KissMeData/183490/price/prices-20240801.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

70 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	160909	57	100.00	KOSDAQ	제약	N	N	N	N	N	1600	-12	5	-0.74	429850386	269519	61.62	1615	1626	1582	2095	1129	1612	1594.85	6.64	61095	1697	1654	1627	1584	1557	1641	1571	425	483	500	1120	1	1	85065562	1361	-14.55	0.70	12	0.32	-110.00	2273.00	2220	20240509	-27.93	1110	20231026	44.14	2220	-27.93	20240509	1352	18.34	20240806	2220	-27.93	20240509	1110	44.14	20231026	0.63	N	183490	500	425 억	5650608	N	N	2	N	N
3	20240830	150918	57	100.00	KOSDAQ	제약	N	N	N	N	N	1609	-3	5	-0.19	408162352	255956	58.52	1615	1626	1582	2095	1129	1612	1594.66	6.64	60076	1697	1654	1627	1584	1557	1641	1571	425	483	500	1120	1	1	85065562	1369	-14.63	0.71	12	0.30	-110.00	2273.00	2220	20240509	-27.52	1110	20231026	44.95	2220	-27.52	20240509	1352	19.01	20240806	2220	-27.52	20240509	1110	44.95	20231026	0.63	N	183490	500	425 억	5650608	N	N	0	N	N
4	20240830	140917	57	100.00	KOSDAQ	제약	N	N	N	N	N	1599	-13	5	-0.81	367045475	230152	52.62	1615	1626	1582	2095	1129	1612	1594.80	6.64	55617	1697	1654	1627	1584	1557	1641	1571	425	483	500	1120	1	1	85065562	1360	-14.54	0.70	12	0.27	-110.00	2273.00	2220	20240509	-27.97	1110	20231026	44.05	2220	-27.97	20240509	1352	18.27	20240806	2220	-27.97	20240509	1110	44.05	20231026	0.63	N	183490	500	425 억	5650608	N	N	0	N	N
5	20240830	130911	57	100.00	KOSDAQ	제약	N	N	N	N	N	1587	-25	5	-1.55	340416303	213404	48.79	1615	1626	1582	2095	1129	1612	1595.17	6.64	51766	1697	1654	1627	1584	1557	1641	1571	425	483	500	1120	1	1	85065562	1350	-14.43	0.70	12	0.25	-110.00	2273.00	2220	20240509	-28.51	1110	20231026	42.97	2220	-28.51	20240509	1352	17.38	20240806	2220	-28.51	20240509	1110	42.97	20231026	0.63	N	183490	500	425 억	5650608	N	N	0	N	N
6	20240830	120915	57	100.00	KOSDAQ	제약	N	N	N	N	N	1590	-22	5	-1.36	316279963	198196	45.32	1615	1626	1582	2095	1129	1612	1595.79	6.64	50155	1697	1654	1627	1584	1557	1641	1571	425	483	500	1120	1	1	85065562	1353	-14.45	0.70	12	0.23	-110.00	2273.00	2220	20240509	-28.38	1110	20231026	43.24	2220	-28.38	20240509	1352	17.60	20240806	2220	-28.38	20240509	1110	43.24	20231026	0.63	N	183490	500	425 억	5650608	N	N	0	N	N
7	20240830	110924	57	100.00	KOSDAQ	제약	N	N	N	N	N	1583	-29	5	-1.80	305030734	191109	43.69	1615	1626	1582	2095	1129	1612	1596.11	6.64	49970	1697	1654	1627	1584	1557	1641	1571	425	483	500	1120	1	1	85065562	1347	-14.39	0.70	12	0.22	-110.00	2273.00	2220	20240509	-28.69	1110	20231026	42.61	2220	-28.69	20240509	1352	17.09	20240806	2220	-28.69	20240509	1110	42.61	20231026	0.63	N	183490	500	425 억	5650608	N	N	0	N	N
8	20240830	100919	57	100.00	KOSDAQ	제약	N	N	N	N	N	1597	-15	5	-0.93	206358965	128992	29.49	1615	1626	1587	2095	1129	1612	1599.78	6.64	42312	1697	1654	1627	1584	1557	1641	1571	425	483	500	1120	1	1	85065562	1358	-14.52	0.70	12	0.15	-110.00	2273.00	2220	20240509	-28.06	1110	20231026	43.87	2220	-28.06	20240509	1352	18.12	20240806	2220	-28.06	20240509	1110	43.87	20231026	0.63	N	183490	500	425 억	5650608	N	N	0	N	N
9	20240830	090922	57	100.00	KOSDAQ	제약	N	N	N	N	N	1615	3	2	0.19	28741676	17796	4.07	1615	1626	1612	2095	1129	1612	1615.06	6.64	7820	1697	1654	1627	1584	1557	1641	1571	425	483	500	1120	1	1	85065562	1374	-14.68	0.71	12	0.02	-110.00	2273.00	2220	20240509	-27.25	1110	20231026	45.50	2220	-27.25	20240509	1352	19.45	20240806	2220	-27.25	20240509	1110	45.50	20231026	0.63	N	183490	500	425 억	5650608	N	N	0	N	N
10	20240829	160922	57	100.00	KOSDAQ	제약	N	N	N	N	N	1612	-36	5	-2.18	705894267	433776	6.20	1660	1670	1600	2140	1154	1648	1627.34	6.58	21519	2028	1838	1703	1513	1378	1933	1608	425	492	500	1150	1	1	85065562	1371	-14.65	0.71	12	0.51	-110.00	2273.00	2220	20240509	-27.39	1110	20231026	45.23	2220	-27.39	20240509	1352	19.23	20240806	2220	-27.39	20240509	1110	45.23	20231026	0.63	N	183490	500	425 억	5599340	N	N	0	N	N
11	20240829	150931	57	100.00	KOSDAQ	제약	N	N	N	N	N	1608	-40	5	-2.43	682523414	419306	5.99	1660	1670	1600	2140	1154	1648	1627.74	6.58	23591	2028	1838	1703	1513	1378	1933	1608	425	492	500	1150	1	1	85065562	1368	-14.62	0.71	12	0.49	-110.00	2273.00	2220	20240509	-27.57	1110	20231026	44.86	2220	-27.57	20240509	1352	18.93	20240806	2220	-27.57	20240509	1110	44.86	20231026	0.63	N	183490	500	425 억	5599340	N	N	0	N	N
12	20240829	140931	57	100.00	KOSDAQ	제약	N	N	N	N	N	1610	-38	5	-2.31	653979551	401582	5.74	1660	1670	1600	2140	1154	1648	1628.50	6.58	22864	2028	1838	1703	1513	1378	1933	1608	425	492	500	1150	1	1	85065562	1370	-14.64	0.71	12	0.47	-110.00	2273.00	2220	20240509	-27.48	1110	20231026	45.05	2220	-27.48	20240509	1352	19.08	20240806	2220	-27.48	20240509	1110	45.05	20231026	0.63	N	183490	500	425 억	5599340	N	N	0	N	N
13	20240829	130933	57	100.00	KOSDAQ	제약	N	N	N	N	N	1600	-48	5	-2.91	613480147	376408	5.38	1660	1670	1600	2140	1154	1648	1629.82	6.58	20801	2028	1838	1703	1513	1378	1933	1608	425	492	500	1150	1	1	85065562	1361	-14.55	0.70	12	0.44	-110.00	2273.00	2220	20240509	-27.93	1110	20231026	44.14	2220	-27.93	20240509	1352	18.34	20240806	2220	-27.93	20240509	1110	44.14	20231026	0.63	N	183490	500	425 억	5599340	N	N	0	N	N
14	20240829	120931	57	100.00	KOSDAQ	제약	N	N	N	N	N	1613	-35	5	-2.12	511995280	313263	4.48	1660	1670	1613	2140	1154	1648	1634.39	6.58	26502	2028	1838	1703	1513	1378	1933	1608	425	492	500	1150	1	1	85065562	1372	-14.66	0.71	12	0.37	-110.00	2273.00	2220	20240509	-27.34	1110	20231026	45.32	2220	-27.34	20240509	1352	19.30	20240806	2220	-27.34	20240509	1110	45.32	20231026	0.63	N	183490	500	425 억	5599340	N	N	0	N	N
15	20240829	110930	57	100.00	KOSDAQ	제약	N	N	N	N	N	1618	-30	5	-1.82	441384341	269592	3.85	1660	1670	1615	2140	1154	1648	1637.23	6.58	20299	2028	1838	1703	1513	1378	1933	1608	425	492	500	1150	1	1	85065562	1376	-14.71	0.71	12	0.32	-110.00	2273.00	2220	20240509	-27.12	1110	20231026	45.77	2220	-27.12	20240509	1352	19.67	20240806	2220	-27.12	20240509	1110	45.77	20231026	0.63	N	183490	500	425 억	5599340	N	N	0	N	N
16	20240829	100925	57	100.00	KOSDAQ	제약	N	N	N	N	N	1628	-20	5	-1.21	342663757	208679	2.98	1660	1670	1615	2140	1154	1648	1642.06	6.58	24195	2028	1838	1703	1513	1378	1933	1608	425	492	500	1150	1	1	85065562	1385	-14.80	0.72	12	0.25	-110.00	2273.00	2220	20240509	-26.67	1110	20231026	46.67	2220	-26.67	20240509	1352	20.41	20240806	2220	-26.67	20240509	1110	46.67	20231026	0.63	N	183490	500	425 억	5599340	N	N	0	N	N
17	20240829	090929	57	100.00	KOSDAQ	제약	N	N	N	N	N	1664	16	2	0.97	174067840	105919	1.51	1660	1670	1615	2140	1154	1648	1643.40	6.58	-8236	2028	1838	1703	1513	1378	1933	1608	425	492	500	1150	1	1	85065562	1415	-15.13	0.73	12	0.12	-110.00	2273.00	2220	20240509	-25.05	1110	20231026	49.91	2220	-25.05	20240509	1352	23.08	20240806	2220	-25.05	20240509	1110	49.91	20231026	0.63	N	183490	500	425 억	5599340	N	N	0	N	N
18	20240828	160900	57	100.00	KOSDAQ	제약	N	N	N	N	N	1648	70	2	4.44	12303661442	6966533	17448.61	1578	1893	1568	2050	1105	1578	1766.16	6.94	-309510	1604	1590	1574	1560	1544	1583	1553	425	472	500	1100	1	1	85065562	1402	-14.98	0.73	12	8.19	-110.00	2273.00	2220	20240509	-25.77	1110	20231026	48.47	2220	-25.77	20240509	1352	21.89	20240806	2220	-25.77	20240509	1110	48.47	20231026	0.63	N	183490	500	425 억	5906814	N	N	6	N	N
19	20240828	150906	57	100.00	KOSDAQ	제약	N	N	N	N	N	1635	57	2	3.61	12177306817	6889733	17256.26	1578	1893	1568	2050	1105	1578	1767.46	6.94	-307415	1604	1590	1574	1560	1544	1583	1553	425	472	500	1100	1	1	85065562	1391	-14.86	0.72	12	8.10	-110.00	2273.00	2220	20240509	-26.35	1110	20231026	47.30	2220	-26.35	20240509	1352	20.93	20240806	2220	-26.35	20240509	1110	47.30	20231026	0.63	N	183490	500	425 억	5906814	N	N	6	N	N
20	20240828	140908	57	100.00	KOSDAQ	제약	N	N	N	N	N	1621	43	2	2.72	12057394166	6816020	17071.63	1578	1893	1568	2050	1105	1578	1768.98	6.94	-315517	1604	1590	1574	1560	1544	1583	1553	425	472	500	1100	1	1	85065562	1379	-14.74	0.71	12	8.01	-110.00	2273.00	2220	20240509	-26.98	1110	20231026	46.04	2220	-26.98	20240509	1352	19.90	20240806	2220	-26.98	20240509	1110	46.04	20231026	0.63	N	183490	500	425 억	5906814	N	N	6	N	N
21	20240828	130904	57	100.00	KOSDAQ	제약	N	N	N	N	N	1647	69	2	4.37	11815434539	6667306	16699.16	1578	1893	1568	2050	1105	1578	1772.15	6.94	-316667	1604	1590	1574	1560	1544	1583	1553	425	472	500	1100	1	1	85065562	1401	-14.97	0.72	12	7.84	-110.00	2273.00	2220	20240509	-25.81	1110	20231026	48.38	2220	-25.81	20240509	1352	21.82	20240806	2220	-25.81	20240509	1110	48.38	20231026	0.63	N	183490	500	425 억	5906814	N	N	6	N	N
22	20240828	120903	57	100.00	KOSDAQ	제약	N	N	N	N	N	1633	55	2	3.49	11626815730	6552341	16411.21	1578	1893	1568	2050	1105	1578	1774.45	6.94	-316443	1604	1590	1574	1560	1544	1583	1553	425	472	500	1100	1	1	85065562	1389	-14.85	0.72	12	7.70	-110.00	2273.00	2220	20240509	-26.44	1110	20231026	47.12	2220	-26.44	20240509	1352	20.78	20240806	2220	-26.44	20240509	1110	47.12	20231026	0.63	N	183490	500	425 억	5906814	N	N	6	N	N
