KissMeData/006620/price/prices-20240801.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160219	57	100.00	KOSDAQ	제약	N	N	N	N	N	6080	340	2	5.92	2105393200	349458	132.58	5760	6130	5760	7460	4020	5740	6024.79	2.74	63515	6006	5872	5766	5632	5526	5940	5700	142	1720	500	4240	10	1	28464992	1731	14.65	1.47	12	1.23	415.00	4129.00	8990	20240724	-32.37	4615	20231024	31.74	8990	-32.37	20240724	5320	14.29	20240228	8990	-32.37	20240724	4615	31.74	20231024	5.06	N	006620	500	142 억	778685	N	N	0	N	N
3	20240830	150220	57	100.00	KOSDAQ	제약	N	N	N	N	N	6120	380	2	6.62	1906462370	316783	120.18	5760	6130	5760	7460	4020	5740	6018.43	2.74	54666	6006	5872	5766	5632	5526	5940	5700	142	1720	500	4240	10	1	28464992	1742	14.75	1.48	12	1.11	415.00	4129.00	8990	20240724	-31.92	4615	20231024	32.61	8990	-31.92	20240724	5320	15.04	20240228	8990	-31.92	20240724	4615	32.61	20231024	5.06	N	006620	500	142 억	778685	N	N	0	N	N
4	20240830	140222	57	100.00	KOSDAQ	제약	N	N	N	N	N	6040	300	2	5.23	1547073970	257691	97.76	5760	6110	5760	7460	4020	5740	6003.87	2.74	31063	6006	5872	5766	5632	5526	5940	5700	142	1720	500	4240	10	1	28464992	1719	14.55	1.46	12	0.91	415.00	4129.00	8990	20240724	-32.81	4615	20231024	30.88	8990	-32.81	20240724	5320	13.53	20240228	8990	-32.81	20240724	4615	30.88	20231024	5.06	N	006620	500	142 억	778685	N	N	0	N	N
5	20240830	130219	57	100.00	KOSDAQ	제약	N	N	N	N	N	6030	290	2	5.05	1436921890	239454	90.85	5760	6110	5760	7460	4020	5740	6001.11	2.74	24196	6006	5872	5766	5632	5526	5940	5700	142	1720	500	4240	10	1	28464992	1716	14.53	1.46	12	0.84	415.00	4129.00	8990	20240724	-32.93	4615	20231024	30.66	8990	-32.93	20240724	5320	13.35	20240228	8990	-32.93	20240724	4615	30.66	20231024	5.06	N	006620	500	142 억	778685	N	N	0	N	N
6	20240830	120221	57	100.00	KOSDAQ	제약	N	N	N	N	N	6010	270	2	4.70	1390076290	231672	87.89	5760	6110	5760	7460	4020	5740	6000.48	2.74	21390	6006	5872	5766	5632	5526	5940	5700	142	1720	500	4240	10	1	28464992	1711	14.48	1.46	12	0.81	415.00	4129.00	8990	20240724	-33.15	4615	20231024	30.23	8990	-33.15	20240724	5320	12.97	20240228	8990	-33.15	20240724	4615	30.23	20231024	5.06	N	006620	500	142 억	778685	N	N	0	N	N
7	20240830	110221	57	100.00	KOSDAQ	제약	N	N	N	N	N	6060	320	2	5.57	1275202200	212606	80.66	5760	6110	5760	7460	4020	5740	5998.28	2.74	21934	6006	5872	5766	5632	5526	5940	5700	142	1720	500	4240	10	1	28464992	1725	14.60	1.47	12	0.75	415.00	4129.00	8990	20240724	-32.59	4615	20231024	31.31	8990	-32.59	20240724	5320	13.91	20240228	8990	-32.59	20240724	4615	31.31	20231024	5.06	N	006620	500	142 억	778685	N	N	0	N	N
8	20240830	100223	57	100.00	KOSDAQ	제약	N	N	N	N	N	6030	290	2	5.05	776944290	130411	49.48	5760	6040	5760	7460	4020	5740	5958.10	2.74	24995	6006	5872	5766	5632	5526	5940	5700	142	1720	500	4240	10	1	28464992	1716	14.53	1.46	12	0.46	415.00	4129.00	8990	20240724	-32.93	4615	20231024	30.66	8990	-32.93	20240724	5320	13.35	20240228	8990	-32.93	20240724	4615	30.66	20231024	5.06	N	006620	500	142 억	778685	N	N	0	N	N
9	20240830	090221	57	100.00	KOSDAQ	제약	N	N	N	N	N	5800	60	2	1.05	24880900	4301	1.63	5760	5810	5760	7460	4020	5740	5787.81	2.74	1153	6006	5872	5766	5632	5526	5940	5700	142	1720	500	4240	10	1	28464992	1651	13.98	1.40	12	0.02	415.00	4129.00	8990	20240724	-35.48	4615	20231024	25.68	8990	-35.48	20240724	5320	9.02	20240228	8990	-35.48	20240724	4615	25.68	20231024	5.06	N	006620	500	142 억	778685	N	N	0	N	N
10	20240829	160221	57	100.00	KOSDAQ	제약	N	N	N	N	N	5740	-50	5	-0.86	1483138130	257775	224.82	5680	5900	5660	7520	4060	5790	5753.63	2.89	-45033	5930	5860	5780	5710	5630	5895	5745	142	1730	500	4280	10	1	28464992	1634	13.83	1.39	12	0.91	415.00	4129.00	8990	20240724	-36.15	4615	20231024	24.38	8990	-36.15	20240724	5320	7.89	20240228	8990	-36.15	20240724	4615	24.38	20231024	4.99	N	006620	500	142 억	823455	N	N	0	N	N
11	20240829	150223	57	100.00	KOSDAQ	제약	N	N	N	N	N	5780	-10	5	-0.17	1450733840	252137	219.91	5680	5900	5660	7520	4060	5790	5753.75	2.89	-45090	5930	5860	5780	5710	5630	5895	5745	142	1730	500	4280	10	1	28464992	1645	13.93	1.40	12	0.89	415.00	4129.00	8990	20240724	-35.71	4615	20231024	25.24	8990	-35.71	20240724	5320	8.65	20240228	8990	-35.71	20240724	4615	25.24	20231024	4.99	N	006620	500	142 억	823455	N	N	0	N	N
12	20240829	140223	57	100.00	KOSDAQ	제약	N	N	N	N	N	5700	-90	5	-1.55	1297494650	225526	196.70	5680	5900	5660	7520	4060	5790	5753.19	2.89	-47858	5930	5860	5780	5710	5630	5895	5745	142	1730	500	4280	10	1	28464992	1623	13.73	1.38	12	0.79	415.00	4129.00	8990	20240724	-36.60	4615	20231024	23.51	8990	-36.60	20240724	5320	7.14	20240228	8990	-36.60	20240724	4615	23.51	20231024	4.99	N	006620	500	142 억	823455	N	N	0	N	N
13	20240829	130224	57	100.00	KOSDAQ	제약	N	N	N	N	N	5680	-110	5	-1.90	1236220000	214770	187.32	5680	5900	5660	7520	4060	5790	5756.02	2.89	-42684	5930	5860	5780	5710	5630	5895	5745	142	1730	500	4280	10	1	28464992	1617	13.69	1.38	12	0.75	415.00	4129.00	8990	20240724	-36.82	4615	20231024	23.08	8990	-36.82	20240724	5320	6.77	20240228	8990	-36.82	20240724	4615	23.08	20231024	4.99	N	006620	500	142 억	823455	N	N	0	N	N
14	20240829	120221	57	100.00	KOSDAQ	제약	N	N	N	N	N	5720	-70	5	-1.21	1127917760	195744	170.72	5680	5900	5680	7520	4060	5790	5762.21	2.89	-29147	5930	5860	5780	5710	5630	5895	5745	142	1730	500	4280	10	1	28464992	1628	13.78	1.39	12	0.69	415.00	4129.00	8990	20240724	-36.37	4615	20231024	23.94	8990	-36.37	20240724	5320	7.52	20240228	8990	-36.37	20240724	4615	23.94	20231024	4.99	N	006620	500	142 억	823455	N	N	0	N	N
15	20240829	110224	57	100.00	KOSDAQ	제약	N	N	N	N	N	5720	-70	5	-1.21	1089496280	189031	164.87	5680	5900	5680	7520	4060	5790	5763.59	2.89	-24999	5930	5860	5780	5710	5630	5895	5745	142	1730	500	4280	10	1	28464992	1628	13.78	1.39	12	0.66	415.00	4129.00	8990	20240724	-36.37	4615	20231024	23.94	8990	-36.37	20240724	5320	7.52	20240228	8990	-36.37	20240724	4615	23.94	20231024	4.99	N	006620	500	142 억	823455	N	N	0	N	N
16	20240829	100222	57	100.00	KOSDAQ	제약	N	N	N	N	N	5720	-70	5	-1.21	909394770	157526	137.39	5680	5900	5680	7520	4060	5790	5772.98	2.89	-20918	5930	5860	5780	5710	5630	5895	5745	142	1730	500	4280	10	1	28464992	1628	13.78	1.39	12	0.55	415.00	4129.00	8990	20240724	-36.37	4615	20231024	23.94	8990	-36.37	20240724	5320	7.52	20240228	8990	-36.37	20240724	4615	23.94	20231024	4.99	N	006620	500	142 억	823455	N	N	0	N	N
17	20240829	090223	57	100.00	KOSDAQ	제약	N	N	N	N	N	5730	-60	5	-1.04	451200000	78256	68.25	5680	5900	5680	7520	4060	5790	5765.69	2.89	-11039	5930	5860	5780	5710	5630	5895	5745	142	1730	500	4280	10	1	28464992	1631	13.81	1.39	12	0.27	415.00	4129.00	8990	20240724	-36.26	4615	20231024	24.16	8990	-36.26	20240724	5320	7.71	20240228	8990	-36.26	20240724	4615	24.16	20231024	4.99	N	006620	500	142 억	823455	N	N	0	N	N
18	20240828	160217	57	100.00	KOSDAQ	제약	N	N	N	N	N	5790	70	2	1.22	657050470	113887	107.44	5730	5850	5700	7430	4010	5720	5769.24	2.96	-19755	5820	5770	5690	5640	5560	5795	5665	142	1710	500	4230	10	1	28464992	1648	13.95	1.40	12	0.40	415.00	4129.00	8990	20240724	-35.60	4615	20231024	25.46	8990	-35.60	20240724	5320	8.83	20240228	8990	-35.60	20240724	4615	25.46	20231024	5.09	N	006620	500	142 억	843248	N	N	0	N	N
19	20240828	150219	57	100.00	KOSDAQ	제약	N	N	N	N	N	5770	50	2	0.87	600120920	104040	98.15	5730	5850	5700	7430	4010	5720	5768.17	2.96	-17453	5820	5770	5690	5640	5560	5795	5665	142	1710	500	4230	10	1	28464992	1642	13.90	1.40	12	0.37	415.00	4129.00	8990	20240724	-35.82	4615	20231024	25.03	8990	-35.82	20240724	5320	8.46	20240228	8990	-35.82	20240724	4615	25.03	20231024	5.09	N	006620	500	142 억	843248	N	N	0	N	N
20	20240828	140219	57	100.00	KOSDAQ	제약	N	N	N	N	N	5790	70	2	1.22	532410030	92315	87.09	5730	5850	5700	7430	4010	5720	5767.32	2.96	-15878	5820	5770	5690	5640	5560	5795	5665	142	1710	500	4230	10	1	28464992	1648	13.95	1.40	12	0.32	415.00	4129.00	8990	20240724	-35.60	4615	20231024	25.46	8990	-35.60	20240724	5320	8.83	20240228	8990	-35.60	20240724	4615	25.46	20231024	5.09	N	006620	500	142 억	843248	N	N	0	N	N
21	20240828	130219	57	100.00	KOSDAQ	제약	N	N	N	N	N	5780	60	2	1.05	387062610	67305	63.50	5730	5790	5700	7430	4010	5720	5750.87	2.96	-4606	5820	5770	5690	5640	5560	5795	5665	142	1710	500	4230	10	1	28464992	1645	13.93	1.40	12	0.24	415.00	4129.00	8990	20240724	-35.71	4615	20231024	25.24	8990	-35.71	20240724	5320	8.65	20240228	8990	-35.71	20240724	4615	25.24	20231024	5.09	N	006620	500	142 억	843248	N	N	0	N	N
22	20240828	120219	57	100.00	KOSDAQ	제약	N	N	N	N	N	5760	40	2	0.70	316597780	55075	51.96	5730	5790	5700	7430	4010	5720	5748.48	2.96	-6522	5820	5770	5690	5640	5560	5795	5665	142	1710	500	4230	10	1	28464992	1640	13.88	1.40	12	0.19	415.00	4129.00	8990	20240724	-35.93	4615	20231024	24.81	8990	-35.93	20240724	5320	8.27	20240228	8990	-35.93	20240724	4615	24.81	20231024	5.09	N	006620	500	142 억	843248	N	N	0	N	N
