KissMeData/225220/price/prices-20240801.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	160958	57	100.00	KOSDAQ		제약	N	N	N	N	N	3270	-35	5	-1.06	666122030	206182	68.97	3300	3345	3090	4295	2315	3305	3230.75	0.35	23046	3505	3405	3355	3255	3205	3380	3230	96	990	500	2370	5	1	19190021	628	-11.39	0.64	12	1.07	-287.00	5136.00	5140	20240819	-36.38	3060	20240806	6.86	5140	-36.38	20240819	3060	6.86	20240806	5140	-36.38	20240819	3060	6.86	20240806	3.87	N	225220	500	95 억	67409	N	N	N	N
3	20240830	151008	57	100.00	KOSDAQ		제약	N	N	N	N	N	3255	-50	5	-1.51	655564510	202950	67.89	3300	3345	3090	4295	2315	3305	3230.18	0.35	23424	3505	3405	3355	3255	3205	3380	3230	96	990	500	2370	5	1	19190021	625	-11.34	0.63	12	1.06	-287.00	5136.00	5140	20240819	-36.67	3060	20240806	6.37	5140	-36.67	20240819	3060	6.37	20240806	5140	-36.67	20240819	3060	6.37	20240806	3.87	N	225220	500	95 억	67409	N	N	N	N
4	20240830	141007	57	100.00	KOSDAQ		제약	N	N	N	N	N	3235	-70	5	-2.12	612848140	189738	63.47	3300	3345	3090	4295	2315	3305	3229.97	0.35	18891	3505	3405	3355	3255	3205	3380	3230	96	990	500	2370	5	1	19190021	621	-11.27	0.63	12	0.99	-287.00	5136.00	5140	20240819	-37.06	3060	20240806	5.72	5140	-37.06	20240819	3060	5.72	20240806	5140	-37.06	20240819	3060	5.72	20240806	3.87	N	225220	500	95 억	67409	N	N	N	N
5	20240830	131001	57	100.00	KOSDAQ		제약	N	N	N	N	N	3220	-85	5	-2.57	580720125	179773	60.13	3300	3345	3090	4295	2315	3305	3230.30	0.35	17838	3505	3405	3355	3255	3205	3380	3230	96	990	500	2370	5	1	19190021	618	-11.22	0.63	12	0.94	-287.00	5136.00	5140	20240819	-37.35	3060	20240806	5.23	5140	-37.35	20240819	3060	5.23	20240806	5140	-37.35	20240819	3060	5.23	20240806	3.87	N	225220	500	95 억	67409	N	N	N	N
6	20240830	121005	57	100.00	KOSDAQ		제약	N	N	N	N	N	3230	-75	5	-2.27	546454800	169162	56.58	3300	3345	3090	4295	2315	3305	3230.36	0.35	20647	3505	3405	3355	3255	3205	3380	3230	96	990	500	2370	5	1	19190021	620	-11.25	0.63	12	0.88	-287.00	5136.00	5140	20240819	-37.16	3060	20240806	5.56	5140	-37.16	20240819	3060	5.56	20240806	5140	-37.16	20240819	3060	5.56	20240806	3.87	N	225220	500	95 억	67409	N	N	N	N
7	20240830	111015	57	100.00	KOSDAQ		제약	N	N	N	N	N	3225	-80	5	-2.42	398102660	122910	41.11	3300	3345	3090	4295	2315	3305	3238.98	0.35	21919	3505	3405	3355	3255	3205	3380	3230	96	990	500	2370	5	1	19190021	619	-11.24	0.63	12	0.64	-287.00	5136.00	5140	20240819	-37.26	3060	20240806	5.39	5140	-37.26	20240819	3060	5.39	20240806	5140	-37.26	20240819	3060	5.39	20240806	3.87	N	225220	500	95 억	67409	N	N	N	N
8	20240830	101011	57	100.00	KOSDAQ		제약	N	N	N	N	N	3255	-50	5	-1.51	298502490	92043	30.79	3300	3345	3090	4295	2315	3305	3243.08	0.35	14743	3505	3405	3355	3255	3205	3380	3230	96	990	500	2370	5	1	19190021	625	-11.34	0.63	12	0.48	-287.00	5136.00	5140	20240819	-36.67	3060	20240806	6.37	5140	-36.67	20240819	3060	6.37	20240806	5140	-36.67	20240819	3060	6.37	20240806	3.87	N	225220	500	95 억	67409	N	N	N	N
9	20240830	091015	57	100.00	KOSDAQ		제약	N	N	N	N	N	3325	20	2	0.61	203905265	63242	21.15	3300	3345	3090	4295	2315	3305	3224.21	0.35	12756	3505	3405	3355	3255	3205	3380	3230	96	990	500	2370	5	1	19190021	638	-11.59	0.65	12	0.33	-287.00	5136.00	5140	20240819	-35.31	3060	20240806	8.66	5140	-35.31	20240819	3060	8.66	20240806	5140	-35.31	20240819	3060	8.66	20240806	3.87	N	225220	500	95 억	67409	N	N	N	N
10	20240829	161013	57	100.00	KOSDAQ		제약	N	N	N	N	N	3305	-180	5	-5.16	995538705	297859	118.76	3450	3455	3305	4530	2440	3485	3342.38	0.49	-25788	3735	3610	3535	3410	3335	3572	3372	96	1045	500	2500	5	1	19190021	634	-11.52	0.64	12	1.55	-287.00	5136.00	5140	20240819	-35.70	3060	20240806	8.01	5140	-35.70	20240819	3060	8.01	20240806	5140	-35.70	20240819	3060	8.01	20240806	3.82	N	225220	500	95 억	93197	N	N	N	N
11	20240829	151023	57	100.00	KOSDAQ		제약	N	N	N	N	N	3310	-175	5	-5.02	964626810	288525	115.03	3450	3455	3305	4530	2440	3485	3343.30	0.49	-26514	3735	3610	3535	3410	3335	3572	3372	96	1045	500	2500	5	1	19190021	635	-11.53	0.64	12	1.50	-287.00	5136.00	5140	20240819	-35.60	3060	20240806	8.17	5140	-35.60	20240819	3060	8.17	20240806	5140	-35.60	20240819	3060	8.17	20240806	3.82	N	225220	500	95 억	93197	N	N	N	N
12	20240829	141022	57	100.00	KOSDAQ		제약	N	N	N	N	N	3315	-170	5	-4.88	863520330	258022	102.87	3450	3455	3305	4530	2440	3485	3346.69	0.49	-30400	3735	3610	3535	3410	3335	3572	3372	96	1045	500	2500	5	1	19190021	636	-11.55	0.65	12	1.34	-287.00	5136.00	5140	20240819	-35.51	3060	20240806	8.33	5140	-35.51	20240819	3060	8.33	20240806	5140	-35.51	20240819	3060	8.33	20240806	3.82	N	225220	500	95 억	93197	N	N	N	N
13	20240829	131024	57	100.00	KOSDAQ		제약	N	N	N	N	N	3325	-160	5	-4.59	787224795	235007	93.70	3450	3455	3305	4530	2440	3485	3349.79	0.49	-29869	3735	3610	3535	3410	3335	3572	3372	96	1045	500	2500	5	1	19190021	638	-11.59	0.65	12	1.22	-287.00	5136.00	5140	20240819	-35.31	3060	20240806	8.66	5140	-35.31	20240819	3060	8.66	20240806	5140	-35.31	20240819	3060	8.66	20240806	3.82	N	225220	500	95 억	93197	N	N	N	N
14	20240829	121023	57	100.00	KOSDAQ		제약	N	N	N	N	N	3335	-150	5	-4.30	734789990	219204	87.40	3450	3455	3305	4530	2440	3485	3352.08	0.49	-26788	3735	3610	3535	3410	3335	3572	3372	96	1045	500	2500	5	1	19190021	640	-11.62	0.65	12	1.14	-287.00	5136.00	5140	20240819	-35.12	3060	20240806	8.99	5140	-35.12	20240819	3060	8.99	20240806	5140	-35.12	20240819	3060	8.99	20240806	3.82	N	225220	500	95 억	93197	N	N	N	N
15	20240829	111022	57	100.00	KOSDAQ		제약	N	N	N	N	N	3330	-155	5	-4.45	655403760	195306	77.87	3450	3455	3305	4530	2440	3485	3355.78	0.49	-33489	3735	3610	3535	3410	3335	3572	3372	96	1045	500	2500	5	1	19190021	639	-11.60	0.65	12	1.02	-287.00	5136.00	5140	20240819	-35.21	3060	20240806	8.82	5140	-35.21	20240819	3060	8.82	20240806	5140	-35.21	20240819	3060	8.82	20240806	3.82	N	225220	500	95 억	93197	N	N	N	N
16	20240829	101017	57	100.00	KOSDAQ		제약	N	N	N	N	N	3350	-135	5	-3.87	533665970	158732	63.29	3450	3455	3305	4530	2440	3485	3362.05	0.49	-34514	3735	3610	3535	3410	3335	3572	3372	96	1045	500	2500	5	1	19190021	643	-11.67	0.65	12	0.83	-287.00	5136.00	5140	20240819	-34.82	3060	20240806	9.48	5140	-34.82	20240819	3060	9.48	20240806	5140	-34.82	20240819	3060	9.48	20240806	3.82	N	225220	500	95 억	93197	N	N	N	N
17	20240829	091020	57	100.00	KOSDAQ		제약	N	N	N	N	N	3380	-105	5	-3.01	123173575	36236	14.45	3450	3455	3355	4530	2440	3485	3399.20	0.49	399	3735	3610	3535	3410	3335	3572	3372	96	1045	500	2500	5	1	19190021	649	-11.78	0.66	12	0.19	-287.00	5136.00	5140	20240819	-34.24	3060	20240806	10.46	5140	-34.24	20240819	3060	10.46	20240806	5140	-34.24	20240819	3060	10.46	20240806	3.82	N	225220	500	95 억	93197	N	N	N	N
18	20240828	160948	57	100.00	KOSDAQ		제약	N	N	N	N	N	3485	-45	5	-1.27	861955590	242299	97.11	3515	3660	3460	4585	2475	3530	3557.60	0.48	-5291	3643	3586	3523	3466	3403	3615	3495	96	1055	500	2540	5	1	19190021	669	-12.14	0.68	12	1.26	-287.00	5136.00	5140	20240819	-32.20	3060	20240806	13.89	5140	-32.20	20240819	3060	13.89	20240806	5140	-32.20	20240819	3060	13.89	20240806	3.76	N	225220	500	95 억	92813	N	N	N	N
19	20240828	150955	57	100.00	KOSDAQ		제약	N	N	N	N	N	3525	-5	5	-0.14	818771070	229932	92.16	3515	3660	3460	4585	2475	3530	3560.93	0.48	-5305	3643	3586	3523	3466	3403	3615	3495	96	1055	500	2540	5	1	19190021	676	-12.28	0.69	12	1.20	-287.00	5136.00	5140	20240819	-31.42	3060	20240806	15.20	5140	-31.42	20240819	3060	15.20	20240806	5140	-31.42	20240819	3060	15.20	20240806	3.76	N	225220	500	95 억	92813	N	N	N	N
20	20240828	140958	57	100.00	KOSDAQ		제약	N	N	N	N	N	3515	-15	5	-0.42	763404840	214175	85.84	3515	3660	3460	4585	2475	3530	3564.40	0.48	-3402	3643	3586	3523	3466	3403	3615	3495	96	1055	500	2540	5	1	19190021	675	-12.25	0.68	12	1.12	-287.00	5136.00	5140	20240819	-31.61	3060	20240806	14.87	5140	-31.61	20240819	3060	14.87	20240806	5140	-31.61	20240819	3060	14.87	20240806	3.76	N	225220	500	95 억	92813	N	N	N	N
21	20240828	130954	57	100.00	KOSDAQ		제약	N	N	N	N	N	3480	-50	5	-1.42	667542885	186644	74.81	3515	3660	3465	4585	2475	3530	3576.56	0.48	-2234	3643	3586	3523	3466	3403	3615	3495	96	1055	500	2540	5	1	19190021	668	-12.13	0.68	12	0.97	-287.00	5136.00	5140	20240819	-32.30	3060	20240806	13.73	5140	-32.30	20240819	3060	13.73	20240806	5140	-32.30	20240819	3060	13.73	20240806	3.76	N	225220	500	95 억	92813	N	N	N	N
22	20240828	120952	57	100.00	KOSDAQ		제약	N	N	N	N	N	3490	-40	5	-1.13	626463815	174870	70.09	3515	3660	3465	4585	2475	3530	3582.45	0.48	-584	3643	3586	3523	3466	3403	3615	3495	96	1055	500	2540	5	1	19190021	670	-12.16	0.68	12	0.91	-287.00	5136.00	5140	20240819	-32.10	3060	20240806	14.05	5140	-32.10	20240819	3060	14.05	20240806	5140	-32.10	20240819	3060	14.05	20240806	3.76	N	225220	500	95 억	92813	N	N	N	N