23	20240828	110903	57	100.00	KOSDAQ	제약	N	N	N	N	N	1687	109	2	6.91	11037644374	6196025	15518.77	1578	1893	1568	2050	1105	1578	1781.41	6.94	-321699	1604	1590	1574	1560	1544	1583	1553	425	472	500	1100	1	1	85065562	1435	-15.34	0.74	12	7.28	-110.00	2273.00	2220	20240509	-24.01	1110	20231026	51.98	2220	-24.01	20240509	1352	24.78	20240806	2220	-24.01	20240509	1110	51.98	20231026	0.63	N	183490	500	425 억	5906814	N	N	6	N	N
24	20240828	100931	57	100.00	KOSDAQ	제약	N	N	N	N	N	1790	212	2	13.43	6971994578	3873542	9701.80	1578	1893	1568	2050	1105	1578	1799.90	6.94	-255442	1604	1590	1574	1560	1544	1583	1553	425	472	500	1100	1	1	85065562	1523	-16.27	0.79	12	4.55	-110.00	2273.00	2220	20240509	-19.37	1110	20231026	61.26	2220	-19.37	20240509	1352	32.40	20240806	2220	-19.37	20240509	1110	61.26	20231026	0.63	N	183490	500	425 억	5906814	N	N	6	N	N
25	20240828	090918	57	100.00	KOSDAQ	제약	N	N	N	N	N	1575	-3	5	-0.19	7188026	4558	11.42	1578	1585	1575	2050	1105	1578	1577.01	6.94	2309	1604	1590	1574	1560	1544	1583	1553	425	472	500	1100	1	1	85065562	1340	-14.32	0.69	12	0.01	-110.00	2273.00	2220	20240509	-29.05	1110	20231026	41.89	2220	-29.05	20240509	1352	16.49	20240806	2220	-29.05	20240509	1110	41.89	20231026	0.63	N	183490	500	425 억	5906814	N	N	6	N	N
26	20240827	160900	57	100.00	KOSDAQ	제약	N	N	N	N	N	1578	0	3	0.00	62793637	39924	37.50	1588	1588	1558	2050	1105	1578	1572.83	6.95	-2607	1664	1621	1591	1548	1518	1606	1533	425	472	500	1100	1	1	85065562	1342	-14.35	0.69	12	0.05	-110.00	2273.00	2220	20240509	-28.92	1110	20231026	42.16	2220	-28.92	20240509	1352	16.72	20240806	2220	-28.92	20240509	1110	42.16	20231026	0.63	N	183490	500	425 억	5909420	N	N	6	N	N
27	20240827	150904	57	100.00	KOSDAQ	제약	N	N	N	N	N	1571	-7	5	-0.44	56205472	35726	33.56	1588	1588	1558	2050	1105	1578	1573.24	6.95	-2543	1664	1621	1591	1548	1518	1606	1533	425	472	500	1100	1	1	85065562	1336	-14.28	0.69	12	0.04	-110.00	2273.00	2220	20240509	-29.23	1110	20231026	41.53	2220	-29.23	20240509	1352	16.20	20240806	2220	-29.23	20240509	1110	41.53	20231026	0.63	N	183490	500	425 억	5909420	N	N	0	N	N
28	20240827	140907	57	100.00	KOSDAQ	제약	N	N	N	N	N	1565	-13	5	-0.82	45034469	28606	26.87	1588	1588	1558	2050	1105	1578	1574.30	6.95	-2592	1664	1621	1591	1548	1518	1606	1533	425	472	500	1100	1	1	85065562	1331	-14.23	0.69	12	0.03	-110.00	2273.00	2220	20240509	-29.50	1110	20231026	40.99	2220	-29.50	20240509	1352	15.75	20240806	2220	-29.50	20240509	1110	40.99	20231026	0.63	N	183490	500	425 억	5909420	N	N	0	N	N
29	20240827	130909	57	100.00	KOSDAQ	제약	N	N	N	N	N	1571	-7	5	-0.44	35131863	22287	20.94	1588	1588	1558	2050	1105	1578	1576.34	6.95	-3037	1664	1621	1591	1548	1518	1606	1533	425	472	500	1100	1	1	85065562	1336	-14.28	0.69	12	0.03	-110.00	2273.00	2220	20240509	-29.23	1110	20231026	41.53	2220	-29.23	20240509	1352	16.20	20240806	2220	-29.23	20240509	1110	41.53	20231026	0.63	N	183490	500	425 억	5909420	N	N	0	N	N
30	20240827	120911	57	100.00	KOSDAQ	제약	N	N	N	N	N	1573	-5	5	-0.32	29016866	18398	17.28	1588	1588	1558	2050	1105	1578	1577.18	6.95	-3382	1664	1621	1591	1548	1518	1606	1533	425	472	500	1100	1	1	85065562	1338	-14.30	0.69	12	0.02	-110.00	2273.00	2220	20240509	-29.14	1110	20231026	41.71	2220	-29.14	20240509	1352	16.35	20240806	2220	-29.14	20240509	1110	41.71	20231026	0.63	N	183490	500	425 억	5909420	N	N	0	N	N
31	20240827	110907	57	100.00	KOSDAQ	제약	N	N	N	N	N	1573	-5	5	-0.32	25153530	15944	14.98	1588	1588	1558	2050	1105	1578	1577.62	6.95	-3952	1664	1621	1591	1548	1518	1606	1533	425	472	500	1100	1	1	85065562	1338	-14.30	0.69	12	0.02	-110.00	2273.00	2220	20240509	-29.14	1110	20231026	41.71	2220	-29.14	20240509	1352	16.35	20240806	2220	-29.14	20240509	1110	41.71	20231026	0.63	N	183490	500	425 억	5909420	N	N	0	N	N
32	20240827	100906	57	100.00	KOSDAQ	제약	N	N	N	N	N	1583	5	2	0.32	22377281	14178	13.32	1588	1588	1558	2050	1105	1578	1578.31	6.95	-4092	1664	1621	1591	1548	1518	1606	1533	425	472	500	1100	1	1	85065562	1347	-14.39	0.70	12	0.02	-110.00	2273.00	2220	20240509	-28.69	1110	20231026	42.61	2220	-28.69	20240509	1352	17.09	20240806	2220	-28.69	20240509	1110	42.61	20231026	0.63	N	183490	500	425 억	5909420	N	N	0	N	N
33	20240827	090905	57	100.00	KOSDAQ	제약	N	N	N	N	N	1571	-7	5	-0.44	4055877	2568	2.41	1588	1588	1571	2050	1105	1578	1579.39	6.95	-1844	1664	1621	1591	1548	1518	1606	1533	425	472	500	1100	1	1	85065562	1336	-14.28	0.69	12	0.00	-110.00	2273.00	2220	20240509	-29.23	1110	20231026	41.53	2220	-29.23	20240509	1352	16.20	20240806	2220	-29.23	20240509	1110	41.53	20231026	0.63	N	183490	500	425 억	5909420	N	N	0	N	N
34	20240826	160852	57	100.00	KOSDAQ	제약	N	N	N	N	N	1578	-24	5	-1.50	167175090	105675	92.16	1600	1634	1561	2080	1122	1602	1582.00	6.97	-25084	1638	1619	1602	1583	1566	1611	1575	425	478	500	1120	1	1	85065562	1342	-14.35	0.69	12	0.12	-110.00	2273.00	2220	20240509	-28.92	1110	20231026	42.16	2220	-28.92	20240509	1352	16.72	20240806	2220	-28.92	20240509	1110	42.16	20231026	0.63	N	183490	500	425 억	5933248	N	N	0	N	N
35	20240826	150900	57	100.00	KOSDAQ	제약	N	N	N	N	N	1569	-33	5	-2.06	160431550	101399	88.44	1600	1634	1561	2080	1122	1602	1582.18	6.97	-23713	1638	1619	1602	1583	1566	1611	1575	425	478	500	1120	1	1	85065562	1335	-14.26	0.69	12	0.12	-110.00	2273.00	2220	20240509	-29.32	1110	20231026	41.35	2220	-29.32	20240509	1352	16.05	20240806	2220	-29.32	20240509	1110	41.35	20231026	0.63	N	183490	500	425 억	5933248	N	N	0	N	N
36	20240826	140903	57	100.00	KOSDAQ	제약	N	N	N	N	N	1578	-24	5	-1.50	142740273	90126	78.60	1600	1634	1561	2080	1122	1602	1583.79	6.97	-26721	1638	1619	1602	1583	1566	1611	1575	425	478	500	1120	1	1	85065562	1342	-14.35	0.69	12	0.11	-110.00	2273.00	2220	20240509	-28.92	1110	20231026	42.16	2220	-28.92	20240509	1352	16.72	20240806	2220	-28.92	20240509	1110	42.16	20231026	0.63	N	183490	500	425 억	5933248	N	N	0	N	N
37	20240826	130904	57	100.00	KOSDAQ	제약	N	N	N	N	N	1582	-20	5	-1.25	121861473	76835	67.01	1600	1634	1565	2080	1122	1602	1586.02	6.97	-21472	1638	1619	1602	1583	1566	1611	1575	425	478	500	1120	1	1	85065562	1346	-14.38	0.70	12	0.09	-110.00	2273.00	2220	20240509	-28.74	1110	20231026	42.52	2220	-28.74	20240509	1352	17.01	20240806	2220	-28.74	20240509	1110	42.52	20231026	0.63	N	183490	500	425 억	5933248	N	N	0	N	N
38	20240826	120858	57	100.00	KOSDAQ	제약	N	N	N	N	N	1581	-21	5	-1.31	91971507	57833	50.44	1600	1634	1580	2080	1122	1602	1590.29	6.97	-14367	1638	1619	1602	1583	1566	1611	1575	425	478	500	1120	1	1	85065562	1345	-14.37	0.70	12	0.07	-110.00	2273.00	2220	20240509	-28.78	1110	20231026	42.43	2220	-28.78	20240509	1352	16.94	20240806	2220	-28.78	20240509	1110	42.43	20231026	0.63	N	183490	500	425 억	5933248	N	N	0	N	N
39	20240826	110902	57	100.00	KOSDAQ	제약	N	N	N	N	N	1582	-20	5	-1.25	64024753	40174	35.04	1600	1634	1582	2080	1122	1602	1593.69	6.97	-9595	1638	1619	1602	1583	1566	1611	1575	425	478	500	1120	1	1	85065562	1346	-14.38	0.70	12	0.05	-110.00	2273.00	2220	20240509	-28.74	1110	20231026	42.52	2220	-28.74	20240509	1352	17.01	20240806	2220	-28.74	20240509	1110	42.52	20231026	0.63	N	183490	500	425 억	5933248	N	N	0	N	N
40	20240826	100903	57	100.00	KOSDAQ	제약	N	N	N	N	N	1602	0	3	0.00	27413964	17170	14.97	1600	1634	1591	2080	1122	1602	1596.62	6.97	-1612	1638	1619	1602	1583	1566	1611	1575	425	478	500	1120	1	1	85065562	1363	-14.56	0.70	12	0.02	-110.00	2273.00	2220	20240509	-27.84	1110	20231026	44.32	2220	-27.84	20240509	1352	18.49	20240806	2220	-27.84	20240509	1110	44.32	20231026	0.63	N	183490	500	425 억	5933248	N	N	0	N	N
41	20240826	090858	57	100.00	KOSDAQ	제약	N	N	N	N	N	1602	0	3	0.00	1280246	800	0.70	1600	1602	1600	2080	1122	1602	1600.31	6.97	410	1638	1619	1602	1583	1566	1611	1575	425	478	500	1120	1	1	85065562	1363	-14.56	0.70	12	0.00	-110.00	2273.00	2220	20240509	-27.84	1110	20231026	44.32	2220	-27.84	20240509	1352	18.49	20240806	2220	-27.84	20240509	1110	44.32	20231026	0.63	N	183490	500	425 억	5933248	N	N	0	N	N
42	20240823	160853	57	100.00	KOSDAQ	제약	N	N	N	N	N	1602	-12	5	-0.74	182689174	114453	82.78	1614	1621	1585	2095	1130	1614	1596.19	6.96	18155	1735	1674	1643	1582	1551	1659	1567	425	481	500	1120	1	1	85065562	1363	-14.56	0.70	12	0.13	-110.00	2273.00	2220	20240509	-27.84	1110	20231026	44.32	2220	-27.84	20240509	1352	18.49	20240806	2220	-27.84	20240509	1110	44.32	20231026	0.61	N	183490	500	425 억	5917327	N	N	0	N	N
43	20240823	150901	57	100.00	KOSDAQ	제약	N	N	N	N	N	1610	-4	5	-0.25	181050536	113432	82.04	1614	1621	1585	2095	1130	1614	1596.12	6.96	18237	1735	1674	1643	1582	1551	1659	1567	425	481	500	1120	1	1	85065562	1370	-14.64	0.71	12	0.13	-110.00	2273.00	2220	20240509	-27.48	1110	20231026	45.05	2220	-27.48	20240509	1352	19.08	20240806	2220	-27.48	20240509	1110	45.05	20231026	0.61	N	183490	500	425 억	5917327	N	N	0	N	N