23	20240828	110219	57	100.00	KOSDAQ	제약	N	N	N	N	N	5750	30	2	0.52	256929460	44702	42.17	5730	5790	5700	7430	4010	5720	5747.61	2.96	-9127	5820	5770	5690	5640	5560	5795	5665	142	1710	500	4230	10	1	28464992	1637	13.86	1.39	12	0.16	415.00	4129.00	8990	20240724	-36.04	4615	20231024	24.59	8990	-36.04	20240724	5320	8.08	20240228	8990	-36.04	20240724	4615	24.59	20231024	5.09	N	006620	500	142 억	843248	N	N	0	N	N
24	20240828	100223	57	100.00	KOSDAQ	제약	N	N	N	N	N	5760	40	2	0.70	160581340	27967	26.38	5730	5790	5700	7430	4010	5720	5741.81	2.96	-11181	5820	5770	5690	5640	5560	5795	5665	142	1710	500	4230	10	1	28464992	1640	13.88	1.40	12	0.10	415.00	4129.00	8990	20240724	-35.93	4615	20231024	24.81	8990	-35.93	20240724	5320	8.27	20240228	8990	-35.93	20240724	4615	24.81	20231024	5.09	N	006620	500	142 억	843248	N	N	0	N	N
25	20240828	090222	57	100.00	KOSDAQ	제약	N	N	N	N	N	5730	10	2	0.17	42132760	7353	6.94	5730	5750	5720	7430	4010	5720	5730.01	2.96	-6252	5820	5770	5690	5640	5560	5795	5665	142	1710	500	4230	10	1	28464992	1631	13.81	1.39	12	0.03	415.00	4129.00	8990	20240724	-36.26	4615	20231024	24.16	8990	-36.26	20240724	5320	7.71	20240228	8990	-36.26	20240724	4615	24.16	20231024	5.09	N	006620	500	142 억	843248	N	N	0	N	N
26	20240827	160219	57	100.00	KOSDAQ	제약	N	N	N	N	N	5720	0	3	0.00	594122600	104542	59.90	5640	5740	5610	7430	4010	5720	5682.94	3.03	-18190	5993	5856	5763	5626	5533	5810	5580	142	1710	500	4230	10	1	28464992	1628	13.78	1.39	12	0.37	415.00	4129.00	8990	20240724	-36.37	4615	20231024	23.94	8990	-36.37	20240724	5320	7.52	20240228	8990	-36.37	20240724	4615	23.94	20231024	5.14	N	006620	500	142 억	861437	N	N	2	N	N
27	20240827	150218	57	100.00	KOSDAQ	제약	N	N	N	N	N	5740	20	2	0.35	544793650	95918	54.96	5640	5740	5610	7430	4010	5720	5679.79	3.03	-16318	5993	5856	5763	5626	5533	5810	5580	142	1710	500	4230	10	1	28464992	1634	13.83	1.39	12	0.34	415.00	4129.00	8990	20240724	-36.15	4615	20231024	24.38	8990	-36.15	20240724	5320	7.89	20240228	8990	-36.15	20240724	4615	24.38	20231024	5.14	N	006620	500	142 억	861437	N	N	2	N	N
28	20240827	140218	57	100.00	KOSDAQ	제약	N	N	N	N	N	5700	-20	5	-0.35	469120620	82692	47.38	5640	5720	5610	7430	4010	5720	5673.11	3.03	-15374	5993	5856	5763	5626	5533	5810	5580	142	1710	500	4230	10	1	28464992	1623	13.73	1.38	12	0.29	415.00	4129.00	8990	20240724	-36.60	4615	20231024	23.51	8990	-36.60	20240724	5320	7.14	20240228	8990	-36.60	20240724	4615	23.51	20231024	5.14	N	006620	500	142 억	861437	N	N	2	N	N
29	20240827	130218	57	100.00	KOSDAQ	제약	N	N	N	N	N	5690	-30	5	-0.52	411741670	72577	41.59	5640	5720	5610	7430	4010	5720	5673.17	3.03	-17170	5993	5856	5763	5626	5533	5810	5580	142	1710	500	4230	10	1	28464992	1620	13.71	1.38	12	0.25	415.00	4129.00	8990	20240724	-36.71	4615	20231024	23.29	8990	-36.71	20240724	5320	6.95	20240228	8990	-36.71	20240724	4615	23.29	20231024	5.14	N	006620	500	142 억	861437	N	N	2	N	N
30	20240827	120219	57	100.00	KOSDAQ	제약	N	N	N	N	N	5690	-30	5	-0.52	370024310	65237	37.38	5640	5720	5610	7430	4010	5720	5672.00	3.03	-18744	5993	5856	5763	5626	5533	5810	5580	142	1710	500	4230	10	1	28464992	1620	13.71	1.38	12	0.23	415.00	4129.00	8990	20240724	-36.71	4615	20231024	23.29	8990	-36.71	20240724	5320	6.95	20240228	8990	-36.71	20240724	4615	23.29	20231024	5.14	N	006620	500	142 억	861437	N	N	2	N	N
31	20240827	110220	57	100.00	KOSDAQ	제약	N	N	N	N	N	5710	-10	5	-0.17	340319750	60022	34.39	5640	5720	5610	7430	4010	5720	5669.92	3.03	-18209	5993	5856	5763	5626	5533	5810	5580	142	1710	500	4230	10	1	28464992	1625	13.76	1.38	12	0.21	415.00	4129.00	8990	20240724	-36.48	4615	20231024	23.73	8990	-36.48	20240724	5320	7.33	20240228	8990	-36.48	20240724	4615	23.73	20231024	5.14	N	006620	500	142 억	861437	N	N	2	N	N
32	20240827	100218	57	100.00	KOSDAQ	제약	N	N	N	N	N	5680	-40	5	-0.70	285690860	50432	28.90	5640	5720	5610	7430	4010	5720	5664.87	3.03	-17860	5993	5856	5763	5626	5533	5810	5580	142	1710	500	4230	10	1	28464992	1617	13.69	1.38	12	0.18	415.00	4129.00	8990	20240724	-36.82	4615	20231024	23.08	8990	-36.82	20240724	5320	6.77	20240228	8990	-36.82	20240724	4615	23.08	20231024	5.14	N	006620	500	142 억	861437	N	N	2	N	N
33	20240827	090218	57	100.00	KOSDAQ	제약	N	N	N	N	N	5650	-70	5	-1.22	30214840	5344	3.06	5640	5720	5640	7430	4010	5720	5653.97	3.03	232	5993	5856	5763	5626	5533	5810	5580	142	1710	500	4230	10	1	28464992	1608	13.61	1.37	12	0.02	415.00	4129.00	8990	20240724	-37.15	4615	20231024	22.43	8990	-37.15	20240724	5320	6.20	20240228	8990	-37.15	20240724	4615	22.43	20231024	5.14	N	006620	500	142 억	861437	N	N	2	N	N
34	20240826	160217	57	100.00	KOSDAQ	제약	N	N	N	N	N	5720	-70	5	-1.21	984448170	171570	87.99	5850	5900	5670	7520	4060	5790	5737.90	3.06	-8944	5930	5860	5780	5710	5630	5820	5670	142	1730	500	4280	10	1	28464992	1628	13.78	1.39	12	0.60	415.00	4129.00	8990	20240724	-36.37	4615	20231024	23.94	8990	-36.37	20240724	5320	7.52	20240228	8990	-36.37	20240724	4615	23.94	20231024	5.20	N	006620	500	142 억	870610	N	N	2	N	N
35	20240826	150219	57	100.00	KOSDAQ	제약	N	N	N	N	N	5730	-60	5	-1.04	925698290	161306	82.72	5850	5900	5670	7520	4060	5790	5738.77	3.06	-12549	5930	5860	5780	5710	5630	5820	5670	142	1730	500	4280	10	1	28464992	1631	13.81	1.39	12	0.57	415.00	4129.00	8990	20240724	-36.26	4615	20231024	24.16	8990	-36.26	20240724	5320	7.71	20240228	8990	-36.26	20240724	4615	24.16	20231024	5.20	N	006620	500	142 억	870610	N	N	0	N	N
36	20240826	140218	57	100.00	KOSDAQ	제약	N	N	N	N	N	5700	-90	5	-1.55	839651240	146239	75.00	5850	5900	5670	7520	4060	5790	5741.64	3.06	-15688	5930	5860	5780	5710	5630	5820	5670	142	1730	500	4280	10	1	28464992	1623	13.73	1.38	12	0.51	415.00	4129.00	8990	20240724	-36.60	4615	20231024	23.51	8990	-36.60	20240724	5320	7.14	20240228	8990	-36.60	20240724	4615	23.51	20231024	5.20	N	006620	500	142 억	870610	N	N	0	N	N
37	20240826	130219	57	100.00	KOSDAQ	제약	N	N	N	N	N	5690	-100	5	-1.73	740404640	128842	66.08	5850	5900	5670	7520	4060	5790	5746.61	3.06	-25225	5930	5860	5780	5710	5630	5820	5670	142	1730	500	4280	10	1	28464992	1620	13.71	1.38	12	0.45	415.00	4129.00	8990	20240724	-36.71	4615	20231024	23.29	8990	-36.71	20240724	5320	6.95	20240228	8990	-36.71	20240724	4615	23.29	20231024	5.20	N	006620	500	142 억	870610	N	N	0	N	N
38	20240826	120217	57	100.00	KOSDAQ	제약	N	N	N	N	N	5750	-40	5	-0.69	433995510	75044	38.49	5850	5900	5710	7520	4060	5790	5783.21	3.06	-24411	5930	5860	5780	5710	5630	5820	5670	142	1730	500	4280	10	1	28464992	1637	13.86	1.39	12	0.26	415.00	4129.00	8990	20240724	-36.04	4615	20231024	24.59	8990	-36.04	20240724	5320	8.08	20240228	8990	-36.04	20240724	4615	24.59	20231024	5.20	N	006620	500	142 억	870610	N	N	0	N	N
39	20240826	110219	57	100.00	KOSDAQ	제약	N	N	N	N	N	5740	-50	5	-0.86	389034070	67205	34.47	5850	5900	5710	7520	4060	5790	5788.77	3.06	-24057	5930	5860	5780	5710	5630	5820	5670	142	1730	500	4280	10	1	28464992	1634	13.83	1.39	12	0.24	415.00	4129.00	8990	20240724	-36.15	4615	20231024	24.38	8990	-36.15	20240724	5320	7.89	20240228	8990	-36.15	20240724	4615	24.38	20231024	5.20	N	006620	500	142 억	870610	N	N	0	N	N
40	20240826	100218	57	100.00	KOSDAQ	제약	N	N	N	N	N	5780	-10	5	-0.17	269527510	46400	23.80	5850	5900	5730	7520	4060	5790	5808.78	3.06	-17866	5930	5860	5780	5710	5630	5820	5670	142	1730	500	4280	10	1	28464992	1645	13.93	1.40	12	0.16	415.00	4129.00	8990	20240724	-35.71	4615	20231024	25.24	8990	-35.71	20240724	5320	8.65	20240228	8990	-35.71	20240724	4615	25.24	20231024	5.20	N	006620	500	142 억	870610	N	N	0	N	N
41	20240826	090217	57	100.00	KOSDAQ	제약	N	N	N	N	N	5840	50	2	0.86	51380720	8786	4.51	5850	5890	5820	7520	4060	5790	5848.02	3.06	-4284	5930	5860	5780	5710	5630	5820	5670	142	1730	500	4280	10	1	28464992	1662	14.07	1.41	12	0.03	415.00	4129.00	8990	20240724	-35.04	4615	20231024	26.54	8990	-35.04	20240724	5320	9.77	20240228	8990	-35.04	20240724	4615	26.54	20231024	5.20	N	006620	500	142 억	870610	N	N	0	N	N
42	20240823	160219	57	100.00	KOSDAQ	제약	N	N	N	N	N	5790	-60	5	-1.03	1124294040	194553	73.75	5800	5850	5700	7600	4100	5850	5778.85	3.00	17820	6110	5980	5870	5740	5630	5925	5685	142	1750	500	4320	10	1	28464992	1648	13.95	1.40	12	0.68	415.00	4129.00	8990	20240724	-35.60	4615	20231024	25.46	8990	-35.60	20240724	5320	8.83	20240228	8990	-35.60	20240724	4615	25.46	20231024	5.28	N	006620	500	142 억	853008	N	N	8	N	N
43	20240823	150219	57	100.00	KOSDAQ	제약	N	N	N	N	N	5770	-80	5	-1.37	998365300	172752	65.48	5800	5850	5700	7600	4100	5850	5779.18	3.00	17594	6110	5980	5870	5740	5630	5925	5685	142	1750	500	4320	10	1	28464992	1642	13.90	1.40	12	0.61	415.00	4129.00	8990	20240724	-35.82	4615	20231024	25.03	8990	-35.82	20240724	5320	8.46	20240228	8990	-35.82	20240724	4615	25.03	20231024	5.28	N	006620	500	142 억	853008	N	N	8	N	N