23	20240828	110952	57	100.00	KOSDAQ		제약	N	N	N	N	N	3540	10	2	0.28	548918665	152699	61.20	3515	3660	3500	4585	2475	3530	3594.78	0.48	2342	3643	3586	3523	3466	3403	3615	3495	96	1055	500	2540	5	1	19190021	679	-12.33	0.69	12	0.80	-287.00	5136.00	5140	20240819	-31.13	3060	20240806	15.69	5140	-31.13	20240819	3060	15.69	20240806	5140	-31.13	20240819	3060	15.69	20240806	3.76	N	225220	500	95 억	92813	N	N	N	N
24	20240828	101020	57	100.00	KOSDAQ		제약	N	N	N	N	N	3620	90	2	2.55	371642300	103154	41.34	3515	3660	3515	4585	2475	3530	3602.79	0.48	12699	3643	3586	3523	3466	3403	3615	3495	96	1055	500	2540	5	1	19190021	695	-12.61	0.70	12	0.54	-287.00	5136.00	5140	20240819	-29.57	3060	20240806	18.30	5140	-29.57	20240819	3060	18.30	20240806	5140	-29.57	20240819	3060	18.30	20240806	3.76	N	225220	500	95 억	92813	N	N	N	N
25	20240828	091009	57	100.00	KOSDAQ		제약	N	N	N	N	N	3560	30	2	0.85	76377555	21453	8.60	3515	3595	3515	4585	2475	3530	3560.23	0.48	5011	3643	3586	3523	3466	3403	3615	3495	96	1055	500	2540	5	1	19190021	683	-12.40	0.69	12	0.11	-287.00	5136.00	5140	20240819	-30.74	3060	20240806	16.34	5140	-30.74	20240819	3060	16.34	20240806	5140	-30.74	20240819	3060	16.34	20240806	3.76	N	225220	500	95 억	92813	N	N	N	N
26	20240827	160948	57	100.00	KOSDAQ		제약	N	N	N	N	N	3530	15	2	0.43	863761820	245900	41.26	3470	3580	3460	4565	2465	3515	3512.63	0.55	-12793	3771	3642	3526	3397	3281	3585	3340	96	1050	500	2530	5	1	19190021	677	-12.30	0.69	12	1.28	-287.00	5136.00	5140	20240819	-31.32	3060	20240806	15.36	5140	-31.32	20240819	3060	15.36	20240806	5140	-31.32	20240819	3060	15.36	20240806	3.96	N	225220	500	95 억	105860	N	N	N	N
27	20240827	150953	57	100.00	KOSDAQ		제약	N	N	N	N	N	3550	35	2	1.00	811128710	231019	38.76	3470	3580	3460	4565	2465	3515	3511.09	0.55	-12293	3771	3642	3526	3397	3281	3585	3340	96	1050	500	2530	5	1	19190021	681	-12.37	0.69	12	1.20	-287.00	5136.00	5140	20240819	-30.93	3060	20240806	16.01	5140	-30.93	20240819	3060	16.01	20240806	5140	-30.93	20240819	3060	16.01	20240806	3.96	N	225220	500	95 억	105860	N	N	N	N
28	20240827	140957	57	100.00	KOSDAQ		제약	N	N	N	N	N	3535	20	2	0.57	746090875	212674	35.68	3470	3580	3460	4565	2465	3515	3508.14	0.55	-17267	3771	3642	3526	3397	3281	3585	3340	96	1050	500	2530	5	1	19190021	678	-12.32	0.69	12	1.11	-287.00	5136.00	5140	20240819	-31.23	3060	20240806	15.52	5140	-31.23	20240819	3060	15.52	20240806	5140	-31.23	20240819	3060	15.52	20240806	3.96	N	225220	500	95 억	105860	N	N	N	N
29	20240827	130959	57	100.00	KOSDAQ		제약	N	N	N	N	N	3515	0	3	0.00	652127610	186102	31.22	3470	3580	3460	4565	2465	3515	3504.14	0.55	-23632	3771	3642	3526	3397	3281	3585	3340	96	1050	500	2530	5	1	19190021	675	-12.25	0.68	12	0.97	-287.00	5136.00	5140	20240819	-31.61	3060	20240806	14.87	5140	-31.61	20240819	3060	14.87	20240806	5140	-31.61	20240819	3060	14.87	20240806	3.96	N	225220	500	95 억	105860	N	N	N	N
30	20240827	121000	57	100.00	KOSDAQ		제약	N	N	N	N	N	3465	-50	5	-1.42	611850750	174609	29.30	3470	3580	3460	4565	2465	3515	3504.12	0.55	-23602	3771	3642	3526	3397	3281	3585	3340	96	1050	500	2530	5	1	19190021	665	-12.07	0.67	12	0.91	-287.00	5136.00	5140	20240819	-32.59	3060	20240806	13.24	5140	-32.59	20240819	3060	13.24	20240806	5140	-32.59	20240819	3060	13.24	20240806	3.96	N	225220	500	95 억	105860	N	N	N	N
31	20240827	110957	57	100.00	KOSDAQ		제약	N	N	N	N	N	3495	-20	5	-0.57	529683290	150944	25.32	3470	3580	3460	4565	2465	3515	3509.14	0.55	-24894	3771	3642	3526	3397	3281	3585	3340	96	1050	500	2530	5	1	19190021	671	-12.18	0.68	12	0.79	-287.00	5136.00	5140	20240819	-32.00	3060	20240806	14.22	5140	-32.00	20240819	3060	14.22	20240806	5140	-32.00	20240819	3060	14.22	20240806	3.96	N	225220	500	95 억	105860	N	N	N	N
32	20240827	100955	57	100.00	KOSDAQ		제약	N	N	N	N	N	3520	5	2	0.14	393541995	112349	18.85	3470	3580	3460	4565	2465	3515	3502.85	0.55	-20713	3771	3642	3526	3397	3281	3585	3340	96	1050	500	2530	5	1	19190021	675	-12.26	0.69	12	0.59	-287.00	5136.00	5140	20240819	-31.52	3060	20240806	15.03	5140	-31.52	20240819	3060	15.03	20240806	5140	-31.52	20240819	3060	15.03	20240806	3.96	N	225220	500	95 억	105860	N	N	N	N
33	20240827	090955	57	100.00	KOSDAQ		제약	N	N	N	N	N	3515	0	3	0.00	143335950	41130	6.90	3470	3545	3470	4565	2465	3515	3484.95	0.55	4259	3771	3642	3526	3397	3281	3585	3340	96	1050	500	2530	5	1	19190021	675	-12.25	0.68	12	0.21	-287.00	5136.00	5140	20240819	-31.61	3060	20240806	14.87	5140	-31.61	20240819	3060	14.87	20240806	5140	-31.61	20240819	3060	14.87	20240806	3.96	N	225220	500	95 억	105860	N	N	N	N
34	20240826	160940	57	100.00	KOSDAQ		제약	N	N	N	N	N	3515	-80	5	-2.23	2043380120	584053	70.12	3555	3655	3410	4670	2520	3595	3498.36	0.47	15948	4031	3812	3691	3472	3351	3752	3412	96	1075	500	2580	5	1	19190021	675	-12.25	0.68	12	3.04	-287.00	5136.00	5140	20240819	-31.61	3060	20240806	14.87	5140	-31.61	20240819	3060	14.87	20240806	5140	-31.61	20240819	3060	14.87	20240806	4.05	N	225220	500	95 억	89911	N	N	N	N
35	20240826	150949	57	100.00	KOSDAQ		제약	N	N	N	N	N	3535	-60	5	-1.67	1971453890	563667	67.67	3555	3655	3410	4670	2520	3595	3497.29	0.47	9803	4031	3812	3691	3472	3351	3752	3412	96	1075	500	2580	5	1	19190021	678	-12.32	0.69	12	2.94	-287.00	5136.00	5140	20240819	-31.23	3060	20240806	15.52	5140	-31.23	20240819	3060	15.52	20240806	5140	-31.23	20240819	3060	15.52	20240806	4.05	N	225220	500	95 억	89911	N	N	N	N
36	20240826	140952	57	100.00	KOSDAQ		제약	N	N	N	N	N	3540	-55	5	-1.53	1830524785	523804	62.89	3555	3655	3410	4670	2520	3595	3494.39	0.47	5208	4031	3812	3691	3472	3351	3752	3412	96	1075	500	2580	5	1	19190021	679	-12.33	0.69	12	2.73	-287.00	5136.00	5140	20240819	-31.13	3060	20240806	15.69	5140	-31.13	20240819	3060	15.69	20240806	5140	-31.13	20240819	3060	15.69	20240806	4.05	N	225220	500	95 억	89911	N	N	N	N
37	20240826	130952	57	100.00	KOSDAQ		제약	N	N	N	N	N	3605	10	2	0.28	1691917755	484703	58.19	3555	3655	3410	4670	2520	3595	3490.30	0.47	4824	4031	3812	3691	3472	3351	3752	3412	96	1075	500	2580	5	1	19190021	692	-12.56	0.70	12	2.53	-287.00	5136.00	5140	20240819	-29.86	3060	20240806	17.81	5140	-29.86	20240819	3060	17.81	20240806	5140	-29.86	20240819	3060	17.81	20240806	4.05	N	225220	500	95 억	89911	N	N	N	N
38	20240826	120946	57	100.00	KOSDAQ		제약	N	N	N	N	N	3450	-145	5	-4.03	1308351690	376179	45.16	3555	3615	3410	4670	2520	3595	3477.53	0.47	-16427	4031	3812	3691	3472	3351	3752	3412	96	1075	500	2580	5	1	19190021	662	-12.02	0.67	12	1.96	-287.00	5136.00	5140	20240819	-32.88	3060	20240806	12.75	5140	-32.88	20240819	3060	12.75	20240806	5140	-32.88	20240819	3060	12.75	20240806	4.05	N	225220	500	95 억	89911	N	N	N	N
39	20240826	110950	57	100.00	KOSDAQ		제약	N	N	N	N	N	3510	-85	5	-2.36	952477135	273339	32.82	3555	3615	3410	4670	2520	3595	3483.99	0.47	-10269	4031	3812	3691	3472	3351	3752	3412	96	1075	500	2580	5	1	19190021	674	-12.23	0.68	12	1.42	-287.00	5136.00	5140	20240819	-31.71	3060	20240806	14.71	5140	-31.71	20240819	3060	14.71	20240806	5140	-31.71	20240819	3060	14.71	20240806	4.05	N	225220	500	95 억	89911	N	N	N	N
40	20240826	100952	57	100.00	KOSDAQ		제약	N	N	N	N	N	3530	-65	5	-1.81	814943435	233940	28.09	3555	3615	3410	4670	2520	3595	3482.84	0.47	-17032	4031	3812	3691	3472	3351	3752	3412	96	1075	500	2580	5	1	19190021	677	-12.30	0.69	12	1.22	-287.00	5136.00	5140	20240819	-31.32	3060	20240806	15.36	5140	-31.32	20240819	3060	15.36	20240806	5140	-31.32	20240819	3060	15.36	20240806	4.05	N	225220	500	95 억	89911	N	N	N	N
41	20240826	090946	57	100.00	KOSDAQ		제약	N	N	N	N	N	3480	-115	5	-3.20	397271760	113754	13.66	3555	3615	3410	4670	2520	3595	3491.00	0.47	9372	4031	3812	3691	3472	3351	3752	3412	96	1075	500	2580	5	1	19190021	668	-12.13	0.68	12	0.59	-287.00	5136.00	5140	20240819	-32.30	3060	20240806	13.73	5140	-32.30	20240819	3060	13.73	20240806	5140	-32.30	20240819	3060	13.73	20240806	4.05	N	225220	500	95 억	89911	N	N	N	N
42	20240823	160941	57	100.00	KOSDAQ		제약	N	N	N	N	N	3595	-305	5	-7.82	2976721695	808991	50.80	3900	3910	3570	5070	2730	3900	3679.27	1.11	-117790	4496	4197	3956	3657	3416	4077	3537	96	1170	500	2800	5	1	19190021	690	-12.53	0.70	12	4.22	-287.00	5136.00	5140	20240819	-30.06	3060	20240806	17.48	5140	-30.06	20240819	3060	17.48	20240806	5140	-30.06	20240819	3060	17.48	20240806	3.78	N	225220	500	95 억	212951	N	N	N	N
43	20240823	150950	57	100.00	KOSDAQ		제약	N	N	N	N	N	3615	-285	5	-7.31	2754583195	747389	46.93	3900	3910	3570	5070	2730	3900	3685.09	1.11	-143513	4496	4197	3956	3657	3416	4077	3537	96	1170	500	2800	5	1	19190021	694	-12.60	0.70	12	3.89	-287.00	5136.00	5140	20240819	-29.67	3060	20240806	18.14	5140	-29.67	20240819	3060	18.14	20240806	5140	-29.67	20240819	3060	18.14	20240806	3.78	N	225220	500	95 억	212951	N	N	N	N