44	20240823	140900	57	100.00	KOSDAQ	제약	N	N	N	N	N	1600	-14	5	-0.87	166843716	104574	75.64	1614	1621	1585	2095	1130	1614	1595.46	6.96	17256	1735	1674	1643	1582	1551	1659	1567	425	481	500	1120	1	1	85065562	1361	-14.55	0.70	12	0.12	-110.00	2273.00	2220	20240509	-27.93	1110	20231026	44.14	2220	-27.93	20240509	1352	18.34	20240806	2220	-27.93	20240509	1110	44.14	20231026	0.61	N	183490	500	425 억	5917327	N	N	0	N	N
45	20240823	130900	57	100.00	KOSDAQ	제약	N	N	N	N	N	1594	-20	5	-1.24	116632278	73112	52.88	1614	1621	1585	2095	1130	1614	1595.25	6.96	-4014	1735	1674	1643	1582	1551	1659	1567	425	481	500	1120	1	1	85065562	1356	-14.49	0.70	12	0.09	-110.00	2273.00	2220	20240509	-28.20	1110	20231026	43.60	2220	-28.20	20240509	1352	17.90	20240806	2220	-28.20	20240509	1110	43.60	20231026	0.61	N	183490	500	425 억	5917327	N	N	0	N	N
46	20240823	120859	57	100.00	KOSDAQ	제약	N	N	N	N	N	1593	-21	5	-1.30	111050062	69609	50.35	1614	1621	1585	2095	1130	1614	1595.34	6.96	-1455	1735	1674	1643	1582	1551	1659	1567	425	481	500	1120	1	1	85065562	1355	-14.48	0.70	12	0.08	-110.00	2273.00	2220	20240509	-28.24	1110	20231026	43.51	2220	-28.24	20240509	1352	17.83	20240806	2220	-28.24	20240509	1110	43.51	20231026	0.61	N	183490	500	425 억	5917327	N	N	0	N	N
47	20240823	110857	57	100.00	KOSDAQ	제약	N	N	N	N	N	1593	-21	5	-1.30	108473378	67994	49.18	1614	1621	1585	2095	1130	1614	1595.34	6.96	-1515	1735	1674	1643	1582	1551	1659	1567	425	481	500	1120	1	1	85065562	1355	-14.48	0.70	12	0.08	-110.00	2273.00	2220	20240509	-28.24	1110	20231026	43.51	2220	-28.24	20240509	1352	17.83	20240806	2220	-28.24	20240509	1110	43.51	20231026	0.61	N	183490	500	425 억	5917327	N	N	0	N	N
48	20240823	100859	57	100.00	KOSDAQ	제약	N	N	N	N	N	1615	1	2	0.06	27760188	17313	12.52	1614	1621	1597	2095	1130	1614	1603.43	6.96	-2378	1735	1674	1643	1582	1551	1659	1567	425	481	500	1120	1	1	85065562	1374	-14.68	0.71	12	0.02	-110.00	2273.00	2220	20240509	-27.25	1110	20231026	45.50	2220	-27.25	20240509	1352	19.45	20240806	2220	-27.25	20240509	1110	45.50	20231026	0.61	N	183490	500	425 억	5917327	N	N	0	N	N
49	20240823	090900	57	100.00	KOSDAQ	제약	N	N	N	N	N	1609	-5	5	-0.31	9374557	5849	4.23	1614	1621	1597	2095	1130	1614	1602.76	6.96	-1007	1735	1674	1643	1582	1551	1659	1567	425	481	500	1120	1	1	85065562	1369	-14.63	0.71	12	0.01	-110.00	2273.00	2220	20240509	-27.52	1110	20231026	44.95	2220	-27.52	20240509	1352	19.01	20240806	2220	-27.52	20240509	1110	44.95	20231026	0.61	N	183490	500	425 억	5917327	N	N	0	N	N
50	20240822	160853	57	100.00	KOSDAQ	제약	N	N	N	N	N	1614	-46	5	-2.77	221619641	136133	106.58	1704	1704	1612	2155	1162	1660	1627.96	6.99	-29360	1727	1693	1664	1630	1601	1679	1616	425	495	500	1160	1	1	85065562	1373	-14.67	0.71	12	0.16	-110.00	2273.00	2220	20240509	-27.30	1110	20231026	45.41	2220	-27.30	20240509	1352	19.38	20240806	2220	-27.30	20240509	1110	45.41	20231026	0.61	N	183490	500	425 억	5946470	N	N	0	N	N
51	20240822	150901	57	100.00	KOSDAQ	제약	N	N	N	N	N	1613	-47	5	-2.83	208951682	128286	100.43	1704	1704	1612	2155	1162	1660	1628.80	6.99	-25686	1727	1693	1664	1630	1601	1679	1616	425	495	500	1160	1	1	85065562	1372	-14.66	0.71	12	0.15	-110.00	2273.00	2220	20240509	-27.34	1110	20231026	45.32	2220	-27.34	20240509	1352	19.30	20240806	2220	-27.34	20240509	1110	45.32	20231026	0.61	N	183490	500	425 억	5946470	N	N	0	N	N
52	20240822	140901	57	100.00	KOSDAQ	제약	N	N	N	N	N	1624	-36	5	-2.17	192370106	118020	92.40	1704	1704	1612	2155	1162	1660	1629.98	6.99	-20215	1727	1693	1664	1630	1601	1679	1616	425	495	500	1160	1	1	85065562	1381	-14.76	0.71	12	0.14	-110.00	2273.00	2220	20240509	-26.85	1110	20231026	46.31	2220	-26.85	20240509	1352	20.12	20240806	2220	-26.85	20240509	1110	46.31	20231026	0.61	N	183490	500	425 억	5946470	N	N	0	N	N
53	20240822	130901	57	100.00	KOSDAQ	제약	N	N	N	N	N	1623	-37	5	-2.23	181683242	111419	87.23	1704	1704	1612	2155	1162	1660	1630.63	6.99	-21257	1727	1693	1664	1630	1601	1679	1616	425	495	500	1160	1	1	85065562	1381	-14.75	0.71	12	0.13	-110.00	2273.00	2220	20240509	-26.89	1110	20231026	46.22	2220	-26.89	20240509	1352	20.04	20240806	2220	-26.89	20240509	1110	46.22	20231026	0.61	N	183490	500	425 억	5946470	N	N	0	N	N
54	20240822	120905	57	100.00	KOSDAQ	제약	N	N	N	N	N	1621	-39	5	-2.35	122473004	74767	58.53	1704	1704	1621	2155	1162	1660	1638.06	6.99	-40722	1727	1693	1664	1630	1601	1679	1616	425	495	500	1160	1	1	85065562	1379	-14.74	0.71	12	0.09	-110.00	2273.00	2220	20240509	-26.98	1110	20231026	46.04	2220	-26.98	20240509	1352	19.90	20240806	2220	-26.98	20240509	1110	46.04	20231026	0.61	N	183490	500	425 억	5946470	N	N	0	N	N
55	20240822	110856	57	100.00	KOSDAQ	제약	N	N	N	N	N	1643	-17	5	-1.02	65535285	39818	31.17	1704	1704	1631	2155	1162	1660	1645.87	6.99	-13274	1727	1693	1664	1630	1601	1679	1616	425	495	500	1160	1	1	85065562	1398	-14.94	0.72	12	0.05	-110.00	2273.00	2220	20240509	-25.99	1110	20231026	48.02	2220	-25.99	20240509	1352	21.52	20240806	2220	-25.99	20240509	1110	48.02	20231026	0.61	N	183490	500	425 억	5946470	N	N	0	N	N
56	20240822	100856	57	100.00	KOSDAQ	제약	N	N	N	N	N	1638	-22	5	-1.33	43849859	26568	20.80	1704	1704	1631	2155	1162	1660	1650.48	6.99	-7579	1727	1693	1664	1630	1601	1679	1616	425	495	500	1160	1	1	85065562	1393	-14.89	0.72	12	0.03	-110.00	2273.00	2220	20240509	-26.22	1110	20231026	47.57	2220	-26.22	20240509	1352	21.15	20240806	2220	-26.22	20240509	1110	47.57	20231026	0.61	N	183490	500	425 억	5946470	N	N	0	N	N
57	20240822	090857	57	100.00	KOSDAQ	제약	N	N	N	N	N	1662	2	2	0.12	11196151	6678	5.23	1704	1704	1661	2155	1162	1660	1676.57	6.99	-1233	1727	1693	1664	1630	1601	1679	1616	425	495	500	1160	1	1	85065562	1414	-15.11	0.73	12	0.01	-110.00	2273.00	2220	20240509	-25.14	1110	20231026	49.73	2220	-25.14	20240509	1352	22.93	20240806	2220	-25.14	20240509	1110	49.73	20231026	0.61	N	183490	500	425 억	5946470	N	N	0	N	N
58	20240821	160851	57	100.00	KOSDAQ	제약	N	N	N	N	N	1660	-32	5	-1.89	209372650	126559	69.33	1675	1698	1635	2195	1185	1692	1654.32	7.02	-27939	1729	1710	1689	1670	1649	1700	1660	425	503	500	1180	1	1	85065562	1412	-15.09	0.73	12	0.15	-110.00	2273.00	2220	20240509	-25.23	1110	20231026	49.55	2220	-25.23	20240509	1352	22.78	20240806	2220	-25.23	20240509	1110	49.55	20231026	0.62	N	183490	500	425 억	5974001	N	N	0	N	N
59	20240821	150904	57	100.00	KOSDAQ	제약	N	N	N	N	N	1647	-45	5	-2.66	195176084	117952	64.61	1675	1698	1635	2195	1185	1692	1654.68	7.02	-22827	1729	1710	1689	1670	1649	1700	1660	425	503	500	1180	1	1	85065562	1401	-14.97	0.72	12	0.14	-110.00	2273.00	2220	20240509	-25.81	1110	20231026	48.38	2220	-25.81	20240509	1352	21.82	20240806	2220	-25.81	20240509	1110	48.38	20231026	0.62	N	183490	500	425 억	5974001	N	N	0	N	N
60	20240821	140858	57	100.00	KOSDAQ	제약	N	N	N	N	N	1650	-42	5	-2.48	185608191	112148	61.43	1675	1698	1635	2195	1185	1692	1655.00	7.02	-21099	1729	1710	1689	1670	1649	1700	1660	425	503	500	1180	1	1	85065562	1404	-15.00	0.73	12	0.13	-110.00	2273.00	2220	20240509	-25.68	1110	20231026	48.65	2220	-25.68	20240509	1352	22.04	20240806	2220	-25.68	20240509	1110	48.65	20231026	0.62	N	183490	500	425 억	5974001	N	N	0	N	N
61	20240821	130905	57	100.00	KOSDAQ	제약	N	N	N	N	N	1650	-42	5	-2.48	152999462	92284	50.55	1675	1698	1643	2195	1185	1692	1657.88	7.02	-10893	1729	1710	1689	1670	1649	1700	1660	425	503	500	1180	1	1	85065562	1404	-15.00	0.73	12	0.11	-110.00	2273.00	2220	20240509	-25.68	1110	20231026	48.65	2220	-25.68	20240509	1352	22.04	20240806	2220	-25.68	20240509	1110	48.65	20231026	0.62	N	183490	500	425 억	5974001	N	N	0	N	N
62	20240821	120904	57	100.00	KOSDAQ	제약	N	N	N	N	N	1654	-38	5	-2.25	148175526	89360	48.95	1675	1698	1643	2195	1185	1692	1658.15	7.02	-11124	1729	1710	1689	1670	1649	1700	1660	425	503	500	1180	1	1	85065562	1407	-15.04	0.73	12	0.11	-110.00	2273.00	2220	20240509	-25.50	1110	20231026	49.01	2220	-25.50	20240509	1352	22.34	20240806	2220	-25.50	20240509	1110	49.01	20231026	0.62	N	183490	500	425 억	5974001	N	N	0	N	N
63	20240821	110901	57	100.00	KOSDAQ	제약	N	N	N	N	N	1644	-48	5	-2.84	133481751	80439	44.06	1675	1698	1644	2195	1185	1692	1659.38	7.02	-9677	1729	1710	1689	1670	1649	1700	1660	425	503	500	1180	1	1	85065562	1398	-14.95	0.72	12	0.09	-110.00	2273.00	2220	20240509	-25.95	1110	20231026	48.11	2220	-25.95	20240509	1352	21.60	20240806	2220	-25.95	20240509	1110	48.11	20231026	0.62	N	183490	500	425 억	5974001	N	N	0	N	N
64	20240821	100905	57	100.00	KOSDAQ	제약	N	N	N	N	N	1660	-32	5	-1.89	73214025	43965	24.08	1675	1698	1660	2195	1185	1692	1665.22	7.02	3730	1729	1710	1689	1670	1649	1700	1660	425	503	500	1180	1	1	85065562	1412	-15.09	0.73	12	0.05	-110.00	2273.00	2220	20240509	-25.23	1110	20231026	49.55	2220	-25.23	20240509	1352	22.78	20240806	2220	-25.23	20240509	1110	49.55	20231026	0.62	N	183490	500	425 억	5974001	N	N	0	N	N