44	20240823	140219	57	100.00	KOSDAQ	제약	N	N	N	N	N	5770	-80	5	-1.37	822294020	142218	53.91	5800	5850	5700	7600	4100	5850	5781.93	3.00	16455	6110	5980	5870	5740	5630	5925	5685	142	1750	500	4320	10	1	28464992	1642	13.90	1.40	12	0.50	415.00	4129.00	8990	20240724	-35.82	4615	20231024	25.03	8990	-35.82	20240724	5320	8.46	20240228	8990	-35.82	20240724	4615	25.03	20231024	5.28	N	006620	500	142 억	853008	N	N	8	N	N
45	20240823	130217	57	100.00	KOSDAQ	제약	N	N	N	N	N	5800	-50	5	-0.85	747622150	129312	49.02	5800	5850	5700	7600	4100	5850	5781.54	3.00	22003	6110	5980	5870	5740	5630	5925	5685	142	1750	500	4320	10	1	28464992	1651	13.98	1.40	12	0.45	415.00	4129.00	8990	20240724	-35.48	4615	20231024	25.68	8990	-35.48	20240724	5320	9.02	20240228	8990	-35.48	20240724	4615	25.68	20231024	5.28	N	006620	500	142 억	853008	N	N	8	N	N
46	20240823	120218	57	100.00	KOSDAQ	제약	N	N	N	N	N	5790	-60	5	-1.03	697594520	120661	45.74	5800	5850	5700	7600	4100	5850	5781.44	3.00	26577	6110	5980	5870	5740	5630	5925	5685	142	1750	500	4320	10	1	28464992	1648	13.95	1.40	12	0.42	415.00	4129.00	8990	20240724	-35.60	4615	20231024	25.46	8990	-35.60	20240724	5320	8.83	20240228	8990	-35.60	20240724	4615	25.46	20231024	5.28	N	006620	500	142 억	853008	N	N	8	N	N
47	20240823	110219	57	100.00	KOSDAQ	제약	N	N	N	N	N	5800	-50	5	-0.85	634152150	109709	41.59	5800	5850	5700	7600	4100	5850	5780.31	3.00	24981	6110	5980	5870	5740	5630	5925	5685	142	1750	500	4320	10	1	28464992	1651	13.98	1.40	12	0.39	415.00	4129.00	8990	20240724	-35.48	4615	20231024	25.68	8990	-35.48	20240724	5320	9.02	20240228	8990	-35.48	20240724	4615	25.68	20231024	5.28	N	006620	500	142 억	853008	N	N	8	N	N
48	20240823	100218	57	100.00	KOSDAQ	제약	N	N	N	N	N	5810	-40	5	-0.68	444732870	76964	29.17	5800	5850	5700	7600	4100	5850	5778.45	3.00	22164	6110	5980	5870	5740	5630	5925	5685	142	1750	500	4320	10	1	28464992	1654	14.00	1.41	12	0.27	415.00	4129.00	8990	20240724	-35.37	4615	20231024	25.89	8990	-35.37	20240724	5320	9.21	20240228	8990	-35.37	20240724	4615	25.89	20231024	5.28	N	006620	500	142 억	853008	N	N	8	N	N
49	20240823	090218	57	100.00	KOSDAQ	제약	N	N	N	N	N	5760	-90	5	-1.54	114048250	19879	7.54	5800	5830	5700	7600	4100	5850	5737.12	3.00	2995	6110	5980	5870	5740	5630	5925	5685	142	1750	500	4320	10	1	28464992	1640	13.88	1.40	12	0.07	415.00	4129.00	8990	20240724	-35.93	4615	20231024	24.81	8990	-35.93	20240724	5320	8.27	20240228	8990	-35.93	20240724	4615	24.81	20231024	5.28	N	006620	500	142 억	853008	N	N	8	N	N
50	20240822	160217	57	100.00	KOSDAQ	제약	N	N	N	N	N	5850	-90	5	-1.52	1528808730	260978	84.69	5970	6000	5760	7720	4160	5940	5858.00	3.08	-23294	6160	6050	5950	5840	5740	6000	5790	142	1780	500	4390	10	1	28464992	1665	14.10	1.42	12	0.92	415.00	4129.00	8990	20240724	-34.93	4615	20231024	26.76	8990	-34.93	20240724	5320	9.96	20240228	8990	-34.93	20240724	4615	26.76	20231024	5.29	N	006620	500	142 억	876277	N	N	8	N	N
51	20240822	150217	57	100.00	KOSDAQ	제약	N	N	N	N	N	5860	-80	5	-1.35	1391242200	237434	77.05	5970	6000	5760	7720	4160	5940	5859.49	3.08	-30348	6160	6050	5950	5840	5740	6000	5790	142	1780	500	4390	10	1	28464992	1668	14.12	1.42	12	0.83	415.00	4129.00	8990	20240724	-34.82	4615	20231024	26.98	8990	-34.82	20240724	5320	10.15	20240228	8990	-34.82	20240724	4615	26.98	20231024	5.29	N	006620	500	142 억	876277	N	N	16	N	N
52	20240822	140219	57	100.00	KOSDAQ	제약	N	N	N	N	N	5830	-110	5	-1.85	1281452280	218654	70.96	5970	6000	5760	7720	4160	5940	5860.64	3.08	-33419	6160	6050	5950	5840	5740	6000	5790	142	1780	500	4390	10	1	28464992	1660	14.05	1.41	12	0.77	415.00	4129.00	8990	20240724	-35.15	4615	20231024	26.33	8990	-35.15	20240724	5320	9.59	20240228	8990	-35.15	20240724	4615	26.33	20231024	5.29	N	006620	500	142 억	876277	N	N	16	N	N
53	20240822	130217	57	100.00	KOSDAQ	제약	N	N	N	N	N	5810	-130	5	-2.19	1192041980	203308	65.98	5970	6000	5760	7720	4160	5940	5863.23	3.08	-35591	6160	6050	5950	5840	5740	6000	5790	142	1780	500	4390	10	1	28464992	1654	14.00	1.41	12	0.71	415.00	4129.00	8990	20240724	-35.37	4615	20231024	25.89	8990	-35.37	20240724	5320	9.21	20240228	8990	-35.37	20240724	4615	25.89	20231024	5.29	N	006620	500	142 억	876277	N	N	16	N	N
54	20240822	120219	57	100.00	KOSDAQ	제약	N	N	N	N	N	5800	-140	5	-2.36	998507260	169898	55.14	5970	6000	5800	7720	4160	5940	5877.10	3.08	-30124	6160	6050	5950	5840	5740	6000	5790	142	1780	500	4390	10	1	28464992	1651	13.98	1.40	12	0.60	415.00	4129.00	8990	20240724	-35.48	4615	20231024	25.68	8990	-35.48	20240724	5320	9.02	20240228	8990	-35.48	20240724	4615	25.68	20231024	5.29	N	006620	500	142 억	876277	N	N	16	N	N
55	20240822	110217	57	100.00	KOSDAQ	제약	N	N	N	N	N	5870	-70	5	-1.18	784280620	133136	43.21	5970	6000	5800	7720	4160	5940	5890.82	3.08	-21194	6160	6050	5950	5840	5740	6000	5790	142	1780	500	4390	10	1	28464992	1671	14.14	1.42	12	0.47	415.00	4129.00	8990	20240724	-34.71	4615	20231024	27.19	8990	-34.71	20240724	5320	10.34	20240228	8990	-34.71	20240724	4615	27.19	20231024	5.29	N	006620	500	142 억	876277	N	N	16	N	N
56	20240822	100218	57	100.00	KOSDAQ	제약	N	N	N	N	N	5850	-90	5	-1.52	576465310	97479	31.63	5970	6000	5820	7720	4160	5940	5913.74	3.08	-26051	6160	6050	5950	5840	5740	6000	5790	142	1780	500	4390	10	1	28464992	1665	14.10	1.42	12	0.34	415.00	4129.00	8990	20240724	-34.93	4615	20231024	26.76	8990	-34.93	20240724	5320	9.96	20240228	8990	-34.93	20240724	4615	26.76	20231024	5.29	N	006620	500	142 억	876277	N	N	16	N	N
57	20240822	090217	57	100.00	KOSDAQ	제약	N	N	N	N	N	5970	30	2	0.51	58650490	9830	3.19	5970	6000	5950	7720	4160	5940	5966.48	3.08	-5996	6160	6050	5950	5840	5740	6000	5790	142	1780	500	4390	10	1	28464992	1699	14.39	1.45	12	0.03	415.00	4129.00	8990	20240724	-33.59	4615	20231024	29.36	8990	-33.59	20240724	5320	12.22	20240228	8990	-33.59	20240724	4615	29.36	20231024	5.29	N	006620	500	142 억	876277	N	N	16	N	N
58	20240821	160218	57	100.00	KOSDAQ	제약	N	N	N	N	N	5940	-50	5	-0.83	1810749140	305896	70.22	6010	6060	5850	7780	4200	5990	5919.33	3.02	17367	6416	6202	6086	5872	5756	6145	5815	142	1790	500	4430	10	1	28464992	1691	14.31	1.44	12	1.07	415.00	4129.00	8990	20240724	-33.93	4615	20231024	28.71	8990	-33.93	20240724	5320	11.65	20240228	8990	-33.93	20240724	4615	28.71	20231024	5.32	N	006620	500	142 억	858783	N	N	16	N	N
59	20240821	150219	57	100.00	KOSDAQ	제약	N	N	N	N	N	5890	-100	5	-1.67	1648361840	278438	63.91	6010	6060	5850	7780	4200	5990	5919.91	3.02	11471	6416	6202	6086	5872	5756	6145	5815	142	1790	500	4430	10	1	28464992	1677	14.19	1.43	12	0.98	415.00	4129.00	8990	20240724	-34.48	4615	20231024	27.63	8990	-34.48	20240724	5320	10.71	20240228	8990	-34.48	20240724	4615	27.63	20231024	5.32	N	006620	500	142 억	858783	N	N	7	N	N
60	20240821	140215	57	100.00	KOSDAQ	제약	N	N	N	N	N	5880	-110	5	-1.84	1434541690	242221	55.60	6010	6060	5850	7780	4200	5990	5922.31	3.02	1672	6416	6202	6086	5872	5756	6145	5815	142	1790	500	4430	10	1	28464992	1674	14.17	1.42	12	0.85	415.00	4129.00	8990	20240724	-34.59	4615	20231024	27.41	8990	-34.59	20240724	5320	10.53	20240228	8990	-34.59	20240724	4615	27.41	20231024	5.32	N	006620	500	142 억	858783	N	N	7	N	N
61	20240821	130217	57	100.00	KOSDAQ	제약	N	N	N	N	N	5860	-130	5	-2.17	1318007680	222340	51.04	6010	6060	5850	7780	4200	5990	5927.75	3.02	3429	6416	6202	6086	5872	5756	6145	5815	142	1790	500	4430	10	1	28464992	1668	14.12	1.42	12	0.78	415.00	4129.00	8990	20240724	-34.82	4615	20231024	26.98	8990	-34.82	20240724	5320	10.15	20240228	8990	-34.82	20240724	4615	26.98	20231024	5.32	N	006620	500	142 억	858783	N	N	7	N	N
62	20240821	120220	57	100.00	KOSDAQ	제약	N	N	N	N	N	5890	-100	5	-1.67	1139621980	191951	44.06	6010	6060	5850	7780	4200	5990	5936.91	3.02	3055	6416	6202	6086	5872	5756	6145	5815	142	1790	500	4430	10	1	28464992	1677	14.19	1.43	12	0.67	415.00	4129.00	8990	20240724	-34.48	4615	20231024	27.63	8990	-34.48	20240724	5320	10.71	20240228	8990	-34.48	20240724	4615	27.63	20231024	5.32	N	006620	500	142 억	858783	N	N	7	N	N
63	20240821	110217	57	100.00	KOSDAQ	제약	N	N	N	N	N	5900	-90	5	-1.50	881726080	148079	33.99	6010	6060	5850	7780	4200	5990	5954.31	3.02	7512	6416	6202	6086	5872	5756	6145	5815	142	1790	500	4430	10	1	28464992	1679	14.22	1.43	12	0.52	415.00	4129.00	8990	20240724	-34.37	4615	20231024	27.84	8990	-34.37	20240724	5320	10.90	20240228	8990	-34.37	20240724	4615	27.84	20231024	5.32	N	006620	500	142 억	858783	N	N	7	N	N
64	20240821	100219	57	100.00	KOSDAQ	제약	N	N	N	N	N	5940	-50	5	-0.83	567830210	94781	21.76	6010	6060	5930	7780	4200	5990	5990.98	3.02	1427	6416	6202	6086	5872	5756	6145	5815	142	1790	500	4430	10	1	28464992	1691	14.31	1.44	12	0.33	415.00	4129.00	8990	20240724	-33.93	4615	20231024	28.71	8990	-33.93	20240724	5320	11.65	20240228	8990	-33.93	20240724	4615	28.71	20231024	5.32	N	006620	500	142 억	858783	N	N	7	N	N
