	2965	46.41	1.56	12	0.11	46.00	1370.00	2830	20230912	-24.56	1993	20230710	7.12	2480	-13.91	20240103	2030	5.17	20240603	2830	-24.56	20230912	1993	7.12	20230710	3.76	N	058820	500	694 억	6092496	N	N	1	N	N
172	20240702	140535	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2130	-25	5	-1.16	280211155	131260	55.37	2155	2160	2125	2800	1510	2155	2134.78	4.39	-12016	2178	2166	2143	2131	2108	2172	2137	694	645	500	1590	5	1	138892244	2958	46.30	1.55	12	0.09	46.00	1370.00	2830	20230912	-24.73	1993	20230710	6.87	2480	-14.11	20240103	2030	4.93	20240603	2830	-24.73	20230912	1993	6.87	20230710	3.76	N	058820	500	694 억	6092496	N	N	1	N	N
173	20240702	130534	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2135	-20	5	-0.93	220831160	103378	43.60	2155	2160	2125	2800	1510	2155	2136.15	4.39	-10222	2178	2166	2143	2131	2108	2172	2137	694	645	500	1590	5	1	138892244	2965	46.41	1.56	12	0.07	46.00	1370.00	2830	20230912	-24.56	1993	20230710	7.12	2480	-13.91	20240103	2030	5.17	20240603	2830	-24.56	20230912	1993	7.12	20230710	3.76	N	058820	500	694 억	6092496	N	N	1	N	N
174	20240702	120536	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2145	-10	5	-0.46	191562915	89644	37.81	2155	2160	2125	2800	1510	2155	2136.93	4.39	-10201	2178	2166	2143	2131	2108	2172	2137	694	645	500	1590	5	1	138892244	2979	46.63	1.57	12	0.06	46.00	1370.00	2830	20230912	-24.20	1993	20230710	7.63	2480	-13.51	20240103	2030	5.67	20240603	2830	-24.20	20230912	1993	7.63	20230710	3.76	N	058820	500	694 억	6092496	N	N	1	N	N
175	20240702	110534	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2130	-25	5	-1.16	182066100	85196	35.94	2155	2160	2125	2800	1510	2155	2137.03	4.39	-9821	2178	2166	2143	2131	2108	2172	2137	694	645	500	1590	5	1	138892244	2958	46.30	1.55	12	0.06	46.00	1370.00	2830	20230912	-24.73	1993	20230710	6.87	2480	-14.11	20240103	2030	4.93	20240603	2830	-24.73	20230912	1993	6.87	20230710	3.76	N	058820	500	694 억	6092496	N	N	1	N	N
176	20240702	100534	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2135	-20	5	-0.93	147242560	68857	29.04	2155	2160	2125	2800	1510	2155	2138.38	4.39	-11221	2178	2166	2143	2131	2108	2172	2137	694	645	500	1590	5	1	138892244	2965	46.41	1.56	12	0.05	46.00	1370.00	2830	20230912	-24.56	1993	20230710	7.12	2480	-13.91	20240103	2030	5.17	20240603	2830	-24.56	20230912	1993	7.12	20230710	3.76	N	058820	500	694 억	6092496	N	N	1	N	N
177	20240702	090536	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2155	0	3	0.00	51617720	24028	10.13	2155	2160	2135	2800	1510	2155	2148.23	4.39	5516	2178	2166	2143	2131	2108	2172	2137	694	645	500	1590	5	1	138892244	2993	46.85	1.57	12	0.02	46.00	1370.00	2830	20230912	-23.85	1993	20230710	8.13	2480	-13.10	20240103	2030	6.16	20240603	2830	-23.85	20230912	1993	8.13	20230710	3.76	N	058820	500	694 억	6092496	N	N	1	N	N
178	20240701	160533	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2155	20	2	0.94	503168325	234726	126.56	2125	2155	2120	2775	1495	2135	2143.63	4.35	66548	2161	2147	2131	2117	2101	2150	2120	694	640	500	1570	5	1	138892244	2993	46.85	1.57	12	0.17	46.00	1370.00	2830	20230912	-23.85	1993	20230710	8.13	2480	-13.10	20240103	2030	6.16	20240603	2830	-23.85	20230912	1993	8.13	20230710	3.73	N	058820	500	694 억	6036532	N	N	1	N	N