44	20240823	140949	57	100.00	KOSDAQ		제약	N	N	N	N	N	3600	-300	5	-7.69	2542738205	688692	43.25	3900	3910	3570	5070	2730	3900	3691.58	1.11	-127479	4496	4197	3956	3657	3416	4077	3537	96	1170	500	2800	5	1	19190021	691	-12.54	0.70	12	3.59	-287.00	5136.00	5140	20240819	-29.96	3060	20240806	17.65	5140	-29.96	20240819	3060	17.65	20240806	5140	-29.96	20240819	3060	17.65	20240806	3.78	N	225220	500	95 억	212951	N	N	N	N
45	20240823	130949	57	100.00	KOSDAQ		제약	N	N	N	N	N	3630	-270	5	-6.92	2288717745	618386	38.83	3900	3910	3570	5070	2730	3900	3700.54	1.11	-111248	4496	4197	3956	3657	3416	4077	3537	96	1170	500	2800	5	1	19190021	697	-12.65	0.71	12	3.22	-287.00	5136.00	5140	20240819	-29.38	3060	20240806	18.63	5140	-29.38	20240819	3060	18.63	20240806	5140	-29.38	20240819	3060	18.63	20240806	3.78	N	225220	500	95 억	212951	N	N	N	N
46	20240823	120947	57	100.00	KOSDAQ		제약	N	N	N	N	N	3635	-265	5	-6.79	2214278235	597873	37.54	3900	3910	3570	5070	2730	3900	3703.00	1.11	-107678	4496	4197	3956	3657	3416	4077	3537	96	1170	500	2800	5	1	19190021	698	-12.67	0.71	12	3.12	-287.00	5136.00	5140	20240819	-29.28	3060	20240806	18.79	5140	-29.28	20240819	3060	18.79	20240806	5140	-29.28	20240819	3060	18.79	20240806	3.78	N	225220	500	95 억	212951	N	N	N	N
47	20240823	110945	57	100.00	KOSDAQ		제약	N	N	N	N	N	3600	-300	5	-7.69	1978228620	533270	33.49	3900	3910	3570	5070	2730	3900	3708.98	1.11	-86631	4496	4197	3956	3657	3416	4077	3537	96	1170	500	2800	5	1	19190021	691	-12.54	0.70	12	2.78	-287.00	5136.00	5140	20240819	-29.96	3060	20240806	17.65	5140	-29.96	20240819	3060	17.65	20240806	5140	-29.96	20240819	3060	17.65	20240806	3.78	N	225220	500	95 억	212951	N	N	N	N
48	20240823	100948	57	100.00	KOSDAQ		제약	N	N	N	N	N	3690	-210	5	-5.38	1391373870	371063	23.30	3900	3910	3625	5070	2730	3900	3748.97	1.11	-38738	4496	4197	3956	3657	3416	4077	3537	96	1170	500	2800	5	1	19190021	708	-12.86	0.72	12	1.93	-287.00	5136.00	5140	20240819	-28.21	3060	20240806	20.59	5140	-28.21	20240819	3060	20.59	20240806	5140	-28.21	20240819	3060	20.59	20240806	3.78	N	225220	500	95 억	212951	N	N	N	N
49	20240823	090948	57	100.00	KOSDAQ		제약	N	N	N	N	N	3880	-20	5	-0.51	300880325	77637	4.88	3900	3910	3765	5070	2730	3900	3874.90	1.11	-13438	4496	4197	3956	3657	3416	4077	3537	96	1170	500	2800	5	1	19190021	745	-13.52	0.76	12	0.40	-287.00	5136.00	5140	20240819	-24.51	3060	20240806	26.80	5140	-24.51	20240819	3060	26.80	20240806	5140	-24.51	20240819	3060	26.80	20240806	3.78	N	225220	500	95 억	212951	N	N	N	N
50	20240822	160942	57	100.00	KOSDAQ		제약	N	N	N	N	N	3900	-120	5	-2.99	6058621615	1540288	89.64	4105	4255	3715	5220	2815	4020	3933.53	1.35	-46404	5046	4532	4276	3762	3506	4405	3635	96	1200	500	2890	5	1	19190021	748	-13.59	0.76	12	8.03	-287.00	5136.00	5140	20240819	-24.12	3060	20240806	27.45	5140	-24.12	20240819	3060	27.45	20240806	5140	-24.12	20240819	3060	27.45	20240806	3.76	N	225220	500	95 억	258357	N	N	N	N
51	20240822	150949	57	100.00	KOSDAQ		제약	N	N	N	N	N	3830	-190	5	-4.73	5805574185	1474978	85.84	4105	4255	3715	5220	2815	4020	3936.04	1.35	-37358	5046	4532	4276	3762	3506	4405	3635	96	1200	500	2890	5	1	19190021	735	-13.34	0.75	12	7.69	-287.00	5136.00	5140	20240819	-25.49	3060	20240806	25.16	5140	-25.49	20240819	3060	25.16	20240806	5140	-25.49	20240819	3060	25.16	20240806	3.76	N	225220	500	95 억	258357	N	N	N	N
52	20240822	140950	57	100.00	KOSDAQ		제약	N	N	N	N	N	3935	-85	5	-2.11	5222036675	1324473	77.08	4105	4255	3715	5220	2815	4020	3942.73	1.35	-16137	5046	4532	4276	3762	3506	4405	3635	96	1200	500	2890	5	1	19190021	755	-13.71	0.77	12	6.90	-287.00	5136.00	5140	20240819	-23.44	3060	20240806	28.59	5140	-23.44	20240819	3060	28.59	20240806	5140	-23.44	20240819	3060	28.59	20240806	3.76	N	225220	500	95 억	258357	N	N	N	N
53	20240822	130950	57	100.00	KOSDAQ		제약	N	N	N	N	N	3815	-205	5	-5.10	4772391210	1207986	70.30	4105	4255	3715	5220	2815	4020	3950.70	1.35	-6369	5046	4532	4276	3762	3506	4405	3635	96	1200	500	2890	5	1	19190021	732	-13.29	0.74	12	6.29	-287.00	5136.00	5140	20240819	-25.78	3060	20240806	24.67	5140	-25.78	20240819	3060	24.67	20240806	5140	-25.78	20240819	3060	24.67	20240806	3.76	N	225220	500	95 억	258357	N	N	N	N
54	20240822	120954	57	100.00	KOSDAQ		제약	N	N	N	N	N	3815	-205	5	-5.10	4562937855	1152640	67.08	4105	4255	3715	5220	2815	4020	3958.68	1.35	8399	5046	4532	4276	3762	3506	4405	3635	96	1200	500	2890	5	1	19190021	732	-13.29	0.74	12	6.01	-287.00	5136.00	5140	20240819	-25.78	3060	20240806	24.67	5140	-25.78	20240819	3060	24.67	20240806	5140	-25.78	20240819	3060	24.67	20240806	3.76	N	225220	500	95 억	258357	N	N	N	N
55	20240822	110945	57	100.00	KOSDAQ		제약	N	N	N	N	N	3790	-230	5	-5.72	4118180860	1034166	60.19	4105	4255	3755	5220	2815	4020	3982.13	1.35	-9394	5046	4532	4276	3762	3506	4405	3635	96	1200	500	2890	5	1	19190021	727	-13.21	0.74	12	5.39	-287.00	5136.00	5140	20240819	-26.26	3060	20240806	23.86	5140	-26.26	20240819	3060	23.86	20240806	5140	-26.26	20240819	3060	23.86	20240806	3.76	N	225220	500	95 억	258357	N	N	N	N
56	20240822	100944	57	100.00	KOSDAQ		제약	N	N	N	N	N	3840	-180	5	-4.48	3435717105	855018	49.76	4105	4255	3810	5220	2815	4020	4018.30	1.35	-24211	5046	4532	4276	3762	3506	4405	3635	96	1200	500	2890	5	1	19190021	737	-13.38	0.75	12	4.46	-287.00	5136.00	5140	20240819	-25.29	3060	20240806	25.49	5140	-25.29	20240819	3060	25.49	20240806	5140	-25.29	20240819	3060	25.49	20240806	3.76	N	225220	500	95 억	258357	N	N	N	N
57	20240822	090945	57	100.00	KOSDAQ		제약	N	N	N	N	N	4165	145	2	3.61	968607485	235020	13.68	4105	4200	4020	5220	2815	4020	4121.38	1.35	-22406	5046	4532	4276	3762	3506	4405	3635	96	1200	500	2890	5	1	19190021	799	-14.51	0.81	12	1.22	-287.00	5136.00	5140	20240819	-18.97	3060	20240806	36.11	5140	-18.97	20240819	3060	36.11	20240806	5140	-18.97	20240819	3060	36.11	20240806	3.76	N	225220	500	95 억	258357	N	N	N	N
58	20240821	160940	57	100.00	KOSDAQ		제약	N	N	N	N	N	4020	-460	5	-10.27	7360975325	1703671	48.16	4560	4790	4020	5820	3140	4480	4322.05	1.03	57765	5313	4896	4673	4256	4033	4785	4145	96	1340	500	3220	5	1	19190021	771	-14.01	0.78	12	8.88	-287.00	5136.00	5140	20240819	-21.79	3060	20240806	31.37	5140	-21.79	20240819	3060	31.37	20240806	5140	-21.79	20240819	3060	31.37	20240806	3.29	N	225220	500	95 억	197666	N	N	N	N
59	20240821	150952	57	100.00	KOSDAQ		제약	N	N	N	N	N	4055	-425	5	-9.49	6972930870	1607508	45.44	4560	4790	4025	5820	3140	4480	4337.73	1.03	54109	5313	4896	4673	4256	4033	4785	4145	96	1340	500	3220	5	1	19190021	778	-14.13	0.79	12	8.38	-287.00	5136.00	5140	20240819	-21.11	3060	20240806	32.52	5140	-21.11	20240819	3060	32.52	20240806	5140	-21.11	20240819	3060	32.52	20240806	3.29	N	225220	500	95 억	197666	N	N	N	N
60	20240821	140949	57	100.00	KOSDAQ		제약	N	N	N	N	N	4105	-375	5	-8.37	6344734300	1453301	41.08	4560	4790	4090	5820	3140	4480	4365.74	1.03	53013	5313	4896	4673	4256	4033	4785	4145	96	1340	500	3220	5	1	19190021	788	-14.30	0.80	12	7.57	-287.00	5136.00	5140	20240819	-20.14	3060	20240806	34.15	5140	-20.14	20240819	3060	34.15	20240806	5140	-20.14	20240819	3060	34.15	20240806	3.29	N	225220	500	95 억	197666	N	N	N	N
61	20240821	130955	57	100.00	KOSDAQ		제약	N	N	N	N	N	4140	-340	5	-7.59	6004165235	1370345	38.74	4560	4790	4105	5820	3140	4480	4381.50	1.03	47360	5313	4896	4673	4256	4033	4785	4145	96	1340	500	3220	5	1	19190021	794	-14.43	0.81	12	7.14	-287.00	5136.00	5140	20240819	-19.46	3060	20240806	35.29	5140	-19.46	20240819	3060	35.29	20240806	5140	-19.46	20240819	3060	35.29	20240806	3.29	N	225220	500	95 억	197666	N	N	N	N
62	20240821	120954	57	100.00	KOSDAQ		제약	N	N	N	N	N	4155	-325	5	-7.25	5714654155	1300250	36.76	4560	4790	4120	5820	3140	4480	4395.04	1.03	52190	5313	4896	4673	4256	4033	4785	4145	96	1340	500	3220	5	1	19190021	797	-14.48	0.81	12	6.78	-287.00	5136.00	5140	20240819	-19.16	3060	20240806	35.78	5140	-19.16	20240819	3060	35.78	20240806	5140	-19.16	20240819	3060	35.78	20240806	3.29	N	225220	500	95 억	197666	N	N	N	N
63	20240821	110949	57	100.00	KOSDAQ		제약	N	N	N	N	N	4170	-310	5	-6.92	5368805310	1217082	34.40	4560	4790	4170	5820	3140	4480	4411.21	1.03	33176	5313	4896	4673	4256	4033	4785	4145	96	1340	500	3220	5	1	19190021	800	-14.53	0.81	12	6.34	-287.00	5136.00	5140	20240819	-18.87	3060	20240806	36.27	5140	-18.87	20240819	3060	36.27	20240806	5140	-18.87	20240819	3060	36.27	20240806	3.29	N	225220	500	95 억	197666	N	N	N	N
64	20240821	100953	57	100.00	KOSDAQ		제약	N	N	N	N	N	4270	-210	5	-4.69	4598915325	1034490	29.24	4560	4790	4225	5820	3140	4480	4445.59	1.03	27726	5313	4896	4673	4256	4033	4785	4145	96	1340	500	3220	5	1	19190021	819	-14.88	0.83	12	5.39	-287.00	5136.00	5140	20240819	-16.93	3060	20240806	39.54	5140	-16.93	20240819	3060	39.54	20240806	5140	-16.93	20240819	3060	39.54	20240806	3.29	N	225220	500	95 억	197666	N	N	N	N