65	20240821	090216	57	100.00	KOSDAQ	제약	N	N	N	N	N	6030	40	2	0.67	36306620	6024	1.38	6010	6060	6010	7780	4200	5990	6030.34	3.02	2819	6416	6202	6086	5872	5756	6145	5815	142	1790	500	4430	10	1	28464992	1716	14.53	1.46	12	0.02	415.00	4129.00	8990	20240724	-32.93	4615	20231024	30.66	8990	-32.93	20240724	5320	13.35	20240228	8990	-32.93	20240724	4615	30.66	20231024	5.32	N	006620	500	142 억	858783	N	N	7	N	N
66	20240820	160215	57	100.00	KOSDAQ	제약	N	N	N	N	N	5990	-120	5	-1.96	2644740090	433770	117.59	6110	6300	5970	7940	4280	6110	6097.34	3.13	-29603	6490	6300	6190	6000	5890	6245	5945	142	1830	500	4520	10	1	28464992	1705	14.43	1.45	12	1.52	415.00	4129.00	8990	20240724	-33.37	4615	20231024	29.79	8990	-33.37	20240724	5320	12.59	20240228	8990	-33.37	20240724	4615	29.79	20231024	5.48	N	006620	500	142 억	889979	N	N	7	N	N
67	20240820	150218	57	100.00	KOSDAQ	제약	N	N	N	N	N	6010	-100	5	-1.64	2424817760	397098	107.65	6110	6300	5970	7940	4280	6110	6106.35	3.13	-27918	6490	6300	6190	6000	5890	6245	5945	142	1830	500	4520	10	1	28464992	1711	14.48	1.46	12	1.40	415.00	4129.00	8990	20240724	-33.15	4615	20231024	30.23	8990	-33.15	20240724	5320	12.97	20240228	8990	-33.15	20240724	4615	30.23	20231024	5.48	N	006620	500	142 억	889979	N	N	11	N	N
68	20240820	140217	57	100.00	KOSDAQ	제약	N	N	N	N	N	6000	-110	5	-1.80	2083864460	340292	92.25	6110	6300	5980	7940	4280	6110	6123.75	3.13	-39185	6490	6300	6190	6000	5890	6245	5945	142	1830	500	4520	10	1	28464992	1708	14.46	1.45	12	1.20	415.00	4129.00	8990	20240724	-33.26	4615	20231024	30.01	8990	-33.26	20240724	5320	12.78	20240228	8990	-33.26	20240724	4615	30.01	20231024	5.48	N	006620	500	142 억	889979	N	N	11	N	N
69	20240820	130216	57	100.00	KOSDAQ	제약	N	N	N	N	N	6040	-70	5	-1.15	1519661830	246578	66.84	6110	6300	6040	7940	4280	6110	6163.01	3.13	-38380	6490	6300	6190	6000	5890	6245	5945	142	1830	500	4520	10	1	28464992	1719	14.55	1.46	12	0.87	415.00	4129.00	8990	20240724	-32.81	4615	20231024	30.88	8990	-32.81	20240724	5320	13.53	20240228	8990	-32.81	20240724	4615	30.88	20231024	5.48	N	006620	500	142 억	889979	N	N	11	N	N
70	20240820	120216	57	100.00	KOSDAQ	제약	N	N	N	N	N	6100	-10	5	-0.16	1254306630	202993	55.03	6110	6300	6080	7940	4280	6110	6179.06	3.13	-20482	6490	6300	6190	6000	5890	6245	5945	142	1830	500	4520	10	1	28464992	1736	14.70	1.48	12	0.71	415.00	4129.00	8990	20240724	-32.15	4615	20231024	32.18	8990	-32.15	20240724	5320	14.66	20240228	8990	-32.15	20240724	4615	32.18	20231024	5.48	N	006620	500	142 억	889979	N	N	11	N	N
71	20240820	110216	57	100.00	KOSDAQ	제약	N	N	N	N	N	6120	10	2	0.16	1111054310	179504	48.66	6110	6300	6100	7940	4280	6110	6189.58	3.13	-25814	6490	6300	6190	6000	5890	6245	5945	142	1830	500	4520	10	1	28464992	1742	14.75	1.48	12	0.63	415.00	4129.00	8990	20240724	-31.92	4615	20231024	32.61	8990	-31.92	20240724	5320	15.04	20240228	8990	-31.92	20240724	4615	32.61	20231024	5.48	N	006620	500	142 억	889979	N	N	11	N	N
72	20240820	100216	57	100.00	KOSDAQ	제약	N	N	N	N	N	6210	100	2	1.64	775723660	124994	33.88	6110	6300	6110	7940	4280	6110	6206.09	3.13	-12712	6490	6300	6190	6000	5890	6245	5945	142	1830	500	4520	10	1	28464992	1768	14.96	1.50	12	0.44	415.00	4129.00	8990	20240724	-30.92	4615	20231024	34.56	8990	-30.92	20240724	5320	16.73	20240228	8990	-30.92	20240724	4615	34.56	20231024	5.48	N	006620	500	142 억	889979	N	N	11	N	N
73	20240820	090216	57	100.00	KOSDAQ	제약	N	N	N	N	N	6150	40	2	0.65	17259160	2820	0.76	6110	6150	6110	7940	4280	6110	6120.27	3.13	167	6490	6300	6190	6000	5890	6245	5945	142	1830	500	4520	10	1	28464992	1751	14.82	1.49	12	0.01	415.00	4129.00	8990	20240724	-31.59	4615	20231024	33.26	8990	-31.59	20240724	5320	15.60	20240228	8990	-31.59	20240724	4615	33.26	20231024	5.48	N	006620	500	142 억	889979	N	N	11	N	N
74	20240819	160215	57	100.00	KOSDAQ	제약	N	N	N	N	N	6110	-140	5	-2.24	2271668100	367663	45.11	6220	6380	6080	8120	4380	6250	6178.87	3.24	-32587	6523	6386	6143	6006	5763	6455	6075	142	1870	500	4620	10	1	28464992	1739	14.72	1.48	12	1.29	415.00	4129.00	8990	20240724	-32.04	4615	20231024	32.39	8990	-32.04	20240724	5320	14.85	20240228	8990	-32.04	20240724	4615	32.39	20231024	5.56	N	006620	500	142 억	921588	N	N	11	N	N
75	20240819	150215	57	100.00	KOSDAQ	제약	N	N	N	N	N	6110	-140	5	-2.24	2084888950	337095	41.36	6220	6380	6100	8120	4380	6250	6184.86	3.24	-37138	6523	6386	6143	6006	5763	6455	6075	142	1870	500	4620	10	1	28464992	1739	14.72	1.48	12	1.18	415.00	4129.00	8990	20240724	-32.04	4615	20231024	32.39	8990	-32.04	20240724	5320	14.85	20240228	8990	-32.04	20240724	4615	32.39	20231024	5.56	N	006620	500	142 억	921588	N	N	0	N	N
76	20240819	140216	57	100.00	KOSDAQ	제약	N	N	N	N	N	6160	-90	5	-1.44	1773617410	286386	35.13	6220	6380	6110	8120	4380	6250	6193.10	3.24	-28692	6523	6386	6143	6006	5763	6455	6075	142	1870	500	4620	10	1	28464992	1753	14.84	1.49	12	1.01	415.00	4129.00	8990	20240724	-31.48	4615	20231024	33.48	8990	-31.48	20240724	5320	15.79	20240228	8990	-31.48	20240724	4615	33.48	20231024	5.56	N	006620	500	142 억	921588	N	N	0	N	N
77	20240819	130217	57	100.00	KOSDAQ	제약	N	N	N	N	N	6200	-50	5	-0.80	1656345830	267379	32.80	6220	6380	6110	8120	4380	6250	6194.74	3.24	-24456	6523	6386	6143	6006	5763	6455	6075	142	1870	500	4620	10	1	28464992	1765	14.94	1.50	12	0.94	415.00	4129.00	8990	20240724	-31.03	4615	20231024	34.34	8990	-31.03	20240724	5320	16.54	20240228	8990	-31.03	20240724	4615	34.34	20231024	5.56	N	006620	500	142 억	921588	N	N	0	N	N
78	20240819	120215	57	100.00	KOSDAQ	제약	N	N	N	N	N	6140	-110	5	-1.76	1076644000	174349	21.39	6220	6240	6130	8120	4380	6250	6175.21	3.24	-18934	6523	6386	6143	6006	5763	6455	6075	142	1870	500	4620	10	1	28464992	1748	14.80	1.49	12	0.61	415.00	4129.00	8990	20240724	-31.70	4615	20231024	33.04	8990	-31.70	20240724	5320	15.41	20240228	8990	-31.70	20240724	4615	33.04	20231024	5.56	N	006620	500	142 억	921588	N	N	0	N	N
79	20240819	110215	57	100.00	KOSDAQ	제약	N	N	N	N	N	6200	-50	5	-0.80	848294450	137251	16.84	6220	6240	6140	8120	4380	6250	6180.59	3.24	-12664	6523	6386	6143	6006	5763	6455	6075	142	1870	500	4620	10	1	28464992	1765	14.94	1.50	12	0.48	415.00	4129.00	8990	20240724	-31.03	4615	20231024	34.34	8990	-31.03	20240724	5320	16.54	20240228	8990	-31.03	20240724	4615	34.34	20231024	5.56	N	006620	500	142 억	921588	N	N	0	N	N
80	20240819	100216	57	100.00	KOSDAQ	제약	N	N	N	N	N	6150	-100	5	-1.60	624314290	100948	12.38	6220	6240	6140	8120	4380	6250	6184.49	3.24	-7101	6523	6386	6143	6006	5763	6455	6075	142	1870	500	4620	10	1	28464992	1751	14.82	1.49	12	0.35	415.00	4129.00	8990	20240724	-31.59	4615	20231024	33.26	8990	-31.59	20240724	5320	15.60	20240228	8990	-31.59	20240724	4615	33.26	20231024	5.56	N	006620	500	142 억	921588	N	N	0	N	N
81	20240819	090215	57	100.00	KOSDAQ	제약	N	N	N	N	N	6190	-60	5	-0.96	120960100	19531	2.40	6220	6230	6150	8120	4380	6250	6193.15	3.24	2547	6523	6386	6143	6006	5763	6455	6075	142	1870	500	4620	10	1	28464992	1762	14.92	1.50	12	0.07	415.00	4129.00	8990	20240724	-31.15	4615	20231024	34.13	8990	-31.15	20240724	5320	16.35	20240228	8990	-31.15	20240724	4615	34.13	20231024	5.56	N	006620	500	142 억	921588	N	N	0	N	N
82	20240816	160213	57	100.00	KOSDAQ	제약	N	N	N	N	N	6250	330	2	5.57	4960360940	810857	42.62	5960	6280	5900	7690	4150	5920	6118.27	2.84	113352	6586	6252	6086	5752	5586	6170	5670	142	1770	500	4380	10	1	28464992	1779	15.06	1.51	12	2.85	415.00	4129.00	8990	20240724	-30.48	4615	20231024	35.43	8990	-30.48	20240724	5320	17.48	20240228	8990	-30.48	20240724	4615	35.43	20231024	5.42	N	006620	500	142 억	809381	N	N	1	N	N
83	20240816	150216	57	100.00	KOSDAQ	제약	N	N	N	N	N	6260	340	2	5.74	4736094310	774972	40.74	5960	6280	5900	7690	4150	5920	6112.38	2.84	107947	6586	6252	6086	5752	5586	6170	5670	142	1770	500	4380	10	1	28464992	1782	15.08	1.52	12	2.72	415.00	4129.00	8990	20240724	-30.37	4615	20231024	35.64	8990	-30.37	20240724	5320	17.67	20240228	8990	-30.37	20240724	4615	35.64	20231024	5.42	N	006620	500	142 억	809381	N	N	1	N	N
84	20240816	140216	57	100.00	KOSDAQ	제약	N	N	N	N	N	6200	280	2	4.73	4024190670	660734	34.73	5960	6220	5900	7690	4150	5920	6091.60	2.84	65782	6586	6252	6086	5752	5586	6170	5670	142	1770	500	4380	10	1	28464992	1765	14.94	1.50	12	2.32	415.00	4129.00	8990	20240724	-31.03	4615	20231024	34.34	8990	-31.03	20240724	5320	16.54	20240228	8990	-31.03	20240724	4615	34.34	20231024	5.42	N	006620	500	142 억	809381	N	N	1	N	N
85	20240816	130218	57	100.00	KOSDAQ	제약	N	N	N	N	N	6150	230	2	3.89	3659276730	601625	31.63	5960	6220	5900	7690	4150	5920	6083.49	2.84	45873	6586	6252	6086	5752	5586	6170	5670	142	1770	500	4380	10	1	28464992	1751	14.82	1.49	12	2.11	415.00	4129.00	8990	20240724	-31.59	4615	20231024	33.26	8990	-31.59	20240724	5320	15.60	20240228	8990	-31.59	20240724	4615	33.26	20231024	5.42	N	006620	500	142 억	809381	N	N	1	N	N