65	20240821	090856	57	100.00	KOSDAQ	제약	N	N	N	N	N	1673	-19	5	-1.12	5304232	3181	1.74	1675	1696	1662	2195	1185	1692	1666.68	7.02	-1687	1729	1710	1689	1670	1649	1700	1660	425	503	500	1180	1	1	85065562	1423	-15.21	0.74	12	0.00	-110.00	2273.00	2220	20240509	-24.64	1110	20231026	50.72	2220	-24.64	20240509	1352	23.74	20240806	2220	-24.64	20240509	1110	50.72	20231026	0.62	N	183490	500	425 억	5974001	N	N	0	N	N
66	20240820	160845	57	100.00	KOSDAQ	제약	N	N	N	N	N	1692	19	2	1.14	307725276	182435	70.44	1695	1708	1668	2170	1172	1673	1686.77	7.07	-40587	1730	1701	1671	1642	1612	1686	1627	425	497	500	1170	1	1	85065562	1439	-15.38	0.74	12	0.21	-110.00	2273.00	2220	20240509	-23.78	1110	20231026	52.43	2220	-23.78	20240509	1352	25.15	20240806	2220	-23.78	20240509	1110	52.43	20231026	0.62	N	183490	500	425 억	6014356	N	N	0	N	N
67	20240820	150857	57	100.00	KOSDAQ	제약	N	N	N	N	N	1676	3	2	0.18	303868190	180147	69.56	1695	1708	1668	2170	1172	1673	1686.78	7.07	-39644	1730	1701	1671	1642	1612	1686	1627	425	497	500	1170	1	1	85065562	1426	-15.24	0.74	12	0.21	-110.00	2273.00	2220	20240509	-24.50	1110	20231026	50.99	2220	-24.50	20240509	1352	23.96	20240806	2220	-24.50	20240509	1110	50.99	20231026	0.62	N	183490	500	425 억	6014356	N	N	0	N	N
68	20240820	140854	57	100.00	KOSDAQ	제약	N	N	N	N	N	1673	0	3	0.00	285277802	169037	65.27	1695	1708	1673	2170	1172	1673	1687.66	7.07	-37033	1730	1701	1671	1642	1612	1686	1627	425	497	500	1170	1	1	85065562	1423	-15.21	0.74	12	0.20	-110.00	2273.00	2220	20240509	-24.64	1110	20231026	50.72	2220	-24.64	20240509	1352	23.74	20240806	2220	-24.64	20240509	1110	50.72	20231026	0.62	N	183490	500	425 억	6014356	N	N	0	N	N
69	20240820	130856	57	100.00	KOSDAQ	제약	N	N	N	N	N	1696	23	2	1.37	254920137	150960	58.29	1695	1708	1673	2170	1172	1673	1688.66	7.07	-31929	1730	1701	1671	1642	1612	1686	1627	425	497	500	1170	1	1	85065562	1443	-15.42	0.75	12	0.18	-110.00	2273.00	2220	20240509	-23.60	1110	20231026	52.79	2220	-23.60	20240509	1352	25.44	20240806	2220	-23.60	20240509	1110	52.79	20231026	0.62	N	183490	500	425 억	6014356	N	N	0	N	N
70	20240820	120852	57	100.00	KOSDAQ	제약	N	N	N	N	N	1696	23	2	1.37	216151455	128049	49.44	1695	1708	1673	2170	1172	1673	1688.04	7.07	-18309	1730	1701	1671	1642	1612	1686	1627	425	497	500	1170	1	1	85065562	1443	-15.42	0.75	12	0.15	-110.00	2273.00	2220	20240509	-23.60	1110	20231026	52.79	2220	-23.60	20240509	1352	25.44	20240806	2220	-23.60	20240509	1110	52.79	20231026	0.62	N	183490	500	425 억	6014356	N	N	0	N	N
71	20240820	110849	57	100.00	KOSDAQ	제약	N	N	N	N	N	1703	30	2	1.79	207615651	123030	47.50	1695	1708	1673	2170	1172	1673	1687.52	7.07	-19412	1730	1701	1671	1642	1612	1686	1627	425	497	500	1170	1	1	85065562	1449	-15.48	0.75	12	0.14	-110.00	2273.00	2220	20240509	-23.29	1110	20231026	53.42	2220	-23.29	20240509	1352	25.96	20240806	2220	-23.29	20240509	1110	53.42	20231026	0.62	N	183490	500	425 억	6014356	N	N	0	N	N
72	20240820	100847	57	100.00	KOSDAQ	제약	N	N	N	N	N	1674	1	2	0.06	136639844	81078	31.30	1695	1698	1673	2170	1172	1673	1685.29	7.07	-27700	1730	1701	1671	1642	1612	1686	1627	425	497	500	1170	1	1	85065562	1424	-15.22	0.74	12	0.10	-110.00	2273.00	2220	20240509	-24.59	1110	20231026	50.81	2220	-24.59	20240509	1352	23.82	20240806	2220	-24.59	20240509	1110	50.81	20231026	0.62	N	183490	500	425 억	6014356	N	N	0	N	N
73	20240820	090850	57	100.00	KOSDAQ	제약	N	N	N	N	N	1693	20	2	1.20	11770800	6953	2.68	1695	1698	1681	2170	1172	1673	1692.91	7.07	-1076	1730	1701	1671	1642	1612	1686	1627	425	497	500	1170	1	1	85065562	1440	-15.39	0.74	12	0.01	-110.00	2273.00	2220	20240509	-23.74	1110	20231026	52.52	2220	-23.74	20240509	1352	25.22	20240806	2220	-23.74	20240509	1110	52.52	20231026	0.62	N	183490	500	425 억	6014356	N	N	0	N	N
74	20240819	160840	57	100.00	KOSDAQ	제약	N	N	N	N	N	1673	29	2	1.76	429323926	258392	218.63	1674	1700	1641	2135	1151	1644	1661.50	7.00	65226	1668	1656	1638	1626	1608	1647	1617	425	491	500	1150	1	1	85065562	1423	-15.21	0.74	12	0.30	-110.00	2273.00	2220	20240509	-24.64	1110	20231026	50.72	2220	-24.64	20240509	1352	23.74	20240806	2220	-24.64	20240509	1110	50.72	20231026	0.62	N	183490	500	425 억	5953085	N	N	0	N	N
75	20240819	150847	57	100.00	KOSDAQ	제약	N	N	N	N	N	1672	28	2	1.70	419970681	252798	213.89	1674	1700	1641	2135	1151	1644	1661.29	7.00	64680	1668	1656	1638	1626	1608	1647	1617	425	491	500	1150	1	1	85065562	1422	-15.20	0.74	12	0.30	-110.00	2273.00	2220	20240509	-24.68	1110	20231026	50.63	2220	-24.68	20240509	1352	23.67	20240806	2220	-24.68	20240509	1110	50.63	20231026	0.62	N	183490	500	425 억	5953085	N	N	0	N	N
76	20240819	140848	57	100.00	KOSDAQ	제약	N	N	N	N	N	1683	39	2	2.37	395517661	238145	201.50	1674	1700	1641	2135	1151	1644	1660.83	7.00	63232	1668	1656	1638	1626	1608	1647	1617	425	491	500	1150	1	1	85065562	1432	-15.30	0.74	12	0.28	-110.00	2273.00	2220	20240509	-24.19	1110	20231026	51.62	2220	-24.19	20240509	1352	24.48	20240806	2220	-24.19	20240509	1110	51.62	20231026	0.62	N	183490	500	425 억	5953085	N	N	0	N	N
77	20240819	130845	57	100.00	KOSDAQ	제약	N	N	N	N	N	1675	31	2	1.89	345640651	208291	176.24	1674	1700	1641	2135	1151	1644	1659.41	7.00	49732	1668	1656	1638	1626	1608	1647	1617	425	491	500	1150	1	1	85065562	1425	-15.23	0.74	12	0.24	-110.00	2273.00	2220	20240509	-24.55	1110	20231026	50.90	2220	-24.55	20240509	1352	23.89	20240806	2220	-24.55	20240509	1110	50.90	20231026	0.62	N	183490	500	425 억	5953085	N	N	0	N	N
78	20240819	120844	57	100.00	KOSDAQ	제약	N	N	N	N	N	1650	6	2	0.36	224861346	136382	115.39	1674	1674	1641	2135	1151	1644	1648.76	7.00	32314	1668	1656	1638	1626	1608	1647	1617	425	491	500	1150	1	1	85065562	1404	-15.00	0.73	12	0.16	-110.00	2273.00	2220	20240509	-25.68	1110	20231026	48.65	2220	-25.68	20240509	1352	22.04	20240806	2220	-25.68	20240509	1110	48.65	20231026	0.62	N	183490	500	425 억	5953085	N	N	0	N	N
79	20240819	110846	57	100.00	KOSDAQ	제약	N	N	N	N	N	1656	12	2	0.73	207527406	125858	106.49	1674	1674	1641	2135	1151	1644	1648.90	7.00	27219	1668	1656	1638	1626	1608	1647	1617	425	491	500	1150	1	1	85065562	1409	-15.05	0.73	12	0.15	-110.00	2273.00	2220	20240509	-25.41	1110	20231026	49.19	2220	-25.41	20240509	1352	22.49	20240806	2220	-25.41	20240509	1110	49.19	20231026	0.62	N	183490	500	425 억	5953085	N	N	0	N	N
80	20240819	100847	57	100.00	KOSDAQ	제약	N	N	N	N	N	1644	0	3	0.00	129726108	78776	66.65	1674	1674	1641	2135	1151	1644	1646.77	7.00	-10728	1668	1656	1638	1626	1608	1647	1617	425	491	500	1150	1	1	85065562	1398	-14.95	0.72	12	0.09	-110.00	2273.00	2220	20240509	-25.95	1110	20231026	48.11	2220	-25.95	20240509	1352	21.60	20240806	2220	-25.95	20240509	1110	48.11	20231026	0.62	N	183490	500	425 억	5953085	N	N	0	N	N
81	20240819	090846	57	100.00	KOSDAQ	제약	N	N	N	N	N	1663	19	2	1.16	13853358	8384	7.09	1674	1674	1644	2135	1151	1644	1652.36	7.00	4281	1668	1656	1638	1626	1608	1647	1617	425	491	500	1150	1	1	85065562	1415	-15.12	0.73	12	0.01	-110.00	2273.00	2220	20240509	-25.09	1110	20231026	49.82	2220	-25.09	20240509	1352	23.00	20240806	2220	-25.09	20240509	1110	49.82	20231026	0.62	N	183490	500	425 억	5953085	N	N	0	N	N
82	20240816	160838	57	100.00	KOSDAQ	제약	N	N	N	N	N	1644	24	2	1.48	192946102	118119	166.98	1650	1650	1620	2105	1134	1620	1633.47	6.95	40639	1642	1631	1613	1602	1584	1636	1607	425	485	500	1130	1	1	85065562	1398	-14.95	0.72	12	0.14	-110.00	2273.00	2220	20240509	-25.95	1110	20231026	48.11	2220	-25.95	20240509	1352	21.60	20240806	2220	-25.95	20240509	1110	48.11	20231026	0.61	N	183490	500	425 억	5912923	N	N	0	N	N
83	20240816	150840	57	100.00	KOSDAQ	제약	N	N	N	N	N	1634	14	2	0.86	143134510	87758	124.06	1650	1650	1620	2105	1134	1620	1631.01	6.95	16357	1642	1631	1613	1602	1584	1636	1607	425	485	500	1130	1	1	85065562	1390	-14.85	0.72	12	0.10	-110.00	2273.00	2220	20240509	-26.40	1110	20231026	47.21	2220	-26.40	20240509	1352	20.86	20240806	2220	-26.40	20240509	1110	47.21	20231026	0.61	N	183490	500	425 억	5912923	N	N	0	N	N
84	20240816	140844	57	100.00	KOSDAQ	제약	N	N	N	N	N	1631	11	2	0.68	95911098	58880	83.24	1650	1650	1620	2105	1134	1620	1628.92	6.95	8679	1642	1631	1613	1602	1584	1636	1607	425	485	500	1130	1	1	85065562	1387	-14.83	0.72	12	0.07	-110.00	2273.00	2220	20240509	-26.53	1110	20231026	46.94	2220	-26.53	20240509	1352	20.64	20240806	2220	-26.53	20240509	1110	46.94	20231026	0.61	N	183490	500	425 억	5912923	N	N	0	N	N
85	20240816	130847	57	100.00	KOSDAQ	제약	N	N	N	N	N	1630	10	2	0.62	55747325	34270	48.45	1650	1650	1620	2105	1134	1620	1626.71	6.95	7366	1642	1631	1613	1602	1584	1636	1607	425	485	500	1130	1	1	85065562	1387	-14.82	0.72	12	0.04	-110.00	2273.00	2220	20240509	-26.58	1110	20231026	46.85	2220	-26.58	20240509	1352	20.56	20240806	2220	-26.58	20240509	1110	46.85	20231026	0.61	N	183490	500	425 억	5912923	N	N	0	N	N