65	20240821	090945	57	100.00	KOSDAQ		제약	N	N	N	N	N	4380	-100	5	-2.23	2559588470	562313	15.90	4560	4790	4350	5820	3140	4480	4551.89	1.03	9504	5313	4896	4673	4256	4033	4785	4145	96	1340	500	3220	5	1	19190021	841	-15.26	0.85	12	2.93	-287.00	5136.00	5140	20240819	-14.79	3060	20240806	43.14	5140	-14.79	20240819	3060	43.14	20240806	5140	-14.79	20240819	3060	43.14	20240806	3.29	N	225220	500	95 억	197666	N	N	N	N
66	20240820	160934	57	100.00	KOSDAQ		제약	N	N	N	N	N	4480	-320	5	-6.67	16639968120	3497998	31.60	4760	5090	4450	6240	3360	4800	4757.92	0.35	128872	5583	5191	4748	4356	3913	5387	4552	96	1440	500	3450	5	1	19190021	860	-15.61	0.87	12	18.23	-287.00	5136.00	5140	20240819	-12.84	3060	20240806	46.41	5140	-12.84	20240819	3060	46.41	20240806	5140	-12.84	20240819	3060	46.41	20240806	2.92	N	225220	500	95 억	66451	N	N	N	N
67	20240820	150945	57	100.00	KOSDAQ		제약	N	N	N	N	N	4575	-225	5	-4.69	16182590955	3396731	30.68	4760	5090	4450	6240	3360	4800	4764.15	0.35	130802	5583	5191	4748	4356	3913	5387	4552	96	1440	500	3450	5	1	19190021	878	-15.94	0.89	12	17.70	-287.00	5136.00	5140	20240819	-10.99	3060	20240806	49.51	5140	-10.99	20240819	3060	49.51	20240806	5140	-10.99	20240819	3060	49.51	20240806	2.92	N	225220	500	95 억	66451	N	N	N	N
68	20240820	140942	57	100.00	KOSDAQ		제약	N	N	N	N	N	4545	-255	5	-5.31	15691081145	3288954	29.71	4760	5090	4450	6240	3360	4800	4770.83	0.35	114498	5583	5191	4748	4356	3913	5387	4552	96	1440	500	3450	5	1	19190021	872	-15.84	0.88	12	17.14	-287.00	5136.00	5140	20240819	-11.58	3060	20240806	48.53	5140	-11.58	20240819	3060	48.53	20240806	5140	-11.58	20240819	3060	48.53	20240806	2.92	N	225220	500	95 억	66451	N	N	N	N
69	20240820	130944	57	100.00	KOSDAQ		제약	N	N	N	N	N	4645	-155	5	-3.23	14590791020	3047845	27.53	4760	5090	4560	6240	3360	4800	4787.24	0.35	91682	5583	5191	4748	4356	3913	5387	4552	96	1440	500	3450	5	1	19190021	891	-16.18	0.90	12	15.88	-287.00	5136.00	5140	20240819	-9.63	3060	20240806	51.80	5140	-9.63	20240819	3060	51.80	20240806	5140	-9.63	20240819	3060	51.80	20240806	2.92	N	225220	500	95 억	66451	N	N	N	N
70	20240820	120939	57	100.00	KOSDAQ		제약	N	N	N	N	N	4720	-80	5	-1.67	13967889530	2914741	26.33	4760	5090	4560	6240	3360	4800	4792.15	0.35	81733	5583	5191	4748	4356	3913	5387	4552	96	1440	500	3450	5	1	19190021	906	-16.45	0.92	12	15.19	-287.00	5136.00	5140	20240819	-8.17	3060	20240806	54.25	5140	-8.17	20240819	3060	54.25	20240806	5140	-8.17	20240819	3060	54.25	20240806	2.92	N	225220	500	95 억	66451	N	N	N	N
71	20240820	110937	57	100.00	KOSDAQ		제약	N	N	N	N	N	4625	-175	5	-3.65	13507860665	2816900	25.44	4760	5090	4560	6240	3360	4800	4795.29	0.35	70129	5583	5191	4748	4356	3913	5387	4552	96	1440	500	3450	5	1	19190021	888	-16.11	0.90	12	14.68	-287.00	5136.00	5140	20240819	-10.02	3060	20240806	51.14	5140	-10.02	20240819	3060	51.14	20240806	5140	-10.02	20240819	3060	51.14	20240806	2.92	N	225220	500	95 억	66451	N	N	N	N
72	20240820	100935	57	100.00	KOSDAQ		제약	N	N	N	N	N	4670	-130	5	-2.71	12560676880	2614507	23.62	4760	5090	4560	6240	3360	4800	4804.23	0.35	82960	5583	5191	4748	4356	3913	5387	4552	96	1440	500	3450	5	1	19190021	896	-16.27	0.91	12	13.62	-287.00	5136.00	5140	20240819	-9.14	3060	20240806	52.61	5140	-9.14	20240819	3060	52.61	20240806	5140	-9.14	20240819	3060	52.61	20240806	2.92	N	225220	500	95 억	66451	N	N	N	N
73	20240820	090937	57	100.00	KOSDAQ		제약	N	N	N	N	N	4990	190	2	3.96	3274848830	668546	6.04	4760	5050	4720	6240	3360	4800	4898.67	0.35	58440	5583	5191	4748	4356	3913	5387	4552	96	1440	500	3450	5	1	19190021	958	-17.39	0.97	12	3.48	-287.00	5136.00	5140	20240819	-2.92	3060	20240806	63.07	5140	-2.92	20240819	3060	63.07	20240806	5140	-2.92	20240819	3060	63.07	20240806	2.92	N	225220	500	95 억	66451	N	N	N	N
74	20240819	160926	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	4800	495	2	11.50	52527922195	11013475	128.22	4490	5140	4305	5590	3015	4305	4769.76	0.63	-75585	4915	4610	4085	3780	3255	4762	3932	96	1285	500	3090	5	1	19190021	921	-16.72	0.93	12	57.39	-287.00	5136.00	5140	20240819	-6.61	3060	20240806	56.86	5140	-6.61	20240819	3060	56.86	20240806	5140	-6.61	20240819	3060	56.86	20240806	2.93	N	225220	500	95 억	120621	N	N	N	N
75	20240819	150935	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	4870	565	2	13.12	51273600865	10753663	125.19	4490	5140	4305	5590	3015	4305	4768.37	0.63	-66898	4915	4610	4085	3780	3255	4762	3932	96	1285	500	3090	5	1	19190021	935	-16.97	0.95	12	56.04	-287.00	5136.00	5140	20240819	-5.25	3060	20240806	59.15	5140	-5.25	20240819	3060	59.15	20240806	5140	-5.25	20240819	3060	59.15	20240806	2.93	N	225220	500	95 억	120621	N	N	N	N
76	20240819	140936	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	4750	445	2	10.34	46977110700	9865249	114.85	4490	5140	4305	5590	3015	4305	4762.26	0.63	-110339	4915	4610	4085	3780	3255	4762	3932	96	1285	500	3090	5	1	19190021	912	-16.55	0.92	12	51.41	-287.00	5136.00	5140	20240819	-7.59	3060	20240806	55.23	5140	-7.59	20240819	3060	55.23	20240806	5140	-7.59	20240819	3060	55.23	20240806	2.93	N	225220	500	95 억	120621	N	N	N	N
77	20240819	130931	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	4830	525	2	12.20	43114188460	9070941	105.60	4490	5140	4305	5590	3015	4305	4753.41	0.63	-119426	4915	4610	4085	3780	3255	4762	3932	96	1285	500	3090	5	1	19190021	927	-16.83	0.94	12	47.27	-287.00	5136.00	5140	20240819	-6.03	3060	20240806	57.84	5140	-6.03	20240819	3060	57.84	20240806	5140	-6.03	20240819	3060	57.84	20240806	2.93	N	225220	500	95 억	120621	N	N	N	N
78	20240819	120932	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	4900	595	2	13.82	40112751735	8457271	98.46	4490	5140	4305	5590	3015	4305	4743.42	0.63	-126937	4915	4610	4085	3780	3255	4762	3932	96	1285	500	3090	5	1	19190021	940	-17.07	0.95	12	44.07	-287.00	5136.00	5140	20240819	-4.67	3060	20240806	60.13	5140	-4.67	20240819	3060	60.13	20240806	5140	-4.67	20240819	3060	60.13	20240806	2.93	N	225220	500	95 억	120621	N	N	N	N
79	20240819	110933	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	4700	395	2	9.18	22409032095	4865281	56.64	4490	4925	4305	5590	3015	4305	4606.42	0.63	-121001	4915	4610	4085	3780	3255	4762	3932	96	1285	500	3090	5	1	19190021	902	-16.38	0.92	12	25.35	-287.00	5136.00	4925	20240819	-4.57	3060	20240806	53.59	4925	-4.57	20240819	3060	53.59	20240806	4925	-4.57	20240819	3060	53.59	20240806	2.93	N	225220	500	95 억	120621	N	N	N	N
80	20240819	100934	57	100.00	KOSDAQ		제약	N	N	N	N	N	4495	190	2	4.41	11384762190	2541713	29.59	4490	4655	4305	5590	3015	4305	4479.73	0.63	-51519	4915	4610	4085	3780	3255	4762	3932	96	1285	500	3090	5	1	19190021	863	-15.66	0.88	12	13.24	-287.00	5136.00	4765	20231107	-5.67	3060	20240806	46.90	4715	-4.67	20240205	3060	46.90	20240806	4765	-5.67	20231107	3060	46.90	20240806	2.93	N	225220	500	95 억	120621	N	N	N	N
81	20240819	090932	57	100.00	KOSDAQ		제약	N	N	N	N	N	4570	265	2	6.16	5290511275	1188307	13.83	4490	4610	4305	5590	3015	4305	4453.16	0.63	-35466	4915	4610	4085	3780	3255	4762	3932	96	1285	500	3090	5	1	19190021	877	-15.92	0.89	12	6.19	-287.00	5136.00	4765	20231107	-4.09	3060	20240806	49.35	4715	-3.08	20240205	3060	49.35	20240806	4765	-4.09	20231107	3060	49.35	20240806	2.93	N	225220	500	95 억	120621	N	N	N	N
82	20240816	160925	57	100.00	KOSDAQ		제약	N	N	N	N	N	4305	790	2	22.48	35211962190	8449161	22714.02	3560	4390	3560	4565	2465	3515	4167.18	0.61	29128	3618	3566	3503	3451	3388	3535	3420	96	1050	500	2530	5	1	19190021	826	-15.00	0.84	12	44.03	-287.00	5136.00	4765	20231107	-9.65	3060	20240806	40.69	4715	-8.70	20240205	3060	40.69	20240806	4765	-9.65	20231107	3060	40.69	20240806	2.93	N	225220	500	95 억	117949	N	N	N	N
83	20240816	150928	57	100.00	KOSDAQ		제약	N	N	N	N	N	4260	745	2	21.19	34104960245	8190864	22019.63	3560	4390	3560	4565	2465	3515	4163.78	0.61	30888	3618	3566	3503	3451	3388	3535	3420	96	1050	500	2530	5	1	19190021	817	-14.84	0.83	12	42.68	-287.00	5136.00	4765	20231107	-10.60	3060	20240806	39.22	4715	-9.65	20240205	3060	39.22	20240806	4765	-10.60	20231107	3060	39.22	20240806	2.93	N	225220	500	95 억	117949	N	N	N	N
84	20240816	140931	57	100.00	KOSDAQ		제약	N	N	N	N	N	4305	790	2	22.48	29630800395	7140995	19197.26	3560	4390	3560	4565	2465	3515	4149.39	0.61	-25009	3618	3566	3503	3451	3388	3535	3420	96	1050	500	2530	5	1	19190021	826	-15.00	0.84	12	37.21	-287.00	5136.00	4765	20231107	-9.65	3060	20240806	40.69	4715	-8.70	20240205	3060	40.69	20240806	4765	-9.65	20231107	3060	40.69	20240806	2.93	N	225220	500	95 억	117949	N	N	N	N
85	20240816	130933	57	100.00	KOSDAQ		제약	N	N	N	N	N	4220	705	2	20.06	23886421195	5804140	15603.37	3560	4310	3560	4565	2465	3515	4115.41	0.61	11549	3618	3566	3503	3451	3388	3535	3420	96	1050	500	2530	5	1	19190021	810	-14.70	0.82	12	30.25	-287.00	5136.00	4765	20231107	-11.44	3060	20240806	37.91	4715	-10.50	20240205	3060	37.91	20240806	4765	-11.44	20231107	3060	37.91	20240806	2.93	N	225220	500	95 억	117949	N	N	N	N