86	20240816	120216	57	100.00	KOSDAQ	제약	N	N	N	N	N	6160	240	2	4.05	3443739990	566556	29.78	5960	6220	5900	7690	4150	5920	6079.59	2.84	35121	6586	6252	6086	5752	5586	6170	5670	142	1770	500	4380	10	1	28464992	1753	14.84	1.49	12	1.99	415.00	4129.00	8990	20240724	-31.48	4615	20231024	33.48	8990	-31.48	20240724	5320	15.79	20240228	8990	-31.48	20240724	4615	33.48	20231024	5.42	N	006620	500	142 억	809381	N	N	1	N	N
87	20240816	110215	57	100.00	KOSDAQ	제약	N	N	N	N	N	6130	210	2	3.55	2777254950	458707	24.11	5960	6200	5900	7690	4150	5920	6055.80	2.84	3563	6586	6252	6086	5752	5586	6170	5670	142	1770	500	4380	10	1	28464992	1745	14.77	1.48	12	1.61	415.00	4129.00	8990	20240724	-31.81	4615	20231024	32.83	8990	-31.81	20240724	5320	15.23	20240228	8990	-31.81	20240724	4615	32.83	20231024	5.42	N	006620	500	142 억	809381	N	N	1	N	N
88	20240816	100214	57	100.00	KOSDAQ	제약	N	N	N	N	N	6120	200	2	3.38	2208674030	365757	19.23	5960	6200	5900	7690	4150	5920	6040.05	2.84	-4322	6586	6252	6086	5752	5586	6170	5670	142	1770	500	4380	10	1	28464992	1742	14.75	1.48	12	1.28	415.00	4129.00	8990	20240724	-31.92	4615	20231024	32.61	8990	-31.92	20240724	5320	15.04	20240228	8990	-31.92	20240724	4615	32.61	20231024	5.42	N	006620	500	142 억	809381	N	N	1	N	N
89	20240816	090215	57	100.00	KOSDAQ	제약	N	N	N	N	N	5930	10	2	0.17	273546610	45989	2.42	5960	5990	5900	7690	4150	5920	5950.99	2.84	-3135	6586	6252	6086	5752	5586	6170	5670	142	1770	500	4380	10	1	28464992	1688	14.29	1.44	12	0.16	415.00	4129.00	8990	20240724	-34.04	4615	20231024	28.49	8990	-34.04	20240724	5320	11.47	20240228	8990	-34.04	20240724	4615	28.49	20231024	5.42	N	006620	500	142 억	809381	N	N	1	N	N
90	20240814	160216	57	100.00	KOSDAQ	제약	N	N	N	N	N	5920	-910	5	-13.32	11523364460	1874122	465.77	6310	6420	5920	8870	4790	6830	6149.14	3.33	-139725	7283	7056	6903	6676	6523	6980	6600	142	2040	500	5050	10	1	28464992	1685	14.27	1.43	12	6.58	415.00	4129.00	8990	20240724	-34.15	4615	20231024	28.28	8990	-34.15	20240724	5320	11.28	20240228	8990	-34.15	20240724	4615	28.28	20231024	5.41	N	006620	500	142 억	947378	N	N	1	N	N
91	20240814	150216	57	100.00	KOSDAQ	제약	N	N	N	N	N	6050	-780	5	-11.42	10478600660	1699250	422.31	6310	6420	5980	8870	4790	6830	6166.60	3.33	-148348	7283	7056	6903	6676	6523	6980	6600	142	2040	500	5050	10	1	28464992	1722	14.58	1.47	12	5.97	415.00	4129.00	8990	20240724	-32.70	4615	20231024	31.09	8990	-32.70	20240724	5320	13.72	20240228	8990	-32.70	20240724	4615	31.09	20231024	5.41	N	006620	500	142 억	947378	N	N	2	N	N
92	20240814	140217	57	100.00	KOSDAQ	제약	N	N	N	N	N	6060	-770	5	-11.27	10071827270	1632079	405.61	6310	6420	5980	8870	4790	6830	6171.16	3.33	-151888	7283	7056	6903	6676	6523	6980	6600	142	2040	500	5050	10	1	28464992	1725	14.60	1.47	12	5.73	415.00	4129.00	8990	20240724	-32.59	4615	20231024	31.31	8990	-32.59	20240724	5320	13.91	20240228	8990	-32.59	20240724	4615	31.31	20231024	5.41	N	006620	500	142 억	947378	N	N	2	N	N
93	20240814	130216	57	100.00	KOSDAQ	제약	N	N	N	N	N	6020	-810	5	-11.86	9474843530	1533184	381.03	6310	6420	5990	8870	4790	6830	6179.85	3.33	-153731	7283	7056	6903	6676	6523	6980	6600	142	2040	500	5050	10	1	28464992	1714	14.51	1.46	12	5.39	415.00	4129.00	8990	20240724	-33.04	4615	20231024	30.44	8990	-33.04	20240724	5320	13.16	20240228	8990	-33.04	20240724	4615	30.44	20231024	5.41	N	006620	500	142 억	947378	N	N	2	N	N
94	20240814	120215	57	100.00	KOSDAQ	제약	N	N	N	N	N	6060	-770	5	-11.27	8551680180	1379884	342.93	6310	6420	6000	8870	4790	6830	6197.39	3.33	-137475	7283	7056	6903	6676	6523	6980	6600	142	2040	500	5050	10	1	28464992	1725	14.60	1.47	12	4.85	415.00	4129.00	8990	20240724	-32.59	4615	20231024	31.31	8990	-32.59	20240724	5320	13.91	20240228	8990	-32.59	20240724	4615	31.31	20231024	5.41	N	006620	500	142 억	947378	N	N	2	N	N
95	20240814	110215	57	100.00	KOSDAQ	제약	N	N	N	N	N	6070	-760	5	-11.13	7177355120	1152407	286.40	6310	6420	6000	8870	4790	6830	6228.14	3.33	-100452	7283	7056	6903	6676	6523	6980	6600	142	2040	500	5050	10	1	28464992	1728	14.63	1.47	12	4.05	415.00	4129.00	8990	20240724	-32.48	4615	20231024	31.53	8990	-32.48	20240724	5320	14.10	20240228	8990	-32.48	20240724	4615	31.53	20231024	5.41	N	006620	500	142 억	947378	N	N	2	N	N
96	20240814	100214	57	100.00	KOSDAQ	제약	N	N	N	N	N	6290	-540	5	-7.91	4445419670	706392	175.56	6310	6420	6140	8870	4790	6830	6293.13	3.33	-6675	7283	7056	6903	6676	6523	6980	6600	142	2040	500	5050	10	1	28464992	1790	15.16	1.52	12	2.48	415.00	4129.00	8990	20240724	-30.03	4615	20231024	36.29	8990	-30.03	20240724	5320	18.23	20240228	8990	-30.03	20240724	4615	36.29	20231024	5.41	N	006620	500	142 억	947378	N	N	2	N	N
97	20240814	090238	57	100.00	KOSDAQ	제약	N	N	N	N	N	6250	-580	5	-8.49	766219870	121569	30.21	6310	6400	6200	8870	4790	6830	6302.76	3.33	6725	7283	7056	6903	6676	6523	6980	6600	142	2040	500	5050	10	1	28464992	1779	15.06	1.51	12	0.43	415.00	4129.00	8990	20240724	-30.48	4615	20231024	35.43	8990	-30.48	20240724	5320	17.48	20240228	8990	-30.48	20240724	4615	35.43	20231024	5.41	N	006620	500	142 억	947378	N	N	2	N	N
98	20240813	160214	57	100.00	KOSDAQ	제약	N	N	N	N	N	6830	-270	5	-3.80	2756200560	400733	80.42	7120	7130	6750	9230	4970	7100	6877.64	3.60	-76408	7393	7246	7143	6996	6893	7195	6945	142	2130	500	5250	10	1	28464992	1944	16.46	1.65	12	1.41	415.00	4129.00	8990	20240724	-24.03	4615	20231024	48.00	8990	-24.03	20240724	5320	28.38	20240228	8990	-24.03	20240724	4615	48.00	20231024	5.47	N	006620	500	142 억	1023353	N	N	2	N	N
99	20240813	150213	57	100.00	KOSDAQ	제약	N	N	N	N	N	6830	-270	5	-3.80	2654365670	385815	77.43	7120	7130	6750	9230	4970	7100	6879.62	3.60	-77642	7393	7246	7143	6996	6893	7195	6945	142	2130	500	5250	10	1	28464992	1944	16.46	1.65	12	1.36	415.00	4129.00	8990	20240724	-24.03	4615	20231024	48.00	8990	-24.03	20240724	5320	28.38	20240228	8990	-24.03	20240724	4615	48.00	20231024	5.47	N	006620	500	142 억	1023353	N	N	0	N	N
100	20240813	140213	57	100.00	KOSDAQ	제약	N	N	N	N	N	6790	-310	5	-4.37	2469840780	358780	72.00	7120	7130	6750	9230	4970	7100	6883.71	3.60	-77658	7393	7246	7143	6996	6893	7195	6945	142	2130	500	5250	10	1	28464992	1933	16.36	1.64	12	1.26	415.00	4129.00	8990	20240724	-24.47	4615	20231024	47.13	8990	-24.47	20240724	5320	27.63	20240228	8990	-24.47	20240724	4615	47.13	20231024	5.47	N	006620	500	142 억	1023353	N	N	0	N	N
101	20240813	130214	57	100.00	KOSDAQ	제약	N	N	N	N	N	6770	-330	5	-4.65	2333764870	338747	67.98	7120	7130	6750	9230	4970	7100	6889.11	3.60	-77090	7393	7246	7143	6996	6893	7195	6945	142	2130	500	5250	10	1	28464992	1927	16.31	1.64	12	1.19	415.00	4129.00	8990	20240724	-24.69	4615	20231024	46.70	8990	-24.69	20240724	5320	27.26	20240228	8990	-24.69	20240724	4615	46.70	20231024	5.47	N	006620	500	142 억	1023353	N	N	0	N	N
102	20240813	120214	57	100.00	KOSDAQ	제약	N	N	N	N	N	6770	-330	5	-4.65	2235515140	324273	65.08	7120	7130	6750	9230	4970	7100	6893.63	3.60	-72846	7393	7246	7143	6996	6893	7195	6945	142	2130	500	5250	10	1	28464992	1927	16.31	1.64	12	1.14	415.00	4129.00	8990	20240724	-24.69	4615	20231024	46.70	8990	-24.69	20240724	5320	27.26	20240228	8990	-24.69	20240724	4615	46.70	20231024	5.47	N	006620	500	142 억	1023353	N	N	0	N	N
103	20240813	110213	57	100.00	KOSDAQ	제약	N	N	N	N	N	6830	-270	5	-3.80	1671308350	241080	48.38	7120	7130	6800	9230	4970	7100	6932.26	3.60	-39932	7393	7246	7143	6996	6893	7195	6945	142	2130	500	5250	10	1	28464992	1944	16.46	1.65	12	0.85	415.00	4129.00	8990	20240724	-24.03	4615	20231024	48.00	8990	-24.03	20240724	5320	28.38	20240228	8990	-24.03	20240724	4615	48.00	20231024	5.47	N	006620	500	142 억	1023353	N	N	0	N	N
104	20240813	100213	57	100.00	KOSDAQ	제약	N	N	N	N	N	6930	-170	5	-2.39	1071976960	153580	30.82	7120	7130	6890	9230	4970	7100	6979.55	3.60	-11805	7393	7246	7143	6996	6893	7195	6945	142	2130	500	5250	10	1	28464992	1973	16.70	1.68	12	0.54	415.00	4129.00	8990	20240724	-22.91	4615	20231024	50.16	8990	-22.91	20240724	5320	30.26	20240228	8990	-22.91	20240724	4615	50.16	20231024	5.47	N	006620	500	142 억	1023353	N	N	0	N	N
105	20240813	090213	57	100.00	KOSDAQ	제약	N	N	N	N	N	7120	20	2	0.28	38294670	5378	1.08	7120	7130	7110	9230	4970	7100	7122.61	3.60	-1864	7393	7246	7143	6996	6893	7195	6945	142	2130	500	5250	10	1	28464992	2027	17.16	1.72	12	0.02	415.00	4129.00	8990	20240724	-20.80	4615	20231024	54.28	8990	-20.80	20240724	5320	33.83	20240228	8990	-20.80	20240724	4615	54.28	20231024	5.47	N	006620	500	142 억	1023353	N	N	0	N	N
106	20240812	160212	57	100.00	KOSDAQ	제약	N	N	N	N	N	7100	80	2	1.14	3483527220	487366	117.81	7180	7290	7040	9120	4920	7020	7147.70	3.54	16632	7193	7106	7043	6956	6893	7150	7000	142	2100	500	5190	10	1	28464992	2021	17.11	1.72	12	1.71	415.00	4129.00	8990	20240724	-21.02	4615	20231024	53.85	8990	-21.02	20240724	5320	33.46	20240228	8990	-21.02	20240724	4615	53.85	20231024	5.32	N	006620	500	142 억	1007104	N	N	0	N	N