86	20240816	120841	57	100.00	KOSDAQ	제약	N	N	N	N	N	1630	10	2	0.62	41179876	25326	35.80	1650	1650	1620	2105	1134	1620	1625.99	6.95	3967	1642	1631	1613	1602	1584	1636	1607	425	485	500	1130	1	1	85065562	1387	-14.82	0.72	12	0.03	-110.00	2273.00	2220	20240509	-26.58	1110	20231026	46.85	2220	-26.58	20240509	1352	20.56	20240806	2220	-26.58	20240509	1110	46.85	20231026	0.61	N	183490	500	425 억	5912923	N	N	0	N	N
87	20240816	110845	57	100.00	KOSDAQ	제약	N	N	N	N	N	1629	9	2	0.56	36059638	22176	31.35	1650	1650	1620	2105	1134	1620	1626.07	6.95	2193	1642	1631	1613	1602	1584	1636	1607	425	485	500	1130	1	1	85065562	1386	-14.81	0.72	12	0.03	-110.00	2273.00	2220	20240509	-26.62	1110	20231026	46.76	2220	-26.62	20240509	1352	20.49	20240806	2220	-26.62	20240509	1110	46.76	20231026	0.61	N	183490	500	425 억	5912923	N	N	0	N	N
88	20240816	100841	57	100.00	KOSDAQ	제약	N	N	N	N	N	1629	9	2	0.56	24676316	15172	21.45	1650	1650	1620	2105	1134	1620	1626.44	6.95	4012	1642	1631	1613	1602	1584	1636	1607	425	485	500	1130	1	1	85065562	1386	-14.81	0.72	12	0.02	-110.00	2273.00	2220	20240509	-26.62	1110	20231026	46.76	2220	-26.62	20240509	1352	20.49	20240806	2220	-26.62	20240509	1110	46.76	20231026	0.61	N	183490	500	425 억	5912923	N	N	0	N	N
89	20240816	090843	57	100.00	KOSDAQ	제약	N	N	N	N	N	1637	17	2	1.05	11388540	6993	9.89	1650	1650	1620	2105	1134	1620	1628.56	6.95	2853	1642	1631	1613	1602	1584	1636	1607	425	485	500	1130	1	1	85065562	1393	-14.88	0.72	12	0.01	-110.00	2273.00	2220	20240509	-26.26	1110	20231026	47.48	2220	-26.26	20240509	1352	21.08	20240806	2220	-26.26	20240509	1110	47.48	20231026	0.61	N	183490	500	425 억	5912923	N	N	0	N	N
90	20240814	160842	57	100.00	KOSDAQ	제약	N	N	N	N	N	1620	21	2	1.31	113599237	70737	52.81	1599	1624	1595	2075	1120	1599	1605.92	6.95	347	1671	1634	1613	1576	1555	1624	1566	425	476	500	1110	1	1	85065562	1378	-14.73	0.71	12	0.08	-110.00	2273.00	2220	20240509	-27.03	1110	20231026	45.95	2220	-27.03	20240509	1352	19.82	20240806	2220	-27.03	20240509	1110	45.95	20231026	0.62	N	183490	500	425 억	5912560	N	N	0	N	N
91	20240814	150845	57	100.00	KOSDAQ	제약	N	N	N	N	N	1618	19	2	1.19	108302193	67467	50.37	1599	1624	1595	2075	1120	1599	1605.26	6.95	63	1671	1634	1613	1576	1555	1624	1566	425	476	500	1110	1	1	85065562	1376	-14.71	0.71	12	0.08	-110.00	2273.00	2220	20240509	-27.12	1110	20231026	45.77	2220	-27.12	20240509	1352	19.67	20240806	2220	-27.12	20240509	1110	45.77	20231026	0.62	N	183490	500	425 억	5912560	N	N	0	N	N
92	20240814	140849	57	100.00	KOSDAQ	제약	N	N	N	N	N	1618	19	2	1.19	102522790	63884	47.70	1599	1624	1595	2075	1120	1599	1604.83	6.95	-1160	1671	1634	1613	1576	1555	1624	1566	425	476	500	1110	1	1	85065562	1376	-14.71	0.71	12	0.08	-110.00	2273.00	2220	20240509	-27.12	1110	20231026	45.77	2220	-27.12	20240509	1352	19.67	20240806	2220	-27.12	20240509	1110	45.77	20231026	0.62	N	183490	500	425 억	5912560	N	N	0	N	N
93	20240814	130844	57	100.00	KOSDAQ	제약	N	N	N	N	N	1606	7	2	0.44	66921071	41843	31.24	1599	1624	1595	2075	1120	1599	1599.34	6.95	-2570	1671	1634	1613	1576	1555	1624	1566	425	476	500	1110	1	1	85065562	1366	-14.60	0.71	12	0.05	-110.00	2273.00	2220	20240509	-27.66	1110	20231026	44.68	2220	-27.66	20240509	1352	18.79	20240806	2220	-27.66	20240509	1110	44.68	20231026	0.62	N	183490	500	425 억	5912560	N	N	0	N	N
94	20240814	120841	57	100.00	KOSDAQ	제약	N	N	N	N	N	1596	-3	5	-0.19	59914775	37471	27.98	1599	1624	1595	2075	1120	1599	1598.96	6.95	-3162	1671	1634	1613	1576	1555	1624	1566	425	476	500	1110	1	1	85065562	1358	-14.51	0.70	12	0.04	-110.00	2273.00	2220	20240509	-28.11	1110	20231026	43.78	2220	-28.11	20240509	1352	18.05	20240806	2220	-28.11	20240509	1110	43.78	20231026	0.62	N	183490	500	425 억	5912560	N	N	0	N	N
95	20240814	110837	57	100.00	KOSDAQ	제약	N	N	N	N	N	1599	0	3	0.00	40650285	25408	18.97	1599	1624	1595	2075	1120	1599	1599.90	6.95	-5886	1671	1634	1613	1576	1555	1624	1566	425	476	500	1110	1	1	85065562	1360	-14.54	0.70	12	0.03	-110.00	2273.00	2220	20240509	-27.97	1110	20231026	44.05	2220	-27.97	20240509	1352	18.27	20240806	2220	-27.97	20240509	1110	44.05	20231026	0.62	N	183490	500	425 억	5912560	N	N	0	N	N
96	20240814	100836	57	100.00	KOSDAQ	제약	N	N	N	N	N	1597	-2	5	-0.13	21804010	13602	10.16	1599	1624	1597	2075	1120	1599	1603.00	6.95	-2607	1671	1634	1613	1576	1555	1624	1566	425	476	500	1110	1	1	85065562	1358	-14.52	0.70	12	0.02	-110.00	2273.00	2220	20240509	-28.06	1110	20231026	43.87	2220	-28.06	20240509	1352	18.12	20240806	2220	-28.06	20240509	1110	43.87	20231026	0.62	N	183490	500	425 억	5912560	N	N	0	N	N
97	20240814	090909	57	100.00	KOSDAQ	제약	N	N	N	N	N	1620	21	2	1.31	2799927	1750	1.31	1599	1624	1599	2075	1120	1599	1599.96	6.95	782	1671	1634	1613	1576	1555	1624	1566	425	476	500	1110	1	1	85065562	1378	-14.73	0.71	12	0.00	-110.00	2273.00	2220	20240509	-27.03	1110	20231026	45.95	2220	-27.03	20240509	1352	19.82	20240806	2220	-27.03	20240509	1110	45.95	20231026	0.62	N	183490	500	425 억	5912560	N	N	0	N	N
98	20240813	160828	57	100.00	KOSDAQ	제약	N	N	N	N	N	1599	-38	5	-2.32	214277852	133601	190.89	1650	1650	1592	2125	1146	1637	1603.88	6.99	-33181	1662	1649	1635	1622	1608	1656	1629	425	488	500	1140	1	1	85065562	1360	-14.54	0.70	12	0.16	-110.00	2273.00	2220	20240509	-27.97	1110	20231026	44.05	2220	-27.97	20240509	1352	18.27	20240806	2220	-27.97	20240509	1110	44.05	20231026	0.62	N	183490	500	425 억	5945685	N	N	0	N	N
99	20240813	150835	57	100.00	KOSDAQ	제약	N	N	N	N	N	1605	-32	5	-1.95	209067478	130344	186.23	1650	1650	1592	2125	1146	1637	1603.97	6.99	-33191	1662	1649	1635	1622	1608	1656	1629	425	488	500	1140	1	1	85065562	1365	-14.59	0.71	12	0.15	-110.00	2273.00	2220	20240509	-27.70	1110	20231026	44.59	2220	-27.70	20240509	1352	18.71	20240806	2220	-27.70	20240509	1110	44.59	20231026	0.62	N	183490	500	425 억	5945685	N	N	0	N	N
100	20240813	140836	57	100.00	KOSDAQ	제약	N	N	N	N	N	1599	-38	5	-2.32	174505743	108734	155.36	1650	1650	1592	2125	1146	1637	1604.89	6.99	-38531	1662	1649	1635	1622	1608	1656	1629	425	488	500	1140	1	1	85065562	1360	-14.54	0.70	12	0.13	-110.00	2273.00	2220	20240509	-27.97	1110	20231026	44.05	2220	-27.97	20240509	1352	18.27	20240806	2220	-27.97	20240509	1110	44.05	20231026	0.62	N	183490	500	425 억	5945685	N	N	0	N	N
101	20240813	130836	57	100.00	KOSDAQ	제약	N	N	N	N	N	1602	-35	5	-2.14	145971236	90893	129.87	1650	1650	1592	2125	1146	1637	1605.97	6.99	-31175	1662	1649	1635	1622	1608	1656	1629	425	488	500	1140	1	1	85065562	1363	-14.56	0.70	12	0.11	-110.00	2273.00	2220	20240509	-27.84	1110	20231026	44.32	2220	-27.84	20240509	1352	18.49	20240806	2220	-27.84	20240509	1110	44.32	20231026	0.62	N	183490	500	425 억	5945685	N	N	0	N	N
102	20240813	120829	57	100.00	KOSDAQ	제약	N	N	N	N	N	1605	-32	5	-1.95	109189442	67970	97.11	1650	1650	1592	2125	1146	1637	1606.44	6.99	-27589	1662	1649	1635	1622	1608	1656	1629	425	488	500	1140	1	1	85065562	1365	-14.59	0.71	12	0.08	-110.00	2273.00	2220	20240509	-27.70	1110	20231026	44.59	2220	-27.70	20240509	1352	18.71	20240806	2220	-27.70	20240509	1110	44.59	20231026	0.62	N	183490	500	425 억	5945685	N	N	0	N	N
103	20240813	110828	57	100.00	KOSDAQ	제약	N	N	N	N	N	1597	-40	5	-2.44	90873569	56484	80.70	1650	1650	1597	2125	1146	1637	1608.84	6.99	-26001	1662	1649	1635	1622	1608	1656	1629	425	488	500	1140	1	1	85065562	1358	-14.52	0.70	12	0.07	-110.00	2273.00	2220	20240509	-28.06	1110	20231026	43.87	2220	-28.06	20240509	1352	18.12	20240806	2220	-28.06	20240509	1110	43.87	20231026	0.62	N	183490	500	425 억	5945685	N	N	0	N	N
104	20240813	100830	57	100.00	KOSDAQ	제약	N	N	N	N	N	1606	-31	5	-1.89	70982607	44062	62.95	1650	1650	1597	2125	1146	1637	1610.97	6.99	-23271	1662	1649	1635	1622	1608	1656	1629	425	488	500	1140	1	1	85065562	1366	-14.60	0.71	12	0.05	-110.00	2273.00	2220	20240509	-27.66	1110	20231026	44.68	2220	-27.66	20240509	1352	18.79	20240806	2220	-27.66	20240509	1110	44.68	20231026	0.62	N	183490	500	425 억	5945685	N	N	0	N	N
105	20240813	090834	57	100.00	KOSDAQ	제약	N	N	N	N	N	1615	-22	5	-1.34	15161120	9341	13.35	1650	1650	1615	2125	1146	1637	1623.07	6.99	839	1662	1649	1635	1622	1608	1656	1629	425	488	500	1140	1	1	85065562	1374	-14.68	0.71	12	0.01	-110.00	2273.00	2220	20240509	-27.25	1110	20231026	45.50	2220	-27.25	20240509	1352	19.45	20240806	2220	-27.25	20240509	1110	45.50	20231026	0.62	N	183490	500	425 억	5945685	N	N	0	N	N
106	20240812	160824	57	100.00	KOSDAQ	제약	N	N	N	N	N	1637	16	2	0.99	114011534	69990	54.94	1621	1648	1621	2105	1135	1621	1628.97	6.99	-550	1667	1643	1618	1594	1569	1656	1607	425	484	500	1130	1	1	85065562	1393	-14.88	0.72	12	0.08	-110.00	2273.00	2220	20240509	-26.26	1110	20231026	47.48	2220	-26.26	20240509	1352	21.08	20240806	2220	-26.26	20240509	1110	47.48	20231026	0.60	N	183490	500	425 억	5946235	N	N	0	N	N