86	20240816	120928	57	100.00	KOSDAQ		제약	N	N	N	N	N	4135	620	2	17.64	21070155330	5125250	13778.29	3560	4310	3560	4565	2465	3515	4111.05	0.61	-9848	3618	3566	3503	3451	3388	3535	3420	96	1050	500	2530	5	1	19190021	794	-14.41	0.81	12	26.71	-287.00	5136.00	4765	20231107	-13.22	3060	20240806	35.13	4715	-12.30	20240205	3060	35.13	20240806	4765	-13.22	20231107	3060	35.13	20240806	2.93	N	225220	500	95 억	117949	N	N	N	N
87	20240816	110932	57	100.00	KOSDAQ		제약	N	N	N	N	N	4205	690	2	19.63	18225305295	4442621	11943.17	3560	4310	3560	4565	2465	3515	4102.38	0.61	-66044	3618	3566	3503	3451	3388	3535	3420	96	1050	500	2530	5	1	19190021	807	-14.65	0.82	12	23.15	-287.00	5136.00	4765	20231107	-11.75	3060	20240806	37.42	4715	-10.82	20240205	3060	37.42	20240806	4765	-11.75	20231107	3060	37.42	20240806	2.93	N	225220	500	95 억	117949	N	N	N	N
88	20240816	100928	57	100.00	KOSDAQ		제약	N	N	N	N	N	3850	335	2	9.53	1632364610	435535	1170.86	3560	3900	3560	4565	2465	3515	3747.95	0.61	7934	3618	3566	3503	3451	3388	3535	3420	96	1050	500	2530	5	1	19190021	739	-13.41	0.75	12	2.27	-287.00	5136.00	4765	20231107	-19.20	3060	20240806	25.82	4715	-18.35	20240205	3060	25.82	20240806	4765	-19.20	20231107	3060	25.82	20240806	2.93	N	225220	500	95 억	117949	N	N	N	N
89	20240816	090930	57	100.00	KOSDAQ		제약	N	N	N	N	N	3650	135	2	3.84	113143940	31109	83.63	3560	3715	3560	4565	2465	3515	3637.02	0.61	1344	3618	3566	3503	3451	3388	3535	3420	96	1050	500	2530	5	1	19190021	700	-12.72	0.71	12	0.16	-287.00	5136.00	4765	20231107	-23.40	3060	20240806	19.28	4715	-22.59	20240205	3060	19.28	20240806	4765	-23.40	20231107	3060	19.28	20240806	2.93	N	225220	500	95 억	117949	N	N	N	N
90	20240814	160929	57	100.00	KOSDAQ		제약	N	N	N	N	N	3515	0	3	0.00	125061770	35698	76.07	3540	3555	3440	4565	2465	3515	3503.33	0.60	2423	3668	3591	3523	3446	3378	3630	3485	96	1050	500	2530	5	1	19190021	675	-12.25	0.68	12	0.19	-287.00	5136.00	4765	20231107	-26.23	3060	20240806	14.87	4715	-25.45	20240205	3060	14.87	20240806	4765	-26.23	20231107	3060	14.87	20240806	2.94	N	225220	500	95 억	115527	N	N	N	N
91	20240814	150931	57	100.00	KOSDAQ		제약	N	N	N	N	N	3515	0	3	0.00	119180320	34019	72.49	3540	3555	3440	4565	2465	3515	3503.35	0.60	1850	3668	3591	3523	3446	3378	3630	3485	96	1050	500	2530	5	1	19190021	675	-12.25	0.68	12	0.18	-287.00	5136.00	4765	20231107	-26.23	3060	20240806	14.87	4715	-25.45	20240205	3060	14.87	20240806	4765	-26.23	20231107	3060	14.87	20240806	2.94	N	225220	500	95 억	115527	N	N	N	N
92	20240814	140935	57	100.00	KOSDAQ		제약	N	N	N	N	N	3520	5	2	0.14	94358745	26938	57.40	3540	3555	3440	4565	2465	3515	3502.81	0.60	-1534	3668	3591	3523	3446	3378	3630	3485	96	1050	500	2530	5	1	19190021	675	-12.26	0.69	12	0.14	-287.00	5136.00	4765	20231107	-26.13	3060	20240806	15.03	4715	-25.34	20240205	3060	15.03	20240806	4765	-26.13	20231107	3060	15.03	20240806	2.94	N	225220	500	95 억	115527	N	N	N	N
93	20240814	130933	57	100.00	KOSDAQ		제약	N	N	N	N	N	3500	-15	5	-0.43	59879970	17147	36.54	3540	3555	3440	4565	2465	3515	3492.15	0.60	-5373	3668	3591	3523	3446	3378	3630	3485	96	1050	500	2530	5	1	19190021	672	-12.20	0.68	12	0.09	-287.00	5136.00	4765	20231107	-26.55	3060	20240806	14.38	4715	-25.77	20240205	3060	14.38	20240806	4765	-26.55	20231107	3060	14.38	20240806	2.94	N	225220	500	95 억	115527	N	N	N	N
94	20240814	120927	57	100.00	KOSDAQ		제약	N	N	N	N	N	3490	-25	5	-0.71	49457910	14166	30.19	3540	3555	3440	4565	2465	3515	3491.31	0.60	-5072	3668	3591	3523	3446	3378	3630	3485	96	1050	500	2530	5	1	19190021	670	-12.16	0.68	12	0.07	-287.00	5136.00	4765	20231107	-26.76	3060	20240806	14.05	4715	-25.98	20240205	3060	14.05	20240806	4765	-26.76	20231107	3060	14.05	20240806	2.94	N	225220	500	95 억	115527	N	N	N	N
95	20240814	110924	57	100.00	KOSDAQ		제약	N	N	N	N	N	3475	-40	5	-1.14	39331940	11250	23.97	3540	3555	3455	4565	2465	3515	3496.17	0.60	-4008	3668	3591	3523	3446	3378	3630	3485	96	1050	500	2530	5	1	19190021	667	-12.11	0.68	12	0.06	-287.00	5136.00	4765	20231107	-27.07	3060	20240806	13.56	4715	-26.30	20240205	3060	13.56	20240806	4765	-27.07	20231107	3060	13.56	20240806	2.94	N	225220	500	95 억	115527	N	N	N	N
96	20240814	100922	57	100.00	KOSDAQ		제약	N	N	N	N	N	3505	-10	5	-0.28	31911245	9123	19.44	3540	3555	3455	4565	2465	3515	3497.89	0.60	-2745	3668	3591	3523	3446	3378	3630	3485	96	1050	500	2530	5	1	19190021	673	-12.21	0.68	12	0.05	-287.00	5136.00	4765	20231107	-26.44	3060	20240806	14.54	4715	-25.66	20240205	3060	14.54	20240806	4765	-26.44	20231107	3060	14.54	20240806	2.94	N	225220	500	95 억	115527	N	N	N	N
97	20240814	090955	57	100.00	KOSDAQ		제약	N	N	N	N	N	3535	20	2	0.57	3364485	952	2.03	3540	3555	3530	4565	2465	3515	3534.12	0.60	-360	3668	3591	3523	3446	3378	3630	3485	96	1050	500	2530	5	1	19190021	678	-12.32	0.69	12	0.00	-287.00	5136.00	4765	20231107	-25.81	3060	20240806	15.52	4715	-25.03	20240205	3060	15.52	20240806	4765	-25.81	20231107	3060	15.52	20240806	2.94	N	225220	500	95 억	115527	N	N	N	N
98	20240813	160914	57	100.00	KOSDAQ		제약	N	N	N	N	N	3515	5	2	0.14	161911445	46392	92.51	3490	3600	3455	4560	2460	3510	3490.07	0.63	-5017	3873	3691	3578	3396	3283	3635	3340	96	1050	500	2520	5	1	19190021	675	-12.25	0.68	12	0.24	-287.00	5136.00	4765	20231107	-26.23	3060	20240806	14.87	4715	-25.45	20240205	3060	14.87	20240806	4765	-26.23	20231107	3060	14.87	20240806	2.98	N	225220	500	95 억	120531	N	N	N	N
99	20240813	150921	57	100.00	KOSDAQ		제약	N	N	N	N	N	3510	0	3	0.00	145701705	41738	83.23	3490	3600	3455	4560	2460	3510	3490.86	0.63	-5558	3873	3691	3578	3396	3283	3635	3340	96	1050	500	2520	5	1	19190021	674	-12.23	0.68	12	0.22	-287.00	5136.00	4765	20231107	-26.34	3060	20240806	14.71	4715	-25.56	20240205	3060	14.71	20240806	4765	-26.34	20231107	3060	14.71	20240806	2.98	N	225220	500	95 억	120531	N	N	N	N
100	20240813	140921	57	100.00	KOSDAQ		제약	N	N	N	N	N	3465	-45	5	-1.28	118820660	34033	67.87	3490	3600	3455	4560	2460	3510	3491.34	0.63	-4081	3873	3691	3578	3396	3283	3635	3340	96	1050	500	2520	5	1	19190021	665	-12.07	0.67	12	0.18	-287.00	5136.00	4765	20231107	-27.28	3060	20240806	13.24	4715	-26.51	20240205	3060	13.24	20240806	4765	-27.28	20231107	3060	13.24	20240806	2.98	N	225220	500	95 억	120531	N	N	N	N
101	20240813	130921	57	100.00	KOSDAQ		제약	N	N	N	N	N	3510	0	3	0.00	108775625	31138	62.09	3490	3600	3455	4560	2460	3510	3493.34	0.63	-2382	3873	3691	3578	3396	3283	3635	3340	96	1050	500	2520	5	1	19190021	674	-12.23	0.68	12	0.16	-287.00	5136.00	4765	20231107	-26.34	3060	20240806	14.71	4715	-25.56	20240205	3060	14.71	20240806	4765	-26.34	20231107	3060	14.71	20240806	2.98	N	225220	500	95 억	120531	N	N	N	N
102	20240813	120915	57	100.00	KOSDAQ		제약	N	N	N	N	N	3505	-5	5	-0.14	97720765	27984	55.80	3490	3600	3455	4560	2460	3510	3492.02	0.63	-755	3873	3691	3578	3396	3283	3635	3340	96	1050	500	2520	5	1	19190021	673	-12.21	0.68	12	0.15	-287.00	5136.00	4765	20231107	-26.44	3060	20240806	14.54	4715	-25.66	20240205	3060	14.54	20240806	4765	-26.44	20231107	3060	14.54	20240806	2.98	N	225220	500	95 억	120531	N	N	N	N
103	20240813	110914	57	100.00	KOSDAQ		제약	N	N	N	N	N	3470	-40	5	-1.14	86160675	24674	49.20	3490	3600	3455	4560	2460	3510	3491.96	0.63	2421	3873	3691	3578	3396	3283	3635	3340	96	1050	500	2520	5	1	19190021	666	-12.09	0.68	12	0.13	-287.00	5136.00	4765	20231107	-27.18	3060	20240806	13.40	4715	-26.41	20240205	3060	13.40	20240806	4765	-27.18	20231107	3060	13.40	20240806	2.98	N	225220	500	95 억	120531	N	N	N	N
104	20240813	100915	57	100.00	KOSDAQ		제약	N	N	N	N	N	3485	-25	5	-0.71	69174000	19821	39.53	3490	3600	3465	4560	2460	3510	3489.93	0.63	5443	3873	3691	3578	3396	3283	3635	3340	96	1050	500	2520	5	1	19190021	669	-12.14	0.68	12	0.10	-287.00	5136.00	4765	20231107	-26.86	3060	20240806	13.89	4715	-26.09	20240205	3060	13.89	20240806	4765	-26.86	20231107	3060	13.89	20240806	2.98	N	225220	500	95 억	120531	N	N	N	N
105	20240813	090920	57	100.00	KOSDAQ		제약	N	N	N	N	N	3555	45	2	1.28	6039495	1706	3.40	3490	3600	3490	4560	2460	3510	3540.15	0.63	-272	3873	3691	3578	3396	3283	3635	3340	96	1050	500	2520	5	1	19190021	682	-12.39	0.69	12	0.01	-287.00	5136.00	4765	20231107	-25.39	3060	20240806	16.18	4715	-24.60	20240205	3060	16.18	20240806	4765	-25.39	20231107	3060	16.18	20240806	2.98	N	225220	500	95 억	120531	N	N	N	N
106	20240812	160907	57	100.00	KOSDAQ		제약	N	N	N	N	N	3510	-100	5	-2.77	179652320	50146	53.14	3620	3760	3465	4690	2530	3610	3582.48	0.67	-8839	3770	3690	3610	3530	3450	3730	3570	96	1080	500	2590	5	1	19190021	674	-12.23	0.68	12	0.26	-287.00	5136.00	4765	20231107	-26.34	3060	20240806	14.71	4715	-25.56	20240205	3060	14.71	20240806	4765	-26.34	20231107	3060	14.71	20240806	2.91	N	225220	500	95 억	129361	N	N	N	N