107	20240812	150214	57	100.00	KOSDAQ	제약	N	N	N	N	N	7140	120	2	1.71	3313637140	463452	112.03	7180	7290	7040	9120	4920	7020	7149.91	3.54	17324	7193	7106	7043	6956	6893	7150	7000	142	2100	500	5190	10	1	28464992	2032	17.20	1.73	12	1.63	415.00	4129.00	8990	20240724	-20.58	4615	20231024	54.71	8990	-20.58	20240724	5320	34.21	20240228	8990	-20.58	20240724	4615	54.71	20231024	5.32	N	006620	500	142 억	1007104	N	N	0	N	N
108	20240812	140213	57	100.00	KOSDAQ	제약	N	N	N	N	N	7190	170	2	2.42	3070259530	429312	103.78	7180	7290	7040	9120	4920	7020	7151.59	3.54	14130	7193	7106	7043	6956	6893	7150	7000	142	2100	500	5190	10	1	28464992	2047	17.33	1.74	12	1.51	415.00	4129.00	8990	20240724	-20.02	4615	20231024	55.80	8990	-20.02	20240724	5320	35.15	20240228	8990	-20.02	20240724	4615	55.80	20231024	5.32	N	006620	500	142 억	1007104	N	N	0	N	N
109	20240812	130211	57	100.00	KOSDAQ	제약	N	N	N	N	N	7200	180	2	2.56	2877822740	402436	97.28	7180	7290	7040	9120	4920	7020	7151.01	3.54	16648	7193	7106	7043	6956	6893	7150	7000	142	2100	500	5190	10	1	28464992	2049	17.35	1.74	12	1.41	415.00	4129.00	8990	20240724	-19.91	4615	20231024	56.01	8990	-19.91	20240724	5320	35.34	20240228	8990	-19.91	20240724	4615	56.01	20231024	5.32	N	006620	500	142 억	1007104	N	N	0	N	N
110	20240812	120213	57	100.00	KOSDAQ	제약	N	N	N	N	N	7200	180	2	2.56	2548767050	356490	86.17	7180	7290	7040	9120	4920	7020	7149.63	3.54	5150	7193	7106	7043	6956	6893	7150	7000	142	2100	500	5190	10	1	28464992	2049	17.35	1.74	12	1.25	415.00	4129.00	8990	20240724	-19.91	4615	20231024	56.01	8990	-19.91	20240724	5320	35.34	20240228	8990	-19.91	20240724	4615	56.01	20231024	5.32	N	006620	500	142 억	1007104	N	N	0	N	N
111	20240812	110211	57	100.00	KOSDAQ	제약	N	N	N	N	N	7200	180	2	2.56	2324952500	325424	78.66	7180	7290	7040	9120	4920	7020	7144.39	3.54	4396	7193	7106	7043	6956	6893	7150	7000	142	2100	500	5190	10	1	28464992	2049	17.35	1.74	12	1.14	415.00	4129.00	8990	20240724	-19.91	4615	20231024	56.01	8990	-19.91	20240724	5320	35.34	20240228	8990	-19.91	20240724	4615	56.01	20231024	5.32	N	006620	500	142 억	1007104	N	N	0	N	N
112	20240812	100211	57	100.00	KOSDAQ	제약	N	N	N	N	N	7060	40	2	0.57	1640251280	229468	55.47	7180	7290	7040	9120	4920	7020	7148.07	3.54	-9902	7193	7106	7043	6956	6893	7150	7000	142	2100	500	5190	10	1	28464992	2010	17.01	1.71	12	0.81	415.00	4129.00	8990	20240724	-21.47	4615	20231024	52.98	8990	-21.47	20240724	5320	32.71	20240228	8990	-21.47	20240724	4615	52.98	20231024	5.32	N	006620	500	142 억	1007104	N	N	0	N	N
113	20240812	090210	57	100.00	KOSDAQ	제약	N	N	N	N	N	7120	100	2	1.42	231706830	32348	7.82	7180	7200	7120	9120	4920	7020	7163.04	3.54	-3340	7193	7106	7043	6956	6893	7150	7000	142	2100	500	5190	10	1	28464992	2027	17.16	1.72	12	0.11	415.00	4129.00	8990	20240724	-20.80	4615	20231024	54.28	8990	-20.80	20240724	5320	33.83	20240228	8990	-20.80	20240724	4615	54.28	20231024	5.32	N	006620	500	142 억	1007104	N	N	0	N	N
114	20240809	160210	57	100.00	KOSDAQ	제약	N	N	N	N	N	7020	120	2	1.74	2852882370	405031	80.31	7000	7130	6980	8970	4830	6900	7043.63	3.31	65567	7180	7040	6920	6780	6660	7110	6850	142	2070	500	5100	10	1	28464992	1998	16.92	1.70	12	1.42	415.00	4129.00	8990	20240724	-21.91	4615	20231024	52.11	8990	-21.91	20240724	5320	31.95	20240228	8990	-21.91	20240724	4615	52.11	20231024	5.27	N	006620	500	142 억	940989	N	N	0	N	N
115	20240809	150213	57	100.00	KOSDAQ	제약	N	N	N	N	N	7030	130	2	1.88	2646472410	375603	74.47	7000	7130	6980	8970	4830	6900	7045.93	3.31	68688	7180	7040	6920	6780	6660	7110	6850	142	2070	500	5100	10	1	28464992	2001	16.94	1.70	12	1.32	415.00	4129.00	8990	20240724	-21.80	4615	20231024	52.33	8990	-21.80	20240724	5320	32.14	20240228	8990	-21.80	20240724	4615	52.33	20231024	5.27	N	006620	500	142 억	940989	N	N	0	N	N
116	20240809	140213	57	100.00	KOSDAQ	제약	N	N	N	N	N	7000	100	2	1.45	2335038790	331316	65.69	7000	7130	6980	8970	4830	6900	7047.77	3.31	49187	7180	7040	6920	6780	6660	7110	6850	142	2070	500	5100	10	1	28464992	1993	16.87	1.70	12	1.16	415.00	4129.00	8990	20240724	-22.14	4615	20231024	51.68	8990	-22.14	20240724	5320	31.58	20240228	8990	-22.14	20240724	4615	51.68	20231024	5.27	N	006620	500	142 억	940989	N	N	0	N	N
117	20240809	130213	57	100.00	KOSDAQ	제약	N	N	N	N	N	7070	170	2	2.46	2055074980	291493	57.80	7000	7130	6980	8970	4830	6900	7050.17	3.31	42602	7180	7040	6920	6780	6660	7110	6850	142	2070	500	5100	10	1	28464992	2012	17.04	1.71	12	1.02	415.00	4129.00	8990	20240724	-21.36	4615	20231024	53.20	8990	-21.36	20240724	5320	32.89	20240228	8990	-21.36	20240724	4615	53.20	20231024	5.27	N	006620	500	142 억	940989	N	N	0	N	N
118	20240809	120212	57	100.00	KOSDAQ	제약	N	N	N	N	N	7060	160	2	2.32	1729947660	245595	48.70	7000	7130	6980	8970	4830	6900	7043.90	3.31	35616	7180	7040	6920	6780	6660	7110	6850	142	2070	500	5100	10	1	28464992	2010	17.01	1.71	12	0.86	415.00	4129.00	8990	20240724	-21.47	4615	20231024	52.98	8990	-21.47	20240724	5320	32.71	20240228	8990	-21.47	20240724	4615	52.98	20231024	5.27	N	006620	500	142 억	940989	N	N	0	N	N
119	20240809	110209	57	100.00	KOSDAQ	제약	N	N	N	N	N	7050	150	2	2.17	1553680060	220588	43.74	7000	7130	6980	8970	4830	6900	7043.36	3.31	24376	7180	7040	6920	6780	6660	7110	6850	142	2070	500	5100	10	1	28464992	2007	16.99	1.71	12	0.77	415.00	4129.00	8990	20240724	-21.58	4615	20231024	52.76	8990	-21.58	20240724	5320	32.52	20240228	8990	-21.58	20240724	4615	52.76	20231024	5.27	N	006620	500	142 억	940989	N	N	0	N	N
120	20240809	100215	57	100.00	KOSDAQ	제약	N	N	N	N	N	7050	150	2	2.17	1116068620	158445	31.42	7000	7130	6980	8970	4830	6900	7043.89	3.31	-5953	7180	7040	6920	6780	6660	7110	6850	142	2070	500	5100	10	1	28464992	2007	16.99	1.71	12	0.56	415.00	4129.00	8990	20240724	-21.58	4615	20231024	52.76	8990	-21.58	20240724	5320	32.52	20240228	8990	-21.58	20240724	4615	52.76	20231024	5.27	N	006620	500	142 억	940989	N	N	0	N	N
121	20240809	090211	57	100.00	KOSDAQ	제약	N	N	N	N	N	7050	150	2	2.17	134480620	19145	3.80	7000	7060	7000	8970	4830	6900	7024.32	3.31	-2780	7180	7040	6920	6780	6660	7110	6850	142	2070	500	5100	10	1	28464992	2007	16.99	1.71	12	0.07	415.00	4129.00	8990	20240724	-21.58	4615	20231024	52.76	8990	-21.58	20240724	5320	32.52	20240228	8990	-21.58	20240724	4615	52.76	20231024	5.27	N	006620	500	142 억	940989	N	N	0	N	N
122	20240808	160209	57	100.00	KOSDAQ	제약	N	N	N	N	N	6900	-70	5	-1.00	3458209460	498405	56.99	6870	7060	6800	9060	4880	6970	6938.64	3.53	-65728	7390	7180	6820	6610	6250	7285	6715	142	2090	500	5150	10	1	28464992	1964	16.63	1.67	12	1.75	415.00	4129.00	8990	20240724	-23.25	4615	20231024	49.51	8990	-23.25	20240724	5320	29.70	20240228	8990	-23.25	20240724	4615	49.51	20231024	5.50	N	006620	500	142 억	1005532	N	N	0	N	N
123	20240808	150211	57	100.00	KOSDAQ	제약	N	N	N	N	N	6920	-50	5	-0.72	3208482790	462260	52.86	6870	7060	6800	9060	4880	6970	6940.86	3.53	-68446	7390	7180	6820	6610	6250	7285	6715	142	2090	500	5150	10	1	28464992	1970	16.67	1.68	12	1.62	415.00	4129.00	8990	20240724	-23.03	4615	20231024	49.95	8990	-23.03	20240724	5320	30.08	20240228	8990	-23.03	20240724	4615	49.95	20231024	5.50	N	006620	500	142 억	1005532	N	N	0	N	N
124	20240808	140212	57	100.00	KOSDAQ	제약	N	N	N	N	N	6990	20	2	0.29	2929643280	422131	48.27	6870	7060	6800	9060	4880	6970	6940.13	3.53	-78346	7390	7180	6820	6610	6250	7285	6715	142	2090	500	5150	10	1	28464992	1990	16.84	1.69	12	1.48	415.00	4129.00	8990	20240724	-22.25	4615	20231024	51.46	8990	-22.25	20240724	5320	31.39	20240228	8990	-22.25	20240724	4615	51.46	20231024	5.50	N	006620	500	142 억	1005532	N	N	0	N	N
125	20240808	130212	57	100.00	KOSDAQ	제약	N	N	N	N	N	6990	20	2	0.29	2693611980	388249	44.40	6870	7060	6800	9060	4880	6970	6937.85	3.53	-77496	7390	7180	6820	6610	6250	7285	6715	142	2090	500	5150	10	1	28464992	1990	16.84	1.69	12	1.36	415.00	4129.00	8990	20240724	-22.25	4615	20231024	51.46	8990	-22.25	20240724	5320	31.39	20240228	8990	-22.25	20240724	4615	51.46	20231024	5.50	N	006620	500	142 억	1005532	N	N	0	N	N
126	20240808	120214	57	100.00	KOSDAQ	제약	N	N	N	N	N	7000	30	2	0.43	2411183550	347980	39.79	6870	7040	6800	9060	4880	6970	6929.09	3.53	-65183	7390	7180	6820	6610	6250	7285	6715	142	2090	500	5150	10	1	28464992	1993	16.87	1.70	12	1.22	415.00	4129.00	8990	20240724	-22.14	4615	20231024	51.68	8990	-22.14	20240724	5320	31.58	20240228	8990	-22.14	20240724	4615	51.68	20231024	5.50	N	006620	500	142 억	1005532	N	N	0	N	N
127	20240808	110211	57	100.00	KOSDAQ	제약	N	N	N	N	N	6970	0	3	0.00	2201183160	317892	36.35	6870	7040	6800	9060	4880	6970	6924.31	3.53	-60027	7390	7180	6820	6610	6250	7285	6715	142	2090	500	5150	10	1	28464992	1984	16.80	1.69	12	1.12	415.00	4129.00	8990	20240724	-22.47	4615	20231024	51.03	8990	-22.47	20240724	5320	31.02	20240228	8990	-22.47	20240724	4615	51.03	20231024	5.50	N	006620	500	142 억	1005532	N	N	0	N	N