107	20240812	150824	57	100.00	KOSDAQ	제약	N	N	N	N	N	1626	5	2	0.31	108274304	66468	52.18	1621	1648	1621	2105	1135	1621	1628.97	6.99	242	1667	1643	1618	1594	1569	1656	1607	425	484	500	1130	1	1	85065562	1383	-14.78	0.72	12	0.08	-110.00	2273.00	2220	20240509	-26.76	1110	20231026	46.49	2220	-26.76	20240509	1352	20.27	20240806	2220	-26.76	20240509	1110	46.49	20231026	0.60	N	183490	500	425 억	5946235	N	N	0	N	N
108	20240812	140825	57	100.00	KOSDAQ	제약	N	N	N	N	N	1644	23	2	1.42	99996942	61385	48.19	1621	1648	1621	2105	1135	1621	1629.01	6.99	828	1667	1643	1618	1594	1569	1656	1607	425	484	500	1130	1	1	85065562	1398	-14.95	0.72	12	0.07	-110.00	2273.00	2220	20240509	-25.95	1110	20231026	48.11	2220	-25.95	20240509	1352	21.60	20240806	2220	-25.95	20240509	1110	48.11	20231026	0.60	N	183490	500	425 억	5946235	N	N	0	N	N
109	20240812	130821	57	100.00	KOSDAQ	제약	N	N	N	N	N	1629	8	2	0.49	88117738	54096	42.47	1621	1648	1621	2105	1135	1621	1628.91	6.99	2801	1667	1643	1618	1594	1569	1656	1607	425	484	500	1130	1	1	85065562	1386	-14.81	0.72	12	0.06	-110.00	2273.00	2220	20240509	-26.62	1110	20231026	46.76	2220	-26.62	20240509	1352	20.49	20240806	2220	-26.62	20240509	1110	46.76	20231026	0.60	N	183490	500	425 억	5946235	N	N	0	N	N
110	20240812	120821	57	100.00	KOSDAQ	제약	N	N	N	N	N	1635	14	2	0.86	77274209	47444	37.24	1621	1648	1621	2105	1135	1621	1628.75	6.99	1718	1667	1643	1618	1594	1569	1656	1607	425	484	500	1130	1	1	85065562	1391	-14.86	0.72	12	0.06	-110.00	2273.00	2220	20240509	-26.35	1110	20231026	47.30	2220	-26.35	20240509	1352	20.93	20240806	2220	-26.35	20240509	1110	47.30	20231026	0.60	N	183490	500	425 억	5946235	N	N	0	N	N
111	20240812	110822	57	100.00	KOSDAQ	제약	N	N	N	N	N	1622	1	2	0.06	69633692	42758	33.57	1621	1648	1621	2105	1135	1621	1628.55	6.99	2004	1667	1643	1618	1594	1569	1656	1607	425	484	500	1130	1	1	85065562	1380	-14.75	0.71	12	0.05	-110.00	2273.00	2220	20240509	-26.94	1110	20231026	46.13	2220	-26.94	20240509	1352	19.97	20240806	2220	-26.94	20240509	1110	46.13	20231026	0.60	N	183490	500	425 억	5946235	N	N	0	N	N
112	20240812	100815	57	100.00	KOSDAQ	제약	N	N	N	N	N	1631	10	2	0.62	47465660	29128	22.87	1621	1648	1621	2105	1135	1621	1629.55	6.99	-535	1667	1643	1618	1594	1569	1656	1607	425	484	500	1130	1	1	85065562	1387	-14.83	0.72	12	0.03	-110.00	2273.00	2220	20240509	-26.53	1110	20231026	46.94	2220	-26.53	20240509	1352	20.64	20240806	2220	-26.53	20240509	1110	46.94	20231026	0.60	N	183490	500	425 억	5946235	N	N	0	N	N
113	20240812	090814	57	100.00	KOSDAQ	제약	N	N	N	N	N	1648	27	2	1.67	3162221	1949	1.53	1621	1648	1621	2105	1135	1621	1622.48	6.99	1169	1667	1643	1618	1594	1569	1656	1607	425	484	500	1130	1	1	85065562	1402	-14.98	0.73	12	0.00	-110.00	2273.00	2220	20240509	-25.77	1110	20231026	48.47	2220	-25.77	20240509	1352	21.89	20240806	2220	-25.77	20240509	1110	48.47	20231026	0.60	N	183490	500	425 억	5946235	N	N	0	N	N
114	20240809	160811	57	100.00	KOSDAQ	제약	N	N	N	N	N	1621	21	2	1.31	204788042	127145	74.30	1593	1642	1593	2080	1120	1600	1610.65	7.00	-4187	1682	1641	1602	1561	1522	1661	1581	425	480	500	1120	1	1	85065562	1379	-14.74	0.71	12	0.15	-110.00	2273.00	2220	20240509	-26.98	1110	20231026	46.04	2220	-26.98	20240509	1352	19.90	20240806	2220	-26.98	20240509	1110	46.04	20231026	0.60	N	183490	500	425 억	5950422	N	N	0	N	N
115	20240809	150829	57	100.00	KOSDAQ	제약	N	N	N	N	N	1622	22	2	1.38	195129858	121168	70.81	1593	1642	1593	2080	1120	1600	1610.41	7.00	-7986	1682	1641	1602	1561	1522	1661	1581	425	480	500	1120	1	1	85065562	1380	-14.75	0.71	12	0.14	-110.00	2273.00	2220	20240509	-26.94	1110	20231026	46.13	2220	-26.94	20240509	1352	19.97	20240806	2220	-26.94	20240509	1110	46.13	20231026	0.60	N	183490	500	425 억	5950422	N	N	0	N	N
116	20240809	140832	57	100.00	KOSDAQ	제약	N	N	N	N	N	1614	14	2	0.88	167241006	103907	60.72	1593	1642	1593	2080	1120	1600	1609.53	7.00	-21633	1682	1641	1602	1561	1522	1661	1581	425	480	500	1120	1	1	85065562	1373	-14.67	0.71	12	0.12	-110.00	2273.00	2220	20240509	-27.30	1110	20231026	45.41	2220	-27.30	20240509	1352	19.38	20240806	2220	-27.30	20240509	1110	45.41	20231026	0.60	N	183490	500	425 억	5950422	N	N	0	N	N
117	20240809	130827	57	100.00	KOSDAQ	제약	N	N	N	N	N	1603	3	2	0.19	157012161	97549	57.01	1593	1642	1593	2080	1120	1600	1609.57	7.00	-21952	1682	1641	1602	1561	1522	1661	1581	425	480	500	1120	1	1	85065562	1364	-14.57	0.71	12	0.11	-110.00	2273.00	2220	20240509	-27.79	1110	20231026	44.41	2220	-27.79	20240509	1352	18.57	20240806	2220	-27.79	20240509	1110	44.41	20231026	0.60	N	183490	500	425 억	5950422	N	N	0	N	N
118	20240809	120825	57	100.00	KOSDAQ	제약	N	N	N	N	N	1600	0	3	0.00	120402544	74635	43.62	1593	1642	1593	2080	1120	1600	1613.22	7.00	-16857	1682	1641	1602	1561	1522	1661	1581	425	480	500	1120	1	1	85065562	1361	-14.55	0.70	12	0.09	-110.00	2273.00	2220	20240509	-27.93	1110	20231026	44.14	2220	-27.93	20240509	1352	18.34	20240806	2220	-27.93	20240509	1110	44.14	20231026	0.60	N	183490	500	425 억	5950422	N	N	0	N	N
119	20240809	110818	57	100.00	KOSDAQ	제약	N	N	N	N	N	1613	13	2	0.81	92192131	57112	33.38	1593	1642	1593	2080	1120	1600	1614.23	7.00	-4585	1682	1641	1602	1561	1522	1661	1581	425	480	500	1120	1	1	85065562	1372	-14.66	0.71	12	0.07	-110.00	2273.00	2220	20240509	-27.34	1110	20231026	45.32	2220	-27.34	20240509	1352	19.30	20240806	2220	-27.34	20240509	1110	45.32	20231026	0.60	N	183490	500	425 억	5950422	N	N	0	N	N
120	20240809	100827	57	100.00	KOSDAQ	제약	N	N	N	N	N	1613	13	2	0.81	52325431	32406	18.94	1593	1642	1593	2080	1120	1600	1614.68	7.00	-2791	1682	1641	1602	1561	1522	1661	1581	425	480	500	1120	1	1	85065562	1372	-14.66	0.71	12	0.04	-110.00	2273.00	2220	20240509	-27.34	1110	20231026	45.32	2220	-27.34	20240509	1352	19.30	20240806	2220	-27.34	20240509	1110	45.32	20231026	0.60	N	183490	500	425 억	5950422	N	N	0	N	N
121	20240809	090821	57	100.00	KOSDAQ	제약	N	N	N	N	N	1637	37	2	2.31	33444285	20673	12.08	1593	1642	1593	2080	1120	1600	1617.78	7.00	-1002	1682	1641	1602	1561	1522	1661	1581	425	480	500	1120	1	1	85065562	1393	-14.88	0.72	12	0.02	-110.00	2273.00	2220	20240509	-26.26	1110	20231026	47.48	2220	-26.26	20240509	1352	21.08	20240806	2220	-26.26	20240509	1110	47.48	20231026	0.60	N	183490	500	425 억	5950422	N	N	0	N	N
122	20240808	160806	57	100.00	KOSDAQ	제약	N	N	N	N	N	1600	7	2	0.44	273504466	171088	41.92	1593	1643	1563	2070	1116	1593	1598.62	7.02	-17520	1658	1625	1562	1529	1466	1642	1546	425	477	500	1110	1	1	85065562	1361	-14.55	0.70	12	0.20	-110.00	2273.00	2220	20240509	-27.93	1110	20231026	44.14	2220	-27.93	20240509	1352	18.34	20240806	2220	-27.93	20240509	1110	44.14	20231026	0.64	N	183490	500	425 억	5967400	N	N	0	N	N
123	20240808	150817	57	100.00	KOSDAQ	제약	N	N	N	N	N	1599	6	2	0.38	262390011	164125	40.22	1593	1643	1563	2070	1116	1593	1598.72	7.02	-16062	1658	1625	1562	1529	1466	1642	1546	425	477	500	1110	1	1	85065562	1360	-14.54	0.70	12	0.19	-110.00	2273.00	2220	20240509	-27.97	1110	20231026	44.05	2220	-27.97	20240509	1352	18.27	20240806	2220	-27.97	20240509	1110	44.05	20231026	0.64	N	183490	500	425 억	5967400	N	N	0	N	N
124	20240808	140819	57	100.00	KOSDAQ	제약	N	N	N	N	N	1618	25	2	1.57	233678046	146200	35.82	1593	1643	1563	2070	1116	1593	1598.35	7.02	-3418	1658	1625	1562	1529	1466	1642	1546	425	477	500	1110	1	1	85065562	1376	-14.71	0.71	12	0.17	-110.00	2273.00	2220	20240509	-27.12	1110	20231026	45.77	2220	-27.12	20240509	1352	19.67	20240806	2220	-27.12	20240509	1110	45.77	20231026	0.64	N	183490	500	425 억	5967400	N	N	0	N	N
125	20240808	130818	57	100.00	KOSDAQ	제약	N	N	N	N	N	1609	16	2	1.00	210810612	131952	32.33	1593	1643	1563	2070	1116	1593	1597.63	7.02	-1466	1658	1625	1562	1529	1466	1642	1546	425	477	500	1110	1	1	85065562	1369	-14.63	0.71	12	0.16	-110.00	2273.00	2220	20240509	-27.52	1110	20231026	44.95	2220	-27.52	20240509	1352	19.01	20240806	2220	-27.52	20240509	1110	44.95	20231026	0.64	N	183490	500	425 억	5967400	N	N	0	N	N
126	20240808	120824	57	100.00	KOSDAQ	제약	N	N	N	N	N	1600	7	2	0.44	133843163	84363	20.67	1593	1609	1563	2070	1116	1593	1586.51	7.02	2628	1658	1625	1562	1529	1466	1642	1546	425	477	500	1110	1	1	85065562	1361	-14.55	0.70	12	0.10	-110.00	2273.00	2220	20240509	-27.93	1110	20231026	44.14	2220	-27.93	20240509	1352	18.34	20240806	2220	-27.93	20240509	1110	44.14	20231026	0.64	N	183490	500	425 억	5967400	N	N	0	N	N
127	20240808	110817	57	100.00	KOSDAQ	제약	N	N	N	N	N	1603	10	2	0.63	106321270	67164	16.46	1593	1603	1563	2070	1116	1593	1583.01	7.02	4088	1658	1625	1562	1529	1466	1642	1546	425	477	500	1110	1	1	85065562	1364	-14.57	0.71	12	0.08	-110.00	2273.00	2220	20240509	-27.79	1110	20231026	44.41	2220	-27.79	20240509	1352	18.57	20240806	2220	-27.79	20240509	1110	44.41	20231026	0.64	N	183490	500	425 억	5967400	N	N	0	N	N