107	20240812	150910	57	100.00	KOSDAQ		제약	N	N	N	N	N	3505	-105	5	-2.91	168947455	47096	49.91	3620	3760	3465	4690	2530	3610	3587.20	0.67	-8880	3770	3690	3610	3530	3450	3730	3570	96	1080	500	2590	5	1	19190021	673	-12.21	0.68	12	0.25	-287.00	5136.00	4765	20231107	-26.44	3060	20240806	14.54	4715	-25.66	20240205	3060	14.54	20240806	4765	-26.44	20231107	3060	14.54	20240806	2.91	N	225220	500	95 억	129361	N	N	N	N
108	20240812	140910	57	100.00	KOSDAQ		제약	N	N	N	N	N	3530	-80	5	-2.22	111387855	30751	32.59	3620	3760	3465	4690	2530	3610	3622.34	0.67	-3018	3770	3690	3610	3530	3450	3730	3570	96	1080	500	2590	5	1	19190021	677	-12.30	0.69	12	0.16	-287.00	5136.00	4765	20231107	-25.92	3060	20240806	15.36	4715	-25.13	20240205	3060	15.36	20240806	4765	-25.92	20231107	3060	15.36	20240806	2.91	N	225220	500	95 억	129361	N	N	N	N
109	20240812	130905	57	100.00	KOSDAQ		제약	N	N	N	N	N	3560	-50	5	-1.39	106436980	29348	31.10	3620	3760	3465	4690	2530	3610	3626.84	0.67	-2842	3770	3690	3610	3530	3450	3730	3570	96	1080	500	2590	5	1	19190021	683	-12.40	0.69	12	0.15	-287.00	5136.00	4765	20231107	-25.29	3060	20240806	16.34	4715	-24.50	20240205	3060	16.34	20240806	4765	-25.29	20231107	3060	16.34	20240806	2.91	N	225220	500	95 억	129361	N	N	N	N
110	20240812	120906	57	100.00	KOSDAQ		제약	N	N	N	N	N	3530	-80	5	-2.22	103739350	28585	30.29	3620	3760	3465	4690	2530	3610	3629.29	0.67	-2930	3770	3690	3610	3530	3450	3730	3570	96	1080	500	2590	5	1	19190021	677	-12.30	0.69	12	0.15	-287.00	5136.00	4765	20231107	-25.92	3060	20240806	15.36	4715	-25.13	20240205	3060	15.36	20240806	4765	-25.92	20231107	3060	15.36	20240806	2.91	N	225220	500	95 억	129361	N	N	N	N
111	20240812	110908	57	100.00	KOSDAQ		제약	N	N	N	N	N	3575	-35	5	-0.97	89415895	24559	26.03	3620	3760	3465	4690	2530	3610	3641.13	0.67	-1126	3770	3690	3610	3530	3450	3730	3570	96	1080	500	2590	5	1	19190021	686	-12.46	0.70	12	0.13	-287.00	5136.00	4765	20231107	-24.97	3060	20240806	16.83	4715	-24.18	20240205	3060	16.83	20240806	4765	-24.97	20231107	3060	16.83	20240806	2.91	N	225220	500	95 억	129361	N	N	N	N
112	20240812	100900	57	100.00	KOSDAQ		제약	N	N	N	N	N	3585	-25	5	-0.69	81860050	22450	23.79	3620	3760	3465	4690	2530	3610	3646.67	0.67	-772	3770	3690	3610	3530	3450	3730	3570	96	1080	500	2590	5	1	19190021	688	-12.49	0.70	12	0.12	-287.00	5136.00	4765	20231107	-24.76	3060	20240806	17.16	4715	-23.97	20240205	3060	17.16	20240806	4765	-24.76	20231107	3060	17.16	20240806	2.91	N	225220	500	95 억	129361	N	N	N	N
113	20240812	090858	57	100.00	KOSDAQ		제약	N	N	N	N	N	3680	70	2	1.94	45033645	12172	12.90	3620	3760	3620	4690	2530	3610	3701.34	0.67	789	3770	3690	3610	3530	3450	3730	3570	96	1080	500	2590	5	1	19190021	706	-12.82	0.72	12	0.06	-287.00	5136.00	4765	20231107	-22.77	3060	20240806	20.26	4715	-21.95	20240205	3060	20.26	20240806	4765	-22.77	20231107	3060	20.26	20240806	2.91	N	225220	500	95 억	129361	N	N	N	N
114	20240809	160855	57	100.00	KOSDAQ		제약	N	N	N	N	N	3610	5	2	0.14	335384660	93723	28.16	3605	3690	3530	4685	2525	3605	3578.36	0.54	24750	4061	3832	3616	3387	3171	3947	3502	96	1080	500	2590	5	1	19190021	693	-12.58	0.70	12	0.49	-287.00	5136.00	4765	20231107	-24.24	3060	20240806	17.97	4715	-23.44	20240205	3060	17.97	20240806	4765	-24.24	20231107	3060	17.97	20240806	2.90	N	225220	500	95 억	104138	N	N	N	N
115	20240809	150915	57	100.00	KOSDAQ		제약	N	N	N	N	N	3570	-35	5	-0.97	306156045	85577	25.71	3605	3690	3530	4685	2525	3605	3577.55	0.54	21137	4061	3832	3616	3387	3171	3947	3502	96	1080	500	2590	5	1	19190021	685	-12.44	0.70	12	0.45	-287.00	5136.00	4765	20231107	-25.08	3060	20240806	16.67	4715	-24.28	20240205	3060	16.67	20240806	4765	-25.08	20231107	3060	16.67	20240806	2.90	N	225220	500	95 억	104138	N	N	N	N
116	20240809	140919	57	100.00	KOSDAQ		제약	N	N	N	N	N	3555	-50	5	-1.39	219205155	61165	18.38	3605	3690	3530	4685	2525	3605	3583.83	0.54	6988	4061	3832	3616	3387	3171	3947	3502	96	1080	500	2590	5	1	19190021	682	-12.39	0.69	12	0.32	-287.00	5136.00	4765	20231107	-25.39	3060	20240806	16.18	4715	-24.60	20240205	3060	16.18	20240806	4765	-25.39	20231107	3060	16.18	20240806	2.90	N	225220	500	95 억	104138	N	N	N	N
117	20240809	130912	57	100.00	KOSDAQ		제약	N	N	N	N	N	3560	-45	5	-1.25	187270855	52214	15.69	3605	3690	3530	4685	2525	3605	3586.60	0.54	5677	4061	3832	3616	3387	3171	3947	3502	96	1080	500	2590	5	1	19190021	683	-12.40	0.69	12	0.27	-287.00	5136.00	4765	20231107	-25.29	3060	20240806	16.34	4715	-24.50	20240205	3060	16.34	20240806	4765	-25.29	20231107	3060	16.34	20240806	2.90	N	225220	500	95 억	104138	N	N	N	N
118	20240809	120910	57	100.00	KOSDAQ		제약	N	N	N	N	N	3585	-20	5	-0.55	151725440	42222	12.69	3605	3690	3530	4685	2525	3605	3593.52	0.54	3385	4061	3832	3616	3387	3171	3947	3502	96	1080	500	2590	5	1	19190021	688	-12.49	0.70	12	0.22	-287.00	5136.00	4765	20231107	-24.76	3060	20240806	17.16	4715	-23.97	20240205	3060	17.16	20240806	4765	-24.76	20231107	3060	17.16	20240806	2.90	N	225220	500	95 억	104138	N	N	N	N
119	20240809	110903	57	100.00	KOSDAQ		제약	N	N	N	N	N	3610	5	2	0.14	130997810	36447	10.95	3605	3690	3530	4685	2525	3605	3594.20	0.54	4506	4061	3832	3616	3387	3171	3947	3502	96	1080	500	2590	5	1	19190021	693	-12.58	0.70	12	0.19	-287.00	5136.00	4765	20231107	-24.24	3060	20240806	17.97	4715	-23.44	20240205	3060	17.97	20240806	4765	-24.24	20231107	3060	17.97	20240806	2.90	N	225220	500	95 억	104138	N	N	N	N
120	20240809	100912	57	100.00	KOSDAQ		제약	N	N	N	N	N	3585	-20	5	-0.55	102468710	28543	8.58	3605	3690	3530	4685	2525	3605	3589.98	0.54	1697	4061	3832	3616	3387	3171	3947	3502	96	1080	500	2590	5	1	19190021	688	-12.49	0.70	12	0.15	-287.00	5136.00	4765	20231107	-24.76	3060	20240806	17.16	4715	-23.97	20240205	3060	17.16	20240806	4765	-24.76	20231107	3060	17.16	20240806	2.90	N	225220	500	95 억	104138	N	N	N	N
121	20240809	090906	57	100.00	KOSDAQ		제약	N	N	N	N	N	3650	45	2	1.25	22330910	6165	1.85	3605	3690	3605	4685	2525	3605	3622.21	0.54	-1215	4061	3832	3616	3387	3171	3947	3502	96	1080	500	2590	5	1	19190021	700	-12.72	0.71	12	0.03	-287.00	5136.00	4765	20231107	-23.40	3060	20240806	19.28	4715	-22.59	20240205	3060	19.28	20240806	4765	-23.40	20231107	3060	19.28	20240806	2.90	N	225220	500	95 억	104138	N	N	N	N
122	20240808	160850	57	100.00	KOSDAQ		제약	N	N	N	N	N	3605	90	2	2.56	1219558865	330831	409.33	3400	3845	3400	4565	2465	3515	3686.37	0.53	3065	3785	3650	3460	3325	3135	3717	3392	96	1050	500	2530	5	1	19190021	692	-12.56	0.70	12	1.72	-287.00	5136.00	4765	20231107	-24.34	3060	20240806	17.81	4715	-23.54	20240205	3060	17.81	20240806	4765	-24.34	20231107	3060	17.81	20240806	3.08	N	225220	500	95 억	101467	N	N	N	N
123	20240808	150903	57	100.00	KOSDAQ		제약	N	N	N	N	N	3630	115	2	3.27	1168098740	316587	391.71	3400	3845	3400	4565	2465	3515	3689.66	0.53	5677	3785	3650	3460	3325	3135	3717	3392	96	1050	500	2530	5	1	19190021	697	-12.65	0.71	12	1.65	-287.00	5136.00	4765	20231107	-23.82	3060	20240806	18.63	4715	-23.01	20240205	3060	18.63	20240806	4765	-23.82	20231107	3060	18.63	20240806	3.08	N	225220	500	95 억	101467	N	N	N	N
124	20240808	140904	57	100.00	KOSDAQ		제약	N	N	N	N	N	3670	155	2	4.41	1065444960	288416	356.85	3400	3845	3400	4565	2465	3515	3694.13	0.53	4558	3785	3650	3460	3325	3135	3717	3392	96	1050	500	2530	5	1	19190021	704	-12.79	0.71	12	1.50	-287.00	5136.00	4765	20231107	-22.98	3060	20240806	19.93	4715	-22.16	20240205	3060	19.93	20240806	4765	-22.98	20231107	3060	19.93	20240806	3.08	N	225220	500	95 억	101467	N	N	N	N
125	20240808	130902	57	100.00	KOSDAQ		제약	N	N	N	N	N	3685	170	2	4.84	1007012475	272554	337.23	3400	3845	3400	4565	2465	3515	3694.73	0.53	4446	3785	3650	3460	3325	3135	3717	3392	96	1050	500	2530	5	1	19190021	707	-12.84	0.72	12	1.42	-287.00	5136.00	4765	20231107	-22.67	3060	20240806	20.42	4715	-21.85	20240205	3060	20.42	20240806	4765	-22.67	20231107	3060	20.42	20240806	3.08	N	225220	500	95 억	101467	N	N	N	N
126	20240808	120907	57	100.00	KOSDAQ		제약	N	N	N	N	N	3750	235	2	6.69	925567885	250625	310.10	3400	3845	3400	4565	2465	3515	3693.04	0.53	-3968	3785	3650	3460	3325	3135	3717	3392	96	1050	500	2530	5	1	19190021	720	-13.07	0.73	12	1.31	-287.00	5136.00	4765	20231107	-21.30	3060	20240806	22.55	4715	-20.47	20240205	3060	22.55	20240806	4765	-21.30	20231107	3060	22.55	20240806	3.08	N	225220	500	95 억	101467	N	N	N	N
127	20240808	110901	57	100.00	KOSDAQ		제약	N	N	N	N	N	3650	135	2	3.84	624962480	170725	211.24	3400	3760	3400	4565	2465	3515	3660.64	0.53	1980	3785	3650	3460	3325	3135	3717	3392	96	1050	500	2530	5	1	19190021	700	-12.72	0.71	12	0.89	-287.00	5136.00	4765	20231107	-23.40	3060	20240806	19.28	4715	-22.59	20240205	3060	19.28	20240806	4765	-23.40	20231107	3060	19.28	20240806	3.08	N	225220	500	95 억	101467	N	N	N	N