128	20240808	100210	57	100.00	KOSDAQ	제약	N	N	N	N	N	7010	40	2	0.57	1508672440	218526	24.99	6870	7030	6800	9060	4880	6970	6903.86	3.53	-21288	7390	7180	6820	6610	6250	7285	6715	142	2090	500	5150	10	1	28464992	1995	16.89	1.70	12	0.77	415.00	4129.00	8990	20240724	-22.02	4615	20231024	51.90	8990	-22.02	20240724	5320	31.77	20240228	8990	-22.02	20240724	4615	51.90	20231024	5.50	N	006620	500	142 억	1005532	N	N	0	N	N
129	20240808	090209	57	100.00	KOSDAQ	제약	N	N	N	N	N	6860	-110	5	-1.58	205402840	29929	3.42	6870	6930	6800	9060	4880	6970	6862.97	3.53	-754	7390	7180	6820	6610	6250	7285	6715	142	2090	500	5150	10	1	28464992	1953	16.53	1.66	12	0.11	415.00	4129.00	8990	20240724	-23.69	4615	20231024	48.65	8990	-23.69	20240724	5320	28.95	20240228	8990	-23.69	20240724	4615	48.65	20231024	5.50	N	006620	500	142 억	1005532	N	N	0	N	N
130	20240807	160206	57	100.00	KOSDAQ	제약	N	N	N	N	N	6970	410	2	6.25	5519232780	802279	87.08	6460	7030	6460	8520	4600	6560	6879.16	3.23	88436	6953	6756	6413	6216	5873	6855	6315	142	1960	500	4850	10	1	28464992	1984	16.80	1.69	12	2.82	415.00	4129.00	8990	20240724	-22.47	4615	20231024	51.03	8990	-22.47	20240724	5320	31.02	20240228	8990	-22.47	20240724	4615	51.03	20231024	6.09	N	006620	500	142 억	918218	N	N	0	N	N
131	20240807	150209	57	100.00	KOSDAQ	제약	N	N	N	N	N	6880	320	2	4.88	5149855720	748811	81.28	6460	7030	6460	8520	4600	6560	6877.61	3.23	75698	6953	6756	6413	6216	5873	6855	6315	142	1960	500	4850	10	1	28464992	1958	16.58	1.67	12	2.63	415.00	4129.00	8990	20240724	-23.47	4615	20231024	49.08	8990	-23.47	20240724	5320	29.32	20240228	8990	-23.47	20240724	4615	49.08	20231024	6.09	N	006620	500	142 억	918218	N	N	0	N	N
132	20240807	140211	57	100.00	KOSDAQ	제약	N	N	N	N	N	7000	440	2	6.71	4657794420	677773	73.57	6460	7010	6460	8520	4600	6560	6872.46	3.23	65390	6953	6756	6413	6216	5873	6855	6315	142	1960	500	4850	10	1	28464992	1993	16.87	1.70	12	2.38	415.00	4129.00	8990	20240724	-22.14	4615	20231024	51.68	8990	-22.14	20240724	5320	31.58	20240228	8990	-22.14	20240724	4615	51.68	20231024	6.09	N	006620	500	142 억	918218	N	N	0	N	N
133	20240807	130210	57	100.00	KOSDAQ	제약	N	N	N	N	N	6910	350	2	5.34	3923642510	572418	62.13	6460	7000	6460	8520	4600	6560	6854.79	3.23	67094	6953	6756	6413	6216	5873	6855	6315	142	1960	500	4850	10	1	28464992	1967	16.65	1.67	12	2.01	415.00	4129.00	8990	20240724	-23.14	4615	20231024	49.73	8990	-23.14	20240724	5320	29.89	20240228	8990	-23.14	20240724	4615	49.73	20231024	6.09	N	006620	500	142 억	918218	N	N	0	N	N
134	20240807	120212	57	100.00	KOSDAQ	제약	N	N	N	N	N	6950	390	2	5.95	3665987720	535239	58.10	6460	7000	6460	8520	4600	6560	6849.55	3.23	63063	6953	6756	6413	6216	5873	6855	6315	142	1960	500	4850	10	1	28464992	1978	16.75	1.68	12	1.88	415.00	4129.00	8990	20240724	-22.69	4615	20231024	50.60	8990	-22.69	20240724	5320	30.64	20240228	8990	-22.69	20240724	4615	50.60	20231024	6.09	N	006620	500	142 억	918218	N	N	0	N	N
135	20240807	110208	57	100.00	KOSDAQ	제약	N	N	N	N	N	6920	360	2	5.49	3081339080	450889	48.94	6460	7000	6460	8520	4600	6560	6834.25	3.23	57454	6953	6756	6413	6216	5873	6855	6315	142	1960	500	4850	10	1	28464992	1970	16.67	1.68	12	1.58	415.00	4129.00	8990	20240724	-23.03	4615	20231024	49.95	8990	-23.03	20240724	5320	30.08	20240228	8990	-23.03	20240724	4615	49.95	20231024	6.09	N	006620	500	142 억	918218	N	N	0	N	N
136	20240807	100209	57	100.00	KOSDAQ	제약	N	N	N	N	N	6890	330	2	5.03	2538130780	372475	40.43	6460	6980	6460	8520	4600	6560	6814.60	3.23	47315	6953	6756	6413	6216	5873	6855	6315	142	1960	500	4850	10	1	28464992	1961	16.60	1.67	12	1.31	415.00	4129.00	8990	20240724	-23.36	4615	20231024	49.30	8990	-23.36	20240724	5320	29.51	20240228	8990	-23.36	20240724	4615	49.30	20231024	6.09	N	006620	500	142 억	918218	N	N	0	N	N
137	20240807	090209	57	100.00	KOSDAQ	제약	N	N	N	N	N	6590	30	2	0.46	66325700	10183	1.11	6460	6590	6460	8520	4600	6560	6510.74	3.23	2213	6953	6756	6413	6216	5873	6855	6315	142	1960	500	4850	10	1	28464992	1876	15.88	1.60	12	0.04	415.00	4129.00	8990	20240724	-26.70	4615	20231024	42.80	8990	-26.70	20240724	5320	23.87	20240228	8990	-26.70	20240724	4615	42.80	20231024	6.09	N	006620	500	142 억	918218	N	N	0	N	N
138	20240806	160207	57	100.00	KOSDAQ	제약	N	N	N	N	N	6560	400	2	6.49	5878139860	911854	70.53	6160	6610	6070	8000	4320	6160	6446.78	2.72	144688	7320	6740	6320	5740	5320	6530	5530	142	1840	500	4550	10	1	28464992	1867	15.81	1.59	12	3.20	415.00	4129.00	8990	20240724	-27.03	4615	20231024	42.15	8990	-27.03	20240724	5320	23.31	20240228	8990	-27.03	20240724	4615	42.15	20231024	5.90	N	006620	500	142 억	773946	N	N	0	N	N
139	20240806	150209	57	100.00	KOSDAQ	제약	N	N	N	N	N	6580	420	2	6.82	5561332780	863691	66.80	6160	6610	6070	8000	4320	6160	6439.67	2.72	132486	7320	6740	6320	5740	5320	6530	5530	142	1840	500	4550	10	1	28464992	1873	15.86	1.59	12	3.03	415.00	4129.00	8990	20240724	-26.81	4615	20231024	42.58	8990	-26.81	20240724	5320	23.68	20240228	8990	-26.81	20240724	4615	42.58	20231024	5.90	N	006620	500	142 억	773946	N	N	0	N	N
140	20240806	140207	57	100.00	KOSDAQ	제약	N	N	N	N	N	6530	370	2	6.01	5165457320	803262	62.13	6160	6610	6070	8000	4320	6160	6431.27	2.72	113427	7320	6740	6320	5740	5320	6530	5530	142	1840	500	4550	10	1	28464992	1859	15.73	1.58	12	2.82	415.00	4129.00	8990	20240724	-27.36	4615	20231024	41.50	8990	-27.36	20240724	5320	22.74	20240228	8990	-27.36	20240724	4615	41.50	20231024	5.90	N	006620	500	142 억	773946	N	N	0	N	N
141	20240806	130208	57	100.00	KOSDAQ	제약	N	N	N	N	N	6500	340	2	5.52	4350917560	678483	52.48	6160	6610	6070	8000	4320	6160	6413.45	2.72	95548	7320	6740	6320	5740	5320	6530	5530	142	1840	500	4550	10	1	28464992	1850	15.66	1.57	12	2.38	415.00	4129.00	8990	20240724	-27.70	4615	20231024	40.85	8990	-27.70	20240724	5320	22.18	20240228	8990	-27.70	20240724	4615	40.85	20231024	5.90	N	006620	500	142 억	773946	N	N	0	N	N
142	20240806	120210	57	100.00	KOSDAQ	제약	N	N	N	N	N	6400	240	2	3.90	4010378570	625787	48.40	6160	6610	6070	8000	4320	6160	6409.32	2.72	65414	7320	6740	6320	5740	5320	6530	5530	142	1840	500	4550	10	1	28464992	1822	15.42	1.55	12	2.20	415.00	4129.00	8990	20240724	-28.81	4615	20231024	38.68	8990	-28.81	20240724	5320	20.30	20240228	8990	-28.81	20240724	4615	38.68	20231024	5.90	N	006620	500	142 억	773946	N	N	0	N	N
143	20240806	110209	57	100.00	KOSDAQ	제약	N	N	N	N	N	6440	280	2	4.55	3587444550	560148	43.32	6160	6610	6070	8000	4320	6160	6405.33	2.72	59310	7320	6740	6320	5740	5320	6530	5530	142	1840	500	4550	10	1	28464992	1833	15.52	1.56	12	1.97	415.00	4129.00	8990	20240724	-28.36	4615	20231024	39.54	8990	-28.36	20240724	5320	21.05	20240228	8990	-28.36	20240724	4615	39.54	20231024	5.90	N	006620	500	142 억	773946	N	N	0	N	N
144	20240806	100208	57	100.00	KOSDAQ	제약	N	N	N	N	N	6550	390	2	6.33	2490017480	389899	30.16	6160	6610	6070	8000	4320	6160	6387.47	2.72	19227	7320	6740	6320	5740	5320	6530	5530	142	1840	500	4550	10	1	28464992	1864	15.78	1.59	12	1.37	415.00	4129.00	8990	20240724	-27.14	4615	20231024	41.93	8990	-27.14	20240724	5320	23.12	20240228	8990	-27.14	20240724	4615	41.93	20231024	5.90	N	006620	500	142 억	773946	N	N	0	N	N
145	20240806	090207	57	100.00	KOSDAQ	제약	N	N	N	N	N	6340	180	2	2.92	321619600	51821	4.01	6160	6340	6160	8000	4320	6160	6208.20	2.72	9620	7320	6740	6320	5740	5320	6530	5530	142	1840	500	4550	10	1	28464992	1805	15.28	1.54	12	0.18	415.00	4129.00	8990	20240724	-29.48	4615	20231024	37.38	8990	-29.48	20240724	5320	19.17	20240228	8990	-29.48	20240724	4615	37.38	20231024	5.90	N	006620	500	142 억	773946	N	N	0	N	N
146	20240805	160207	57	100.00	KOSDAQ	제약	N	N	N	N	N	6160	-970	5	-13.60	8251518010	1278077	143.78	6860	6900	5900	9260	5000	7130	6456.97	2.52	53971	7683	7406	7243	6966	6803	7325	6885	142	2130	500	5270	10	1	28464992	1753	14.84	1.49	12	4.49	415.00	4129.00	8990	20240724	-31.48	4615	20231024	33.48	8990	-31.48	20240724	5320	15.79	20240228	8990	-31.48	20240724	4615	33.48	20231024	6.21	N	006620	500	142 억	717712	N	N	0	N	N
147	20240805	150207	57	100.00	KOSDAQ	제약	N	N	N	N	N	6190	-940	5	-13.18	7544734660	1163761	130.92	6860	6900	5900	9260	5000	7130	6483.06	2.52	31855	7683	7406	7243	6966	6803	7325	6885	142	2130	500	5270	10	1	28464992	1762	14.92	1.50	12	4.09	415.00	4129.00	8990	20240724	-31.15	4615	20231024	34.13	8990	-31.15	20240724	5320	16.35	20240228	8990	-31.15	20240724	4615	34.13	20231024	6.21	N	006620	500	142 억	717712	N	N	0	N	N
148	20240805	140208	58	100.00	KOSDAQ	제약	N	N	N	N	N	6380	-750	5	-10.52	5615466160	849992	95.62	6860	6900	6380	9260	5000	7130	6606.49	2.52	-16474	7683	7406	7243	6966	6803	7325	6885	142	2130	500	5270	10	1	28464992	1816	15.37	1.55	12	2.99	415.00	4129.00	8990	20240724	-29.03	4615	20231024	38.24	8990	-29.03	20240724	5320	19.92	20240228	8990	-29.03	20240724	4615	38.24	20231024	6.21	N	006620	500	142 억	717712	N	N	0	N	N