128	20240808	100814	57	100.00	KOSDAQ	제약	N	N	N	N	N	1599	6	2	0.38	78482642	49725	12.18	1593	1599	1563	2070	1116	1593	1578.33	7.02	-1861	1658	1625	1562	1529	1466	1642	1546	425	477	500	1110	1	1	85065562	1360	-14.54	0.70	12	0.06	-110.00	2273.00	2220	20240509	-27.97	1110	20231026	44.05	2220	-27.97	20240509	1352	18.27	20240806	2220	-27.97	20240509	1110	44.05	20231026	0.64	N	183490	500	425 억	5967400	N	N	0	N	N
129	20240808	090810	57	100.00	KOSDAQ	제약	N	N	N	N	N	1592	-1	5	-0.06	8946243	5665	1.39	1593	1593	1563	2070	1116	1593	1579.21	7.02	715	1658	1625	1562	1529	1466	1642	1546	425	477	500	1110	1	1	85065562	1354	-14.47	0.70	12	0.01	-110.00	2273.00	2220	20240509	-28.29	1110	20231026	43.42	2220	-28.29	20240509	1352	17.75	20240806	2220	-28.29	20240509	1110	43.42	20231026	0.64	N	183490	500	425 억	5967400	N	N	0	N	N
130	20240807	160756	57	100.00	KOSDAQ	제약	N	N	N	N	N	1593	106	2	7.13	628272874	402147	139.97	1500	1595	1499	1933	1041	1487	1562.25	6.89	102601	1607	1546	1449	1388	1291	1577	1419	425	446	500	1040	1	1	85065562	1355	-14.48	0.70	12	0.47	-110.00	2273.00	2220	20240509	-28.24	1110	20231026	43.51	2220	-28.24	20240509	1352	17.83	20240806	2220	-28.24	20240509	1110	43.51	20231026	0.67	N	183490	500	425 억	5864858	N	N	0	N	N
131	20240807	150809	57	100.00	KOSDAQ	제약	N	N	N	N	N	1589	102	2	6.86	604964280	387502	134.88	1500	1593	1499	1933	1041	1487	1561.19	6.89	101180	1607	1546	1449	1388	1291	1577	1419	425	446	500	1040	1	1	85065562	1352	-14.45	0.70	12	0.46	-110.00	2273.00	2220	20240509	-28.42	1110	20231026	43.15	2220	-28.42	20240509	1352	17.53	20240806	2220	-28.42	20240509	1110	43.15	20231026	0.67	N	183490	500	425 억	5864858	N	N	0	N	N
132	20240807	140815	57	100.00	KOSDAQ	제약	N	N	N	N	N	1566	79	2	5.31	520186257	333920	116.23	1500	1588	1499	1933	1041	1487	1557.82	6.89	74751	1607	1546	1449	1388	1291	1577	1419	425	446	500	1040	1	1	85065562	1332	-14.24	0.69	12	0.39	-110.00	2273.00	2220	20240509	-29.46	1110	20231026	41.08	2220	-29.46	20240509	1352	15.83	20240806	2220	-29.46	20240509	1110	41.08	20231026	0.67	N	183490	500	425 억	5864858	N	N	0	N	N
133	20240807	130809	57	100.00	KOSDAQ	제약	N	N	N	N	N	1567	80	2	5.38	241765646	154965	53.94	1500	1588	1499	1933	1041	1487	1560.13	6.89	66058	1607	1546	1449	1388	1291	1577	1419	425	446	500	1040	1	1	85065562	1333	-14.25	0.69	12	0.18	-110.00	2273.00	2220	20240509	-29.41	1110	20231026	41.17	2220	-29.41	20240509	1352	15.90	20240806	2220	-29.41	20240509	1110	41.17	20231026	0.67	N	183490	500	425 억	5864858	N	N	0	N	N
134	20240807	120811	57	100.00	KOSDAQ	제약	N	N	N	N	N	1574	87	2	5.85	220772537	141573	49.28	1500	1588	1499	1933	1041	1487	1559.43	6.89	63389	1607	1546	1449	1388	1291	1577	1419	425	446	500	1040	1	1	85065562	1339	-14.31	0.69	12	0.17	-110.00	2273.00	2220	20240509	-29.10	1110	20231026	41.80	2220	-29.10	20240509	1352	16.42	20240806	2220	-29.10	20240509	1110	41.80	20231026	0.67	N	183490	500	425 억	5864858	N	N	0	N	N
135	20240807	110810	57	100.00	KOSDAQ	제약	N	N	N	N	N	1569	82	2	5.51	203288480	130481	45.42	1500	1588	1499	1933	1041	1487	1557.99	6.89	59559	1607	1546	1449	1388	1291	1577	1419	425	446	500	1040	1	1	85065562	1335	-14.26	0.69	12	0.15	-110.00	2273.00	2220	20240509	-29.32	1110	20231026	41.35	2220	-29.32	20240509	1352	16.05	20240806	2220	-29.32	20240509	1110	41.35	20231026	0.67	N	183490	500	425 억	5864858	N	N	0	N	N
136	20240807	100804	57	100.00	KOSDAQ	제약	N	N	N	N	N	1587	100	2	6.72	169022829	108790	37.87	1500	1588	1499	1933	1041	1487	1553.66	6.89	58769	1607	1546	1449	1388	1291	1577	1419	425	446	500	1040	1	1	85065562	1350	-14.43	0.70	12	0.13	-110.00	2273.00	2220	20240509	-28.51	1110	20231026	42.97	2220	-28.51	20240509	1352	17.38	20240806	2220	-28.51	20240509	1110	42.97	20231026	0.67	N	183490	500	425 억	5864858	N	N	0	N	N
137	20240807	090831	57	100.00	KOSDAQ	제약	N	N	N	N	N	1512	25	2	1.68	14204333	9419	3.28	1500	1527	1499	1933	1041	1487	1508.05	6.89	2008	1607	1546	1449	1388	1291	1577	1419	425	446	500	1040	1	1	85065562	1286	-13.75	0.67	12	0.01	-110.00	2273.00	2220	20240509	-31.89	1110	20231026	36.22	2220	-31.89	20240509	1352	11.83	20240806	2220	-31.89	20240509	1110	36.22	20231026	0.67	N	183490	500	425 억	5864858	N	N	0	N	N
138	20240806	160755	57	100.00	KOSDAQ	제약	N	N	N	N	N	1487	67	2	4.72	409599754	279541	71.72	1352	1510	1352	1846	994	1420	1465.10	6.77	101946	1673	1546	1473	1346	1273	1510	1310	425	426	500	990	1	1	85065562	1265	-13.52	0.65	12	0.33	-110.00	2273.00	2220	20240509	-33.02	1110	20231026	33.96	2220	-33.02	20240509	1352	9.99	20240806	2220	-33.02	20240509	1110	33.96	20231026	0.69	N	183490	500	425 억	5762216	N	N	0	N	N
139	20240806	150806	57	100.00	KOSDAQ	제약	N	N	N	N	N	1487	67	2	4.72	397667684	271512	69.66	1352	1510	1352	1846	994	1420	1464.64	6.77	101346	1673	1546	1473	1346	1273	1510	1310	425	426	500	990	1	1	85065562	1265	-13.52	0.65	12	0.32	-110.00	2273.00	2220	20240509	-33.02	1110	20231026	33.96	2220	-33.02	20240509	1352	9.99	20240806	2220	-33.02	20240509	1110	33.96	20231026	0.69	N	183490	500	425 억	5762216	N	N	0	N	N
140	20240806	140803	57	100.00	KOSDAQ	제약	N	N	N	N	N	1480	60	2	4.23	389190509	265802	68.20	1352	1510	1352	1846	994	1420	1464.21	6.77	98395	1673	1546	1473	1346	1273	1510	1310	425	426	500	990	1	1	85065562	1259	-13.45	0.65	12	0.31	-110.00	2273.00	2220	20240509	-33.33	1110	20231026	33.33	2220	-33.33	20240509	1352	9.47	20240806	2220	-33.33	20240509	1110	33.33	20231026	0.69	N	183490	500	425 억	5762216	N	N	0	N	N
141	20240806	130805	57	100.00	KOSDAQ	제약	N	N	N	N	N	1484	64	2	4.51	360866665	246745	63.31	1352	1510	1352	1846	994	1420	1462.51	6.77	90850	1673	1546	1473	1346	1273	1510	1310	425	426	500	990	1	1	85065562	1262	-13.49	0.65	12	0.29	-110.00	2273.00	2220	20240509	-33.15	1110	20231026	33.69	2220	-33.15	20240509	1352	9.76	20240806	2220	-33.15	20240509	1110	33.69	20231026	0.69	N	183490	500	425 억	5762216	N	N	0	N	N
142	20240806	120806	57	100.00	KOSDAQ	제약	N	N	N	N	N	1477	57	2	4.01	333188622	228045	58.51	1352	1510	1352	1846	994	1420	1461.07	6.77	77584	1673	1546	1473	1346	1273	1510	1310	425	426	500	990	1	1	85065562	1256	-13.43	0.65	12	0.27	-110.00	2273.00	2220	20240509	-33.47	1110	20231026	33.06	2220	-33.47	20240509	1352	9.25	20240806	2220	-33.47	20240509	1110	33.06	20231026	0.69	N	183490	500	425 억	5762216	N	N	0	N	N
143	20240806	110755	57	100.00	KOSDAQ	제약	N	N	N	N	N	1473	53	2	3.73	295485436	202305	51.91	1352	1510	1352	1846	994	1420	1460.59	6.77	75313	1673	1546	1473	1346	1273	1510	1310	425	426	500	990	1	1	85065562	1253	-13.39	0.65	12	0.24	-110.00	2273.00	2220	20240509	-33.65	1110	20231026	32.70	2220	-33.65	20240509	1352	8.95	20240806	2220	-33.65	20240509	1110	32.70	20231026	0.69	N	183490	500	425 억	5762216	N	N	0	N	N
144	20240806	100756	57	100.00	KOSDAQ	제약	N	N	N	N	N	1499	79	2	5.56	218967107	150230	38.55	1352	1510	1352	1846	994	1420	1457.55	6.77	73923	1673	1546	1473	1346	1273	1510	1310	425	426	500	990	1	1	85065562	1275	-13.63	0.66	12	0.18	-110.00	2273.00	2220	20240509	-32.48	1110	20231026	35.05	2220	-32.48	20240509	1352	10.87	20240806	2220	-32.48	20240509	1110	35.05	20231026	0.69	N	183490	500	425 억	5762216	N	N	0	N	N
145	20240806	090801	57	100.00	KOSDAQ	제약	N	N	N	N	N	1459	39	2	2.75	70354347	50459	12.95	1352	1483	1352	1846	994	1420	1394.29	6.77	9444	1673	1546	1473	1346	1273	1510	1310	425	426	500	990	1	1	85065562	1241	-13.26	0.64	12	0.06	-110.00	2273.00	2220	20240509	-34.28	1110	20231026	31.44	2220	-34.28	20240509	1352	7.91	20240806	2220	-34.28	20240509	1110	31.44	20231026	0.69	N	183490	500	425 억	5762216	N	N	0	N	N
146	20240805	160745	57	100.00	KOSDAQ	제약	N	N	N	N	N	1420	-184	5	-11.47	584989925	385957	213.99	1600	1600	1400	2085	1123	1604	1515.71	6.83	-60587	1681	1642	1621	1582	1561	1632	1572	425	481	500	1120	1	1	85065562	1208	-12.91	0.62	12	0.45	-110.00	2273.00	2220	20240509	-36.04	1110	20231026	27.93	2220	-36.04	20240509	1400	1.43	20240805	2220	-36.04	20240509	1110	27.93	20231026	0.69	N	183490	500	425 억	5810012	N	N	0	N	N
147	20240805	150759	57	100.00	KOSDAQ	제약	N	N	N	N	N	1430	-174	5	-10.85	548475054	360134	199.68	1600	1600	1415	2085	1123	1604	1522.97	6.83	-64298	1681	1642	1621	1582	1561	1632	1572	425	481	500	1120	1	1	85065562	1216	-13.00	0.63	12	0.42	-110.00	2273.00	2220	20240509	-35.59	1110	20231026	28.83	2220	-35.59	20240509	1415	1.06	20240805	2220	-35.59	20240509	1110	28.83	20231026	0.69	N	183490	500	425 억	5810012	N	N	0	N	N
148	20240805	140800	58	100.00	KOSDAQ	제약	N	N	N	N	N	1494	-110	5	-6.86	468051538	305223	169.23	1600	1600	1494	2085	1123	1604	1533.47	6.83	-52482	1681	1642	1621	1582	1561	1632	1572	425	481	500	1120	1	1	85065562	1271	-13.58	0.66	12	0.36	-110.00	2273.00	2220	20240509	-32.70	1110	20231026	34.59	2220	-32.70	20240509	1494	0.00	20240805	2220	-32.70	20240509	1110	34.59	20231026	0.69	N	183490	500	425 억	5810012	N	N	0	N	N