128	20240808	100858	57	100.00	KOSDAQ		제약	N	N	N	N	N	3670	155	2	4.41	396763700	109112	135.00	3400	3720	3400	4565	2465	3515	3636.30	0.53	-5454	3785	3650	3460	3325	3135	3717	3392	96	1050	500	2530	5	1	19190021	704	-12.79	0.71	12	0.57	-287.00	5136.00	4765	20231107	-22.98	3060	20240806	19.93	4715	-22.16	20240205	3060	19.93	20240806	4765	-22.98	20231107	3060	19.93	20240806	3.08	N	225220	500	95 억	101467	N	N	N	N
129	20240808	090854	57	100.00	KOSDAQ		제약	N	N	N	N	N	3625	110	2	3.13	68276065	19499	24.13	3400	3650	3400	4565	2465	3515	3501.52	0.53	827	3785	3650	3460	3325	3135	3717	3392	96	1050	500	2530	5	1	19190021	696	-12.63	0.71	12	0.10	-287.00	5136.00	4765	20231107	-23.92	3060	20240806	18.46	4715	-23.12	20240205	3060	18.46	20240806	4765	-23.92	20231107	3060	18.46	20240806	3.08	N	225220	500	95 억	101467	N	N	N	N
130	20240807	160840	57	100.00	KOSDAQ		제약	N	N	N	N	N	3515	130	2	3.84	282666205	80811	67.72	3270	3595	3270	4400	2370	3385	3497.87	0.44	17960	3688	3536	3298	3146	2908	3612	3222	96	1015	500	2430	5	1	19190021	675	-12.25	0.68	12	0.42	-287.00	5136.00	4765	20231107	-26.23	3060	20240806	14.87	4715	-25.45	20240205	3060	14.87	20240806	4765	-26.23	20231107	3060	14.87	20240806	3.15	N	225220	500	95 억	83611	N	N	N	N
131	20240807	150851	57	100.00	KOSDAQ		제약	N	N	N	N	N	3555	170	2	5.02	273426935	78187	65.53	3270	3595	3270	4400	2370	3385	3497.10	0.44	18075	3688	3536	3298	3146	2908	3612	3222	96	1015	500	2430	5	1	19190021	682	-12.39	0.69	12	0.41	-287.00	5136.00	4765	20231107	-25.39	3060	20240806	16.18	4715	-24.60	20240205	3060	16.18	20240806	4765	-25.39	20231107	3060	16.18	20240806	3.15	N	225220	500	95 억	83611	N	N	N	N
132	20240807	140859	57	100.00	KOSDAQ		제약	N	N	N	N	N	3555	170	2	5.02	249145370	71360	59.80	3270	3595	3270	4400	2370	3385	3491.39	0.44	14427	3688	3536	3298	3146	2908	3612	3222	96	1015	500	2430	5	1	19190021	682	-12.39	0.69	12	0.37	-287.00	5136.00	4765	20231107	-25.39	3060	20240806	16.18	4715	-24.60	20240205	3060	16.18	20240806	4765	-25.39	20231107	3060	16.18	20240806	3.15	N	225220	500	95 억	83611	N	N	N	N
133	20240807	130852	57	100.00	KOSDAQ		제약	N	N	N	N	N	3530	145	2	4.28	227944190	65387	54.80	3270	3595	3270	4400	2370	3385	3486.09	0.44	12826	3688	3536	3298	3146	2908	3612	3222	96	1015	500	2430	5	1	19190021	677	-12.30	0.69	12	0.34	-287.00	5136.00	4765	20231107	-25.92	3060	20240806	15.36	4715	-25.13	20240205	3060	15.36	20240806	4765	-25.92	20231107	3060	15.36	20240806	3.15	N	225220	500	95 억	83611	N	N	N	N
134	20240807	120855	57	100.00	KOSDAQ		제약	N	N	N	N	N	3515	130	2	3.84	119872705	34907	29.25	3270	3550	3270	4400	2370	3385	3434.07	0.44	8418	3688	3536	3298	3146	2908	3612	3222	96	1015	500	2430	5	1	19190021	675	-12.25	0.68	12	0.18	-287.00	5136.00	4765	20231107	-26.23	3060	20240806	14.87	4715	-25.45	20240205	3060	14.87	20240806	4765	-26.23	20231107	3060	14.87	20240806	3.15	N	225220	500	95 억	83611	N	N	N	N
135	20240807	110853	57	100.00	KOSDAQ		제약	N	N	N	N	N	3515	130	2	3.84	109814890	32030	26.84	3270	3550	3270	4400	2370	3385	3428.51	0.44	7007	3688	3536	3298	3146	2908	3612	3222	96	1015	500	2430	5	1	19190021	675	-12.25	0.68	12	0.17	-287.00	5136.00	4765	20231107	-26.23	3060	20240806	14.87	4715	-25.45	20240205	3060	14.87	20240806	4765	-26.23	20231107	3060	14.87	20240806	3.15	N	225220	500	95 억	83611	N	N	N	N
136	20240807	100847	57	100.00	KOSDAQ		제약	N	N	N	N	N	3515	130	2	3.84	83727420	24581	20.60	3270	3550	3270	4400	2370	3385	3406.19	0.44	2698	3688	3536	3298	3146	2908	3612	3222	96	1015	500	2430	5	1	19190021	675	-12.25	0.68	12	0.13	-287.00	5136.00	4765	20231107	-26.23	3060	20240806	14.87	4715	-25.45	20240205	3060	14.87	20240806	4765	-26.23	20231107	3060	14.87	20240806	3.15	N	225220	500	95 억	83611	N	N	N	N
137	20240807	090914	57	100.00	KOSDAQ		제약	N	N	N	N	N	3385	0	3	0.00	37154910	11250	9.43	3270	3385	3270	4400	2370	3385	3302.62	0.44	4531	3688	3536	3298	3146	2908	3612	3222	96	1015	500	2430	5	1	19190021	650	-11.79	0.66	12	0.06	-287.00	5136.00	4765	20231107	-28.96	3060	20240806	10.62	4715	-28.21	20240205	3060	10.62	20240806	4765	-28.96	20231107	3060	10.62	20240806	3.15	N	225220	500	95 억	83611	N	N	N	N
138	20240806	160837	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3385	180	2	5.62	384570280	118792	88.16	3060	3450	3060	4165	2245	3205	3237.33	0.26	33278	3771	3487	3341	3057	2911	3415	2985	96	960	500	2300	5	1	19190021	650	-11.79	0.66	12	0.62	-287.00	5136.00	4765	20231107	-28.96	3060	20240806	10.62	4715	-28.21	20240205	3060	10.62	20240806	4765	-28.96	20231107	3060	10.62	20240806	3.15	N	225220	500	95 억	50197	N	N	N	N
139	20240806	150849	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3435	230	2	7.18	381264930	117814	87.43	3060	3450	3060	4165	2245	3205	3236.16	0.26	33580	3771	3487	3341	3057	2911	3415	2985	96	960	500	2300	5	1	19190021	659	-11.97	0.67	12	0.61	-287.00	5136.00	4765	20231107	-27.91	3060	20240806	12.25	4715	-27.15	20240205	3060	12.25	20240806	4765	-27.91	20231107	3060	12.25	20240806	3.15	N	225220	500	95 억	50197	N	N	N	N
140	20240806	140845	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3360	155	2	4.84	352302740	109216	81.05	3060	3400	3060	4165	2245	3205	3225.74	0.26	30289	3771	3487	3341	3057	2911	3415	2985	96	960	500	2300	5	1	19190021	645	-11.71	0.65	12	0.57	-287.00	5136.00	4765	20231107	-29.49	3060	20240806	9.80	4715	-28.74	20240205	3060	9.80	20240806	4765	-29.49	20231107	3060	9.80	20240806	3.15	N	225220	500	95 억	50197	N	N	N	N
141	20240806	130847	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3330	125	2	3.90	324710235	100957	74.92	3060	3400	3060	4165	2245	3205	3216.32	0.26	26758	3771	3487	3341	3057	2911	3415	2985	96	960	500	2300	5	1	19190021	639	-11.60	0.65	12	0.53	-287.00	5136.00	4765	20231107	-30.12	3060	20240806	8.82	4715	-29.37	20240205	3060	8.82	20240806	4765	-30.12	20231107	3060	8.82	20240806	3.15	N	225220	500	95 억	50197	N	N	N	N
142	20240806	120850	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3300	95	2	2.96	315382695	98132	72.83	3060	3400	3060	4165	2245	3205	3213.86	0.26	25988	3771	3487	3341	3057	2911	3415	2985	96	960	500	2300	5	1	19190021	633	-11.50	0.64	12	0.51	-287.00	5136.00	4765	20231107	-30.75	3060	20240806	7.84	4715	-30.01	20240205	3060	7.84	20240806	4765	-30.75	20231107	3060	7.84	20240806	3.15	N	225220	500	95 억	50197	N	N	N	N
143	20240806	110838	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3265	60	2	1.87	290396995	90560	67.21	3060	3400	3060	4165	2245	3205	3206.68	0.26	23122	3771	3487	3341	3057	2911	3415	2985	96	960	500	2300	5	1	19190021	627	-11.38	0.64	12	0.47	-287.00	5136.00	4765	20231107	-31.48	3060	20240806	6.70	4715	-30.75	20240205	3060	6.70	20240806	4765	-31.48	20231107	3060	6.70	20240806	3.15	N	225220	500	95 억	50197	N	N	N	N
144	20240806	100838	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3345	140	2	4.37	255142890	79796	59.22	3060	3400	3060	4165	2245	3205	3197.44	0.26	24198	3771	3487	3341	3057	2911	3415	2985	96	960	500	2300	5	1	19190021	642	-11.66	0.65	12	0.42	-287.00	5136.00	4765	20231107	-29.80	3060	20240806	9.31	4715	-29.06	20240205	3060	9.31	20240806	4765	-29.80	20231107	3060	9.31	20240806	3.15	N	225220	500	95 억	50197	N	N	N	N
145	20240806	090844	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3270	65	2	2.03	153776425	49448	36.70	3060	3360	3060	4165	2245	3205	3109.86	0.26	9983	3771	3487	3341	3057	2911	3415	2985	96	960	500	2300	5	1	19190021	628	-11.39	0.64	12	0.26	-287.00	5136.00	4765	20231107	-31.37	3060	20240806	6.86	4715	-30.65	20240205	3060	6.86	20240806	4765	-31.37	20231107	3060	6.86	20240806	3.15	N	225220	500	95 억	50197	N	N	N	N
146	20240805	160827	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3205	-370	5	-10.35	446107645	131806	316.95	3585	3625	3195	4645	2505	3575	3384.58	0.29	-4702	3811	3692	3546	3427	3281	3752	3487	96	1070	500	2570	5	1	19190021	615	-11.17	0.62	12	0.69	-287.00	5136.00	4765	20231107	-32.74	3195	20240805	0.31	4715	-32.03	20240205	3195	0.31	20240805	4765	-32.74	20231107	3195	0.31	20240805	3.16	N	225220	500	95 억	54902	N	N	N	N
147	20240805	150842	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3200	-375	5	-10.49	424337235	125036	300.67	3585	3625	3195	4645	2505	3575	3393.72	0.29	-5210	3811	3692	3546	3427	3281	3752	3487	96	1070	500	2570	5	1	19190021	614	-11.15	0.62	12	0.65	-287.00	5136.00	4765	20231107	-32.84	3195	20240805	0.16	4715	-32.13	20240205	3195	0.16	20240805	4765	-32.84	20231107	3195	0.16	20240805	3.16	N	225220	500	95 억	54902	N	N	N	N
148	20240805	140843	58	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3410	-165	5	-4.62	318699150	92788	223.12	3585	3625	3260	4645	2505	3575	3434.70	0.29	-467	3811	3692	3546	3427	3281	3752	3487	96	1070	500	2570	5	1	19190021	654	-11.88	0.66	12	0.48	-287.00	5136.00	4765	20231107	-28.44	3260	20240805	4.60	4715	-27.68	20240205	3260	4.60	20240805	4765	-28.44	20231107	3260	4.60	20240805	3.16	N	225220	500	95 억	54902	N	N	N	N