179	20240701	150534	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2150	15	2	0.70	449265815	209635	113.03	2125	2155	2120	2775	1495	2135	2143.09	4.35	60205	2161	2147	2131	2117	2101	2150	2120	694	640	500	1570	5	1	138892244	2986	46.74	1.57	12	0.15	46.00	1370.00	2830	20230912	-24.03	1993	20230710	7.88	2480	-13.31	20240103	2030	5.91	20240603	2830	-24.03	20230912	1993	7.88	20230710	3.73	N	058820	500	694 억	6036532	N	N	3	N	N
180	20240701	140533	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2150	15	2	0.70	360882215	168414	90.80	2125	2155	2120	2775	1495	2135	2142.83	4.35	41859	2161	2147	2131	2117	2101	2150	2120	694	640	500	1570	5	1	138892244	2986	46.74	1.57	12	0.12	46.00	1370.00	2830	20230912	-24.03	1993	20230710	7.88	2480	-13.31	20240103	2030	5.91	20240603	2830	-24.03	20230912	1993	7.88	20230710	3.73	N	058820	500	694 억	6036532	N	N	3	N	N
181	20240701	130533	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2145	10	2	0.47	330025745	154037	83.05	2125	2155	2120	2775	1495	2135	2142.51	4.35	37126	2161	2147	2131	2117	2101	2150	2120	694	640	500	1570	5	1	138892244	2979	46.63	1.57	12	0.11	46.00	1370.00	2830	20230912	-24.20	1993	20230710	7.63	2480	-13.51	20240103	2030	5.67	20240603	2830	-24.20	20230912	1993	7.63	20230710	3.73	N	058820	500	694 억	6036532	N	N	3	N	N
182	20240701	120534	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2135	0	3	0.00	225238185	105238	56.74	2125	2150	2120	2775	1495	2135	2140.27	4.35	27166	2161	2147	2131	2117	2101	2150	2120	694	640	500	1570	5	1	138892244	2965	46.41	1.56	12	0.08	46.00	1370.00	2830	20230912	-24.56	1993	20230710	7.12	2480	-13.91	20240103	2030	5.17	20240603	2830	-24.56	20230912	1993	7.12	20230710	3.73	N	058820	500	694 억	6036532	N	N	3	N	N
183	20240701	110533	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2145	10	2	0.47	192613820	89982	48.52	2125	2150	2120	2775	1495	2135	2140.58	4.35	24649	2161	2147	2131	2117	2101	2150	2120	694	640	500	1570	5	1	138892244	2979	46.63	1.57	12	0.06	46.00	1370.00	2830	20230912	-24.20	1993	20230710	7.63	2480	-13.51	20240103	2030	5.67	20240603	2830	-24.20	20230912	1993	7.63	20230710	3.73	N	058820	500	694 억	6036532	N	N	3	N	N
184	20240701	100532	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2135	0	3	0.00	146472035	68382	36.87	2125	2150	2120	2775	1495	2135	2141.97	4.35	25189	2161	2147	2131	2117	2101	2150	2120	694	640	500	1570	5	1	138892244	2965	46.41	1.56	12	0.05	46.00	1370.00	2830	20230912	-24.56	1993	20230710	7.12	2480	-13.91	20240103	2030	5.17	20240603	2830	-24.56	20230912	1993	7.12	20230710	3.73	N	058820	500	694 억	6036532	N	N	3	N	N
185	20240701	090531	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2135	0	3	0.00	13255825	6232	3.36	2125	2135	2120	2775	1495	2135	2127.06	4.35	1491	2161	2147	2131	2117	2101	2150	2120	694	640	500	1570	5	1	138892244	2965	46.41	1.56	12	0.00	46.00	1370.00	2830	20230912	-24.56	1993	20230710	7.12	2480	-13.91	20240103	2030	5.17	20240603	2830	-24.56	20230912	1993	7.12	20230710	3.73	N	058820	500	694 억	6036532	N	N	3	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History