149	20240805	130758	57	100.00	KOSDAQ	제약	N	N	N	N	N	1516	-88	5	-5.49	396054604	257461	142.75	1600	1600	1516	2085	1123	1604	1538.31	6.83	-21055	1681	1642	1621	1582	1561	1632	1572	425	481	500	1120	1	1	85065562	1290	-13.78	0.67	12	0.30	-110.00	2273.00	2220	20240509	-31.71	1110	20231026	36.58	2220	-31.71	20240509	1516	0.00	20240805	2220	-31.71	20240509	1110	36.58	20231026	0.69	N	183490	500	425 억	5810012	N	N	0	N	N
150	20240805	120754	57	100.00	KOSDAQ	제약	N	N	N	N	N	1523	-81	5	-5.05	359710157	233552	129.49	1600	1600	1518	2085	1123	1604	1540.17	6.83	-14725	1681	1642	1621	1582	1561	1632	1572	425	481	500	1120	1	1	85065562	1296	-13.85	0.67	12	0.27	-110.00	2273.00	2220	20240509	-31.40	1110	20231026	37.21	2220	-31.40	20240509	1518	0.33	20240805	2220	-31.40	20240509	1110	37.21	20231026	0.69	N	183490	500	425 억	5810012	N	N	0	N	N
151	20240805	110754	57	100.00	KOSDAQ	제약	N	N	N	N	N	1555	-49	5	-3.05	219507922	142106	78.79	1600	1600	1530	2085	1123	1604	1544.68	6.83	-15907	1681	1642	1621	1582	1561	1632	1572	425	481	500	1120	1	1	85065562	1323	-14.14	0.68	12	0.17	-110.00	2273.00	2220	20240509	-29.95	1110	20231026	40.09	2220	-29.95	20240509	1530	1.63	20240805	2220	-29.95	20240509	1110	40.09	20231026	0.69	N	183490	500	425 억	5810012	N	N	0	N	N
152	20240805	100752	57	100.00	KOSDAQ	제약	N	N	N	N	N	1541	-63	5	-3.93	172059305	111421	61.78	1600	1600	1530	2085	1123	1604	1544.23	6.83	-9969	1681	1642	1621	1582	1561	1632	1572	425	481	500	1120	1	1	85065562	1311	-14.01	0.68	12	0.13	-110.00	2273.00	2220	20240509	-30.59	1110	20231026	38.83	2220	-30.59	20240509	1530	0.72	20240805	2220	-30.59	20240509	1110	38.83	20231026	0.69	N	183490	500	425 억	5810012	N	N	0	N	N
153	20240805	090747	57	100.00	KOSDAQ	제약	N	N	N	N	N	1540	-64	5	-3.99	26190109	16779	9.30	1600	1600	1540	2085	1123	1604	1560.89	6.83	-4608	1681	1642	1621	1582	1561	1632	1572	425	481	500	1120	1	1	85065562	1310	-14.00	0.68	12	0.02	-110.00	2273.00	2220	20240509	-30.63	1110	20231026	38.74	2220	-30.63	20240509	1540	0.00	20240805	2220	-30.63	20240509	1110	38.74	20231026	0.69	N	183490	500	425 억	5810012	N	N	0	N	N
154	20240802	160740	57	100.00	KOSDAQ	제약	N	N	N	N	N	1604	-62	5	-3.72	291415444	180322	132.52	1645	1660	1600	2165	1167	1666	1616.15	6.88	-38799	1715	1690	1665	1640	1615	1703	1653	425	499	500	1160	1	1	85065562	1364	-14.58	0.71	12	0.21	-110.00	2273.00	2220	20240509	-27.75	1110	20231026	44.50	2220	-27.75	20240509	1564	2.56	20240308	2220	-27.75	20240509	1110	44.50	20231026	0.68	N	183490	500	425 억	5848760	N	N	0	N	N
155	20240802	150739	57	100.00	KOSDAQ	제약	N	N	N	N	N	1600	-66	5	-3.96	268783227	166197	122.14	1645	1660	1600	2165	1167	1666	1617.26	6.88	-34719	1715	1690	1665	1640	1615	1703	1653	425	499	500	1160	1	1	85065562	1361	-14.55	0.70	12	0.20	-110.00	2273.00	2220	20240509	-27.93	1110	20231026	44.14	2220	-27.93	20240509	1564	2.30	20240308	2220	-27.93	20240509	1110	44.14	20231026	0.68	N	183490	500	425 억	5848760	N	N	0	N	N
156	20240802	140743	57	100.00	KOSDAQ	제약	N	N	N	N	N	1606	-60	5	-3.60	215717749	133068	97.79	1645	1660	1601	2165	1167	1666	1621.11	6.88	-28656	1715	1690	1665	1640	1615	1703	1653	425	499	500	1160	1	1	85065562	1366	-14.60	0.71	12	0.16	-110.00	2273.00	2220	20240509	-27.66	1110	20231026	44.68	2220	-27.66	20240509	1564	2.69	20240308	2220	-27.66	20240509	1110	44.68	20231026	0.68	N	183490	500	425 억	5848760	N	N	0	N	N
157	20240802	130741	57	100.00	KOSDAQ	제약	N	N	N	N	N	1610	-56	5	-3.36	177330969	109135	80.21	1645	1660	1608	2165	1167	1666	1624.88	6.88	-25145	1715	1690	1665	1640	1615	1703	1653	425	499	500	1160	1	1	85065562	1370	-14.64	0.71	12	0.13	-110.00	2273.00	2220	20240509	-27.48	1110	20231026	45.05	2220	-27.48	20240509	1564	2.94	20240308	2220	-27.48	20240509	1110	45.05	20231026	0.68	N	183490	500	425 억	5848760	N	N	0	N	N
158	20240802	120741	57	100.00	KOSDAQ	제약	N	N	N	N	N	1623	-43	5	-2.58	145884786	89640	65.88	1645	1660	1615	2165	1167	1666	1627.45	6.88	-23716	1715	1690	1665	1640	1615	1703	1653	425	499	500	1160	1	1	85065562	1381	-14.75	0.71	12	0.11	-110.00	2273.00	2220	20240509	-26.89	1110	20231026	46.22	2220	-26.89	20240509	1564	3.77	20240308	2220	-26.89	20240509	1110	46.22	20231026	0.68	N	183490	500	425 억	5848760	N	N	0	N	N
159	20240802	110742	57	100.00	KOSDAQ	제약	N	N	N	N	N	1630	-36	5	-2.16	100104237	61420	45.14	1645	1660	1620	2165	1167	1666	1629.83	6.88	-14929	1715	1690	1665	1640	1615	1703	1653	425	499	500	1160	1	1	85065562	1387	-14.82	0.72	12	0.07	-110.00	2273.00	2220	20240509	-26.58	1110	20231026	46.85	2220	-26.58	20240509	1564	4.22	20240308	2220	-26.58	20240509	1110	46.85	20231026	0.68	N	183490	500	425 억	5848760	N	N	0	N	N
160	20240802	100736	57	100.00	KOSDAQ	제약	N	N	N	N	N	1635	-31	5	-1.86	86724378	53248	39.13	1645	1660	1620	2165	1167	1666	1628.69	6.88	-12232	1715	1690	1665	1640	1615	1703	1653	425	499	500	1160	1	1	85065562	1391	-14.86	0.72	12	0.06	-110.00	2273.00	2220	20240509	-26.35	1110	20231026	47.30	2220	-26.35	20240509	1564	4.54	20240308	2220	-26.35	20240509	1110	47.30	20231026	0.68	N	183490	500	425 억	5848760	N	N	0	N	N
161	20240802	090743	57	100.00	KOSDAQ	제약	N	N	N	N	N	1641	-25	5	-1.50	7752967	4720	3.47	1645	1660	1640	2165	1167	1666	1642.58	6.88	-2349	1715	1690	1665	1640	1615	1703	1653	425	499	500	1160	1	1	85065562	1396	-14.92	0.72	12	0.01	-110.00	2273.00	2220	20240509	-26.08	1110	20231026	47.84	2220	-26.08	20240509	1564	4.92	20240308	2220	-26.08	20240509	1110	47.84	20231026	0.68	N	183490	500	425 억	5848760	N	N	0	N	N
162	20240801	160736	57	100.00	KOSDAQ	제약	N	N	N	N	N	1666	26	2	1.59	227197192	136022	94.49	1649	1690	1640	2130	1148	1640	1670.30	6.82	48115	1698	1669	1635	1606	1572	1683	1620	425	490	500	1140	1	1	85065562	1417	-15.15	0.73	12	0.16	-110.00	2273.00	2220	20240509	-24.95	1110	20231026	50.09	2220	-24.95	20240509	1564	6.52	20240308	2220	-24.95	20240509	1110	50.09	20231026	0.69	N	183490	500	425 억	5800688	N	N	0	N	N
163	20240801	150758	57	100.00	KOSDAQ	제약	N	N	N	N	N	1670	30	2	1.83	217131014	129978	90.29	1649	1690	1640	2130	1148	1640	1670.52	6.82	49945	1698	1669	1635	1606	1572	1683	1620	425	490	500	1140	1	1	85065562	1421	-15.18	0.73	12	0.15	-110.00	2273.00	2220	20240509	-24.77	1110	20231026	50.45	2220	-24.77	20240509	1564	6.78	20240308	2220	-24.77	20240509	1110	50.45	20231026	0.69	N	183490	500	425 억	5800688	N	N	0	N	N
164	20240801	140749	57	100.00	KOSDAQ	제약	N	N	N	N	N	1675	35	2	2.13	181188852	108458	75.34	1649	1690	1640	2130	1148	1640	1670.59	6.82	55398	1698	1669	1635	1606	1572	1683	1620	425	490	500	1140	1	1	85065562	1425	-15.23	0.74	12	0.13	-110.00	2273.00	2220	20240509	-24.55	1110	20231026	50.90	2220	-24.55	20240509	1564	7.10	20240308	2220	-24.55	20240509	1110	50.90	20231026	0.69	N	183490	500	425 억	5800688	N	N	0	N	N
165	20240801	130739	57	100.00	KOSDAQ	제약	N	N	N	N	N	1680	40	2	2.44	174645962	104555	72.63	1649	1690	1640	2130	1148	1640	1670.37	6.82	55490	1698	1669	1635	1606	1572	1683	1620	425	490	500	1140	1	1	85065562	1429	-15.27	0.74	12	0.12	-110.00	2273.00	2220	20240509	-24.32	1110	20231026	51.35	2220	-24.32	20240509	1564	7.42	20240308	2220	-24.32	20240509	1110	51.35	20231026	0.69	N	183490	500	425 억	5800688	N	N	0	N	N
166	20240801	120744	57	100.00	KOSDAQ	제약	N	N	N	N	N	1685	45	2	2.74	170026897	101808	70.72	1649	1690	1640	2130	1148	1640	1670.07	6.82	56434	1698	1669	1635	1606	1572	1683	1620	425	490	500	1140	1	1	85065562	1433	-15.32	0.74	12	0.12	-110.00	2273.00	2220	20240509	-24.10	1110	20231026	51.80	2220	-24.10	20240509	1564	7.74	20240308	2220	-24.10	20240509	1110	51.80	20231026	0.69	N	183490	500	425 억	5800688	N	N	0	N	N
167	20240801	110744	57	100.00	KOSDAQ	제약	N	N	N	N	N	1671	31	2	1.89	160881257	96349	66.93	1649	1690	1640	2130	1148	1640	1669.78	6.82	54230	1698	1669	1635	1606	1572	1683	1620	425	490	500	1140	1	1	85065562	1421	-15.19	0.74	12	0.11	-110.00	2273.00	2220	20240509	-24.73	1110	20231026	50.54	2220	-24.73	20240509	1564	6.84	20240308	2220	-24.73	20240509	1110	50.54	20231026	0.69	N	183490	500	425 억	5800688	N	N	0	N	N
168	20240801	100740	57	100.00	KOSDAQ	제약	N	N	N	N	N	1688	48	2	2.93	116660752	69877	48.54	1649	1690	1640	2130	1148	1640	1669.52	6.82	46791	1698	1669	1635	1606	1572	1683	1620	425	490	500	1140	1	1	85065562	1436	-15.35	0.74	12	0.08	-110.00	2273.00	2220	20240509	-23.96	1110	20231026	52.07	2220	-23.96	20240509	1564	7.93	20240308	2220	-23.96	20240509	1110	52.07	20231026	0.69	N	183490	500	425 억	5800688	N	N	0	N	N
169	20240801	090732	57	100.00	KOSDAQ	제약	N	N	N	N	N	1650	10	2	0.61	3136052	1904	1.32	1649	1650	1640	2130	1148	1640	1647.09	6.82	768	1698	1669	1635	1606	1572	1683	1620	425	490	500	1140	1	1	85065562	1404	-15.00	0.73	12	0.00	-110.00	2273.00	2220	20240509	-25.68	1110	20231026	48.65	2220	-25.68	20240509	1564	5.50	20240308	2220	-25.68	20240509	1110	48.65	20231026	0.69	N	183490	500	425 억	5800688	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History