149	20240805	130841	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3435	-140	5	-3.92	296853730	86415	207.80	3585	3625	3260	4645	2505	3575	3435.21	0.29	-524	3811	3692	3546	3427	3281	3752	3487	96	1070	500	2570	5	1	19190021	659	-11.97	0.67	12	0.45	-287.00	5136.00	4765	20231107	-27.91	3260	20240805	5.37	4715	-27.15	20240205	3260	5.37	20240805	4765	-27.91	20231107	3260	5.37	20240805	3.16	N	225220	500	95 억	54902	N	N	N	N
150	20240805	120836	57	100.00	KOSDAQ		제약	N	N	N	N	N	3415	-160	5	-4.48	208998960	60236	144.85	3585	3625	3380	4645	2505	3575	3469.67	0.29	-1363	3811	3692	3546	3427	3281	3752	3487	96	1070	500	2570	5	1	19190021	655	-11.90	0.66	12	0.31	-287.00	5136.00	4765	20231107	-28.33	3325	20240725	2.71	4715	-27.57	20240205	3325	2.71	20240725	4765	-28.33	20231107	3325	2.71	20240725	3.16	N	225220	500	95 억	54902	N	N	N	N
151	20240805	110835	57	100.00	KOSDAQ		제약	N	N	N	N	N	3570	-5	5	-0.14	165498135	47552	114.35	3585	3625	3405	4645	2505	3575	3480.36	0.29	-1272	3811	3692	3546	3427	3281	3752	3487	96	1070	500	2570	5	1	19190021	685	-12.44	0.70	12	0.25	-287.00	5136.00	4765	20231107	-25.08	3325	20240725	7.37	4715	-24.28	20240205	3325	7.37	20240725	4765	-25.08	20231107	3325	7.37	20240725	3.16	N	225220	500	95 억	54902	N	N	N	N
152	20240805	100834	57	100.00	KOSDAQ		제약	N	N	N	N	N	3430	-145	5	-4.06	93338980	26746	64.31	3585	3625	3410	4645	2505	3575	3489.83	0.29	-1633	3811	3692	3546	3427	3281	3752	3487	96	1070	500	2570	5	1	19190021	658	-11.95	0.67	12	0.14	-287.00	5136.00	4765	20231107	-28.02	3325	20240725	3.16	4715	-27.25	20240205	3325	3.16	20240725	4765	-28.02	20231107	3325	3.16	20240725	3.16	N	225220	500	95 억	54902	N	N	N	N
153	20240805	090828	57	100.00	KOSDAQ		제약	N	N	N	N	N	3550	-25	5	-0.70	21139125	5898	14.18	3585	3625	3525	4645	2505	3575	3584.12	0.29	-2090	3811	3692	3546	3427	3281	3752	3487	96	1070	500	2570	5	1	19190021	681	-12.37	0.69	12	0.03	-287.00	5136.00	4765	20231107	-25.50	3325	20240725	6.77	4715	-24.71	20240205	3325	6.77	20240725	4765	-25.50	20231107	3325	6.77	20240725	3.16	N	225220	500	95 억	54902	N	N	N	N
154	20240802	160821	57	100.00	KOSDAQ		제약	N	N	N	N	N	3575	25	2	0.70	145638320	41479	111.36	3485	3665	3400	4615	2485	3550	3511.10	0.33	-8706	3743	3646	3573	3476	3403	3695	3525	96	1065	500	2550	5	1	19190021	686	-12.46	0.70	12	0.22	-287.00	5136.00	4765	20231107	-24.97	3325	20240725	7.52	4715	-24.18	20240205	3325	7.52	20240725	4765	-24.97	20231107	3325	7.52	20240725	3.14	N	225220	500	95 억	63608	N	N	N	N
155	20240802	150821	57	100.00	KOSDAQ		제약	N	N	N	N	N	3600	50	2	1.41	131851010	37648	101.08	3485	3600	3400	4615	2485	3550	3502.20	0.33	-7732	3743	3646	3573	3476	3403	3695	3525	96	1065	500	2550	5	1	19190021	691	-12.54	0.70	12	0.20	-287.00	5136.00	4765	20231107	-24.45	3325	20240725	8.27	4715	-23.65	20240205	3325	8.27	20240725	4765	-24.45	20231107	3325	8.27	20240725	3.14	N	225220	500	95 억	63608	N	N	N	N
156	20240802	140825	57	100.00	KOSDAQ		제약	N	N	N	N	N	3485	-65	5	-1.83	93652250	26883	72.17	3485	3595	3400	4615	2485	3550	3483.70	0.33	-6167	3743	3646	3573	3476	3403	3695	3525	96	1065	500	2550	5	1	19190021	669	-12.14	0.68	12	0.14	-287.00	5136.00	4765	20231107	-26.86	3325	20240725	4.81	4715	-26.09	20240205	3325	4.81	20240725	4765	-26.86	20231107	3325	4.81	20240725	3.14	N	225220	500	95 억	63608	N	N	N	N
157	20240802	130821	57	100.00	KOSDAQ		제약	N	N	N	N	N	3505	-45	5	-1.27	73290365	21068	56.56	3485	3595	3400	4615	2485	3550	3478.75	0.33	-5238	3743	3646	3573	3476	3403	3695	3525	96	1065	500	2550	5	1	19190021	673	-12.21	0.68	12	0.11	-287.00	5136.00	4765	20231107	-26.44	3325	20240725	5.41	4715	-25.66	20240205	3325	5.41	20240725	4765	-26.44	20231107	3325	5.41	20240725	3.14	N	225220	500	95 억	63608	N	N	N	N
158	20240802	120822	57	100.00	KOSDAQ		제약	N	N	N	N	N	3490	-60	5	-1.69	66749230	19194	51.53	3485	3595	3400	4615	2485	3550	3477.61	0.33	-5822	3743	3646	3573	3476	3403	3695	3525	96	1065	500	2550	5	1	19190021	670	-12.16	0.68	12	0.10	-287.00	5136.00	4765	20231107	-26.76	3325	20240725	4.96	4715	-25.98	20240205	3325	4.96	20240725	4765	-26.76	20231107	3325	4.96	20240725	3.14	N	225220	500	95 억	63608	N	N	N	N
159	20240802	110822	57	100.00	KOSDAQ		제약	N	N	N	N	N	3500	-50	5	-1.41	58914255	16965	45.55	3485	3595	3400	4615	2485	3550	3472.69	0.33	-5354	3743	3646	3573	3476	3403	3695	3525	96	1065	500	2550	5	1	19190021	672	-12.20	0.68	12	0.09	-287.00	5136.00	4765	20231107	-26.55	3325	20240725	5.26	4715	-25.77	20240205	3325	5.26	20240725	4765	-26.55	20231107	3325	5.26	20240725	3.14	N	225220	500	95 억	63608	N	N	N	N
160	20240802	100816	57	100.00	KOSDAQ		제약	N	N	N	N	N	3470	-80	5	-2.25	37508560	10847	29.12	3485	3535	3400	4615	2485	3550	3457.97	0.33	-3719	3743	3646	3573	3476	3403	3695	3525	96	1065	500	2550	5	1	19190021	666	-12.09	0.68	12	0.06	-287.00	5136.00	4765	20231107	-27.18	3325	20240725	4.36	4715	-26.41	20240205	3325	4.36	20240725	4765	-27.18	20231107	3325	4.36	20240725	3.14	N	225220	500	95 억	63608	N	N	N	N
161	20240802	090825	57	100.00	KOSDAQ		제약	N	N	N	N	N	3485	-65	5	-1.83	4088300	1171	3.14	3485	3535	3485	4615	2485	3550	3491.29	0.33	-811	3743	3646	3573	3476	3403	3695	3525	96	1065	500	2550	5	1	19190021	669	-12.14	0.68	12	0.01	-287.00	5136.00	4765	20231107	-26.86	3325	20240725	4.81	4715	-26.09	20240205	3325	4.81	20240725	4765	-26.86	20231107	3325	4.81	20240725	3.14	N	225220	500	95 억	63608	N	N	N	N
162	20240801	160817	57	100.00	KOSDAQ		제약	N	N	N	N	N	3550	20	2	0.57	133187375	37247	136.98	3530	3670	3500	4585	2475	3530	3575.85	0.33	428	3626	3577	3521	3472	3416	3602	3497	96	1055	500	2540	5	1	19190021	681	-12.37	0.69	12	0.19	-287.00	5136.00	4765	20231107	-25.50	3325	20240725	6.77	4715	-24.71	20240205	3325	6.77	20240725	4765	-25.50	20231107	3325	6.77	20240725	3.16	N	225220	500	95 억	63318	N	N	N	N
163	20240801	150838	57	100.00	KOSDAQ		제약	N	N	N	N	N	3570	40	2	1.13	129698760	36261	133.35	3530	3670	3500	4585	2475	3530	3576.81	0.33	464	3626	3577	3521	3472	3416	3602	3497	96	1055	500	2540	5	1	19190021	685	-12.44	0.70	12	0.19	-287.00	5136.00	4765	20231107	-25.08	3325	20240725	7.37	4715	-24.28	20240205	3325	7.37	20240725	4765	-25.08	20231107	3325	7.37	20240725	3.16	N	225220	500	95 억	63318	N	N	N	N
164	20240801	140830	57	100.00	KOSDAQ		제약	N	N	N	N	N	3555	25	2	0.71	112421940	31384	115.42	3530	3670	3500	4585	2475	3530	3582.14	0.33	-812	3626	3577	3521	3472	3416	3602	3497	96	1055	500	2540	5	1	19190021	682	-12.39	0.69	12	0.16	-287.00	5136.00	4765	20231107	-25.39	3325	20240725	6.92	4715	-24.60	20240205	3325	6.92	20240725	4765	-25.39	20231107	3325	6.92	20240725	3.16	N	225220	500	95 억	63318	N	N	N	N
165	20240801	130821	57	100.00	KOSDAQ		제약	N	N	N	N	N	3545	15	2	0.42	22288690	6317	23.23	3530	3565	3500	4585	2475	3530	3528.37	0.33	945	3626	3577	3521	3472	3416	3602	3497	96	1055	500	2540	5	1	19190021	680	-12.35	0.69	12	0.03	-287.00	5136.00	4765	20231107	-25.60	3325	20240725	6.62	4715	-24.81	20240205	3325	6.62	20240725	4765	-25.60	20231107	3325	6.62	20240725	3.16	N	225220	500	95 억	63318	N	N	N	N
166	20240801	120825	57	100.00	KOSDAQ		제약	N	N	N	N	N	3565	35	2	0.99	8677230	2443	8.98	3530	3565	3530	4585	2475	3530	3551.87	0.33	99	3626	3577	3521	3472	3416	3602	3497	96	1055	500	2540	5	1	19190021	684	-12.42	0.69	12	0.01	-287.00	5136.00	4765	20231107	-25.18	3325	20240725	7.22	4715	-24.39	20240205	3325	7.22	20240725	4765	-25.18	20231107	3325	7.22	20240725	3.16	N	225220	500	95 억	63318	N	N	N	N
167	20240801	110826	57	100.00	KOSDAQ		제약	N	N	N	N	N	3540	10	2	0.28	4263800	1201	4.42	3530	3565	3530	4585	2475	3530	3550.21	0.33	-351	3626	3577	3521	3472	3416	3602	3497	96	1055	500	2540	5	1	19190021	679	-12.33	0.69	12	0.01	-287.00	5136.00	4765	20231107	-25.71	3325	20240725	6.47	4715	-24.92	20240205	3325	6.47	20240725	4765	-25.71	20231107	3325	6.47	20240725	3.16	N	225220	500	95 억	63318	N	N	N	N
168	20240801	100821	57	100.00	KOSDAQ		제약	N	N	N	N	N	3560	30	2	0.85	1560260	440	1.62	3530	3565	3530	4585	2475	3530	3546.05	0.33	-28	3626	3577	3521	3472	3416	3602	3497	96	1055	500	2540	5	1	19190021	683	-12.40	0.69	12	0.00	-287.00	5136.00	4765	20231107	-25.29	3325	20240725	7.07	4715	-24.50	20240205	3325	7.07	20240725	4765	-25.29	20231107	3325	7.07	20240725	3.16	N	225220	500	95 억	63318	N	N	N	N
169	20240801	090812	57	100.00	KOSDAQ		제약	N	N	N	N	N	3565	35	2	0.99	781915	221	0.81	3530	3565	3530	4585	2475	3530	3538.08	0.33	-74	3626	3577	3521	3472	3416	3602	3497	96	1055	500	2540	5	1	19190021	684	-12.42	0.69	12	0.00	-287.00	5136.00	4765	20231107	-25.18	3325	20240725	7.22	4715	-24.39	20240205	3325	7.22	20240725	4765	-25.18	20231107	3325	7.22	20240725	3.16	N	225220	500	95 억	63318	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History