149	20240805	130206	57	100.00	KOSDAQ	제약	N	N	N	N	N	6400	-730	5	-10.24	4981293960	751341	84.53	6860	6900	6400	9260	5000	7130	6629.87	2.52	-37855	7683	7406	7243	6966	6803	7325	6885	142	2130	500	5270	10	1	28464992	1822	15.42	1.55	12	2.64	415.00	4129.00	8990	20240724	-28.81	4615	20231024	38.68	8990	-28.81	20240724	5320	20.30	20240228	8990	-28.81	20240724	4615	38.68	20231024	6.21	N	006620	500	142 억	717712	N	N	0	N	N
150	20240805	120206	57	100.00	KOSDAQ	제약	N	N	N	N	N	6530	-600	5	-8.42	4335394220	651224	73.26	6860	6900	6470	9260	5000	7130	6657.30	2.52	-36194	7683	7406	7243	6966	6803	7325	6885	142	2130	500	5270	10	1	28464992	1859	15.73	1.58	12	2.29	415.00	4129.00	8990	20240724	-27.36	4615	20231024	41.50	8990	-27.36	20240724	5320	22.74	20240228	8990	-27.36	20240724	4615	41.50	20231024	6.21	N	006620	500	142 억	717712	N	N	0	N	N
151	20240805	110210	57	100.00	KOSDAQ	제약	N	N	N	N	N	6580	-550	5	-7.71	3425574280	511500	57.54	6860	6900	6550	9260	5000	7130	6697.11	2.52	-27110	7683	7406	7243	6966	6803	7325	6885	142	2130	500	5270	10	1	28464992	1873	15.86	1.59	12	1.80	415.00	4129.00	8990	20240724	-26.81	4615	20231024	42.58	8990	-26.81	20240724	5320	23.68	20240228	8990	-26.81	20240724	4615	42.58	20231024	6.21	N	006620	500	142 억	717712	N	N	0	N	N
152	20240805	100208	57	100.00	KOSDAQ	제약	N	N	N	N	N	6670	-460	5	-6.45	2253269850	334185	37.60	6860	6900	6620	9260	5000	7130	6742.58	2.52	-22111	7683	7406	7243	6966	6803	7325	6885	142	2130	500	5270	10	1	28464992	1899	16.07	1.62	12	1.17	415.00	4129.00	8990	20240724	-25.81	4615	20231024	44.53	8990	-25.81	20240724	5320	25.38	20240228	8990	-25.81	20240724	4615	44.53	20231024	6.21	N	006620	500	142 억	717712	N	N	0	N	N
153	20240805	090206	57	100.00	KOSDAQ	제약	N	N	N	N	N	6840	-290	5	-4.07	307164300	44801	5.04	6860	6900	6810	9260	5000	7130	6856.19	2.52	6387	7683	7406	7243	6966	6803	7325	6885	142	2130	500	5270	10	1	28464992	1947	16.48	1.66	12	0.16	415.00	4129.00	8990	20240724	-23.92	4615	20231024	48.21	8990	-23.92	20240724	5320	28.57	20240228	8990	-23.92	20240724	4615	48.21	20231024	6.21	N	006620	500	142 억	717712	N	N	0	N	N
154	20240802	160205	57	100.00	KOSDAQ	제약	N	N	N	N	N	7130	-380	5	-5.06	6280839760	871978	81.46	7520	7520	7080	9760	5260	7510	7202.15	2.61	-24425	7923	7716	7573	7366	7223	7820	7470	142	2250	500	5550	10	1	28464992	2030	17.18	1.73	12	3.06	415.00	4129.00	8990	20240724	-20.69	4615	20231024	54.50	8990	-20.69	20240724	5320	34.02	20240228	8990	-20.69	20240724	4615	54.50	20231024	6.21	N	006620	500	142 억	741927	N	N	0	N	N
155	20240802	150203	57	100.00	KOSDAQ	제약	N	N	N	N	N	7140	-370	5	-4.93	5834896800	809393	75.61	7520	7520	7080	9760	5260	7510	7207.93	2.61	-43469	7923	7716	7573	7366	7223	7820	7470	142	2250	500	5550	10	1	28464992	2032	17.20	1.73	12	2.84	415.00	4129.00	8990	20240724	-20.58	4615	20231024	54.71	8990	-20.58	20240724	5320	34.21	20240228	8990	-20.58	20240724	4615	54.71	20231024	6.21	N	006620	500	142 억	741927	N	N	0	N	N
156	20240802	140205	57	100.00	KOSDAQ	제약	N	N	N	N	N	7160	-350	5	-4.66	4755352030	657744	61.45	7520	7520	7120	9760	5260	7510	7228.59	2.61	-57424	7923	7716	7573	7366	7223	7820	7470	142	2250	500	5550	10	1	28464992	2038	17.25	1.73	12	2.31	415.00	4129.00	8990	20240724	-20.36	4615	20231024	55.15	8990	-20.36	20240724	5320	34.59	20240228	8990	-20.36	20240724	4615	55.15	20231024	6.21	N	006620	500	142 억	741927	N	N	0	N	N
157	20240802	130205	57	100.00	KOSDAQ	제약	N	N	N	N	N	7220	-290	5	-3.86	4429452560	612339	57.21	7520	7520	7120	9760	5260	7510	7232.39	2.61	-61382	7923	7716	7573	7366	7223	7820	7470	142	2250	500	5550	10	1	28464992	2055	17.40	1.75	12	2.15	415.00	4129.00	8990	20240724	-19.69	4615	20231024	56.45	8990	-19.69	20240724	5320	35.71	20240228	8990	-19.69	20240724	4615	56.45	20231024	6.21	N	006620	500	142 억	741927	N	N	0	N	N
158	20240802	120206	57	100.00	KOSDAQ	제약	N	N	N	N	N	7180	-330	5	-4.39	4169679120	576242	53.83	7520	7520	7120	9760	5260	7510	7234.65	2.61	-64706	7923	7716	7573	7366	7223	7820	7470	142	2250	500	5550	10	1	28464992	2044	17.30	1.74	12	2.02	415.00	4129.00	8990	20240724	-20.13	4615	20231024	55.58	8990	-20.13	20240724	5320	34.96	20240228	8990	-20.13	20240724	4615	55.58	20231024	6.21	N	006620	500	142 억	741927	N	N	0	N	N
159	20240802	110206	57	100.00	KOSDAQ	제약	N	N	N	N	N	7180	-330	5	-4.39	3545582440	489165	45.70	7520	7520	7120	9760	5260	7510	7246.72	2.61	-73043	7923	7716	7573	7366	7223	7820	7470	142	2250	500	5550	10	1	28464992	2044	17.30	1.74	12	1.72	415.00	4129.00	8990	20240724	-20.13	4615	20231024	55.58	8990	-20.13	20240724	5320	34.96	20240228	8990	-20.13	20240724	4615	55.58	20231024	6.21	N	006620	500	142 억	741927	N	N	0	N	N
160	20240802	100204	57	100.00	KOSDAQ	제약	N	N	N	N	N	7200	-310	5	-4.13	2789768750	383975	35.87	7520	7520	7120	9760	5260	7510	7263.70	2.61	-41742	7923	7716	7573	7366	7223	7820	7470	142	2250	500	5550	10	1	28464992	2049	17.35	1.74	12	1.35	415.00	4129.00	8990	20240724	-19.91	4615	20231024	56.01	8990	-19.91	20240724	5320	35.34	20240228	8990	-19.91	20240724	4615	56.01	20231024	6.21	N	006620	500	142 억	741927	N	N	0	N	N
161	20240802	090207	57	100.00	KOSDAQ	제약	N	N	N	N	N	7380	-130	5	-1.73	381494030	51215	4.78	7520	7520	7320	9760	5260	7510	7445.33	2.61	-13693	7923	7716	7573	7366	7223	7820	7470	142	2250	500	5550	10	1	28464992	2101	17.78	1.79	12	0.18	415.00	4129.00	8990	20240724	-17.91	4615	20231024	59.91	8990	-17.91	20240724	5320	38.72	20240228	8990	-17.91	20240724	4615	59.91	20231024	6.21	N	006620	500	142 억	741927	N	N	0	N	N
162	20240801	160204	57	100.00	KOSDAQ	제약	N	N	N	N	N	7510	130	2	1.76	8041059240	1057486	85.83	7470	7780	7430	9590	5170	7380	7604.60	2.02	166181	7960	7670	7490	7200	7020	7580	7110	142	2210	500	5460	10	1	28464992	2138	18.10	1.82	12	3.72	415.00	4129.00	8990	20240724	-16.46	4615	20231024	62.73	8990	-16.46	20240724	5320	41.17	20240228	8990	-16.46	20240724	4615	62.73	20231024	6.10	N	006620	500	142 억	575497	N	N	0	N	N
163	20240801	150205	57	100.00	KOSDAQ	제약	N	N	N	N	N	7590	210	2	2.85	7419567160	975024	79.14	7470	7780	7430	9590	5170	7380	7609.64	2.02	143566	7960	7670	7490	7200	7020	7580	7110	142	2210	500	5460	10	1	28464992	2160	18.29	1.84	12	3.43	415.00	4129.00	8990	20240724	-15.57	4615	20231024	64.46	8990	-15.57	20240724	5320	42.67	20240228	8990	-15.57	20240724	4615	64.46	20231024	6.10	N	006620	500	142 억	575497	N	N	0	N	N
164	20240801	140207	57	100.00	KOSDAQ	제약	N	N	N	N	N	7650	270	2	3.66	6790574980	892381	72.43	7470	7780	7430	9590	5170	7380	7609.51	2.02	128310	7960	7670	7490	7200	7020	7580	7110	142	2210	500	5460	10	1	28464992	2178	18.43	1.85	12	3.14	415.00	4129.00	8990	20240724	-14.91	4615	20231024	65.76	8990	-14.91	20240724	5320	43.80	20240228	8990	-14.91	20240724	4615	65.76	20231024	6.10	N	006620	500	142 억	575497	N	N	0	N	N
165	20240801	130205	57	100.00	KOSDAQ	제약	N	N	N	N	N	7650	270	2	3.66	6401997080	841544	68.31	7470	7780	7430	9590	5170	7380	7607.46	2.02	125131	7960	7670	7490	7200	7020	7580	7110	142	2210	500	5460	10	1	28464992	2178	18.43	1.85	12	2.96	415.00	4129.00	8990	20240724	-14.91	4615	20231024	65.76	8990	-14.91	20240724	5320	43.80	20240228	8990	-14.91	20240724	4615	65.76	20231024	6.10	N	006620	500	142 억	575497	N	N	0	N	N
166	20240801	120205	57	100.00	KOSDAQ	제약	N	N	N	N	N	7710	330	2	4.47	5841561090	768524	62.38	7470	7780	7430	9590	5170	7380	7601.03	2.02	97326	7960	7670	7490	7200	7020	7580	7110	142	2210	500	5460	10	1	28464992	2195	18.58	1.87	12	2.70	415.00	4129.00	8990	20240724	-14.24	4615	20231024	67.06	8990	-14.24	20240724	5320	44.92	20240228	8990	-14.24	20240724	4615	67.06	20231024	6.10	N	006620	500	142 억	575497	N	N	0	N	N
167	20240801	110206	57	100.00	KOSDAQ	제약	N	N	N	N	N	7650	270	2	3.66	4576352210	604271	49.05	7470	7730	7430	9590	5170	7380	7573.36	2.02	70954	7960	7670	7490	7200	7020	7580	7110	142	2210	500	5460	10	1	28464992	2178	18.43	1.85	12	2.12	415.00	4129.00	8990	20240724	-14.91	4615	20231024	65.76	8990	-14.91	20240724	5320	43.80	20240228	8990	-14.91	20240724	4615	65.76	20231024	6.10	N	006620	500	142 억	575497	N	N	0	N	N
168	20240801	100205	57	100.00	KOSDAQ	제약	N	N	N	N	N	7680	300	2	4.07	3442715000	455643	36.98	7470	7730	7430	9590	5170	7380	7555.75	2.02	46252	7960	7670	7490	7200	7020	7580	7110	142	2210	500	5460	10	1	28464992	2186	18.51	1.86	12	1.60	415.00	4129.00	8990	20240724	-14.57	4615	20231024	66.41	8990	-14.57	20240724	5320	44.36	20240228	8990	-14.57	20240724	4615	66.41	20231024	6.10	N	006620	500	142 억	575497	N	N	0	N	N
169	20240801	090203	57	100.00	KOSDAQ	제약	N	N	N	N	N	7450	70	2	0.95	274487270	36751	2.98	7470	7510	7440	9590	5170	7380	7468.96	2.02	-6491	7960	7670	7490	7200	7020	7580	7110	142	2210	500	5460	10	1	28464992	2121	17.95	1.80	12	0.13	415.00	4129.00	8990	20240724	-17.13	4615	20231024	61.43	8990	-17.13	20240724	5320	40.04	20240228	8990	-17.13	20240724	4615	61.43	20231024	6.10	N	006620	500	142 억	575497	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History