KissMeData/067290/price/prices-20240701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

75 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	20240731	160627	57	100.00	KOSDAQ	제약	N	N	N	N	N	1826	-33	5	-1.78	247604056	135067	97.59	1841	1858	1818	2415	1302	1859	1833.20	1.27	8509	1927	1892	1874	1839	1821	1884	1831	254	556	500	1300	1	1	50841502	928	-2.48	5.28	12	0.27	-735.00	346.00	3134	20230821	-41.74	1684	20240627	8.43	2500	-26.96	20240103	1684	8.43	20240627	3290	-44.50	20230821	1684	8.43	20240627	0.29	N	067290	500	254 억	645289	N	N	0	N	N
3	20240731	150634	57	100.00	KOSDAQ	제약	N	N	N	N	N	1829	-30	5	-1.61	222191601	121110	87.51	1841	1858	1818	2415	1302	1859	1834.63	1.27	8602	1927	1892	1874	1839	1821	1884	1831	254	556	500	1300	1	1	50841502	930	-2.49	5.29	12	0.24	-735.00	346.00	3134	20230821	-41.64	1684	20240627	8.61	2500	-26.84	20240103	1684	8.61	20240627	3290	-44.41	20230821	1684	8.61	20240627	0.29	N	067290	500	254 억	645289	N	N	0	N	N
4	20240731	140634	57	100.00	KOSDAQ	제약	N	N	N	N	N	1835	-24	5	-1.29	153496401	83482	60.32	1841	1858	1820	2415	1302	1859	1838.68	1.27	6665	1927	1892	1874	1839	1821	1884	1831	254	556	500	1300	1	1	50841502	933	-2.50	5.30	12	0.16	-735.00	346.00	3134	20230821	-41.45	1684	20240627	8.97	2500	-26.60	20240103	1684	8.97	20240627	3290	-44.22	20230821	1684	8.97	20240627	0.29	N	067290	500	254 억	645289	N	N	0	N	N
5	20240731	130633	57	100.00	KOSDAQ	제약	N	N	N	N	N	1841	-18	5	-0.97	143087238	77816	56.23	1841	1858	1820	2415	1302	1859	1838.79	1.27	9285	1927	1892	1874	1839	1821	1884	1831	254	556	500	1300	1	1	50841502	936	-2.50	5.32	12	0.15	-735.00	346.00	3134	20230821	-41.26	1684	20240627	9.32	2500	-26.36	20240103	1684	9.32	20240627	3290	-44.04	20230821	1684	9.32	20240627	0.29	N	067290	500	254 억	645289	N	N	0	N	N
6	20240731	120633	57	100.00	KOSDAQ	제약	N	N	N	N	N	1827	-32	5	-1.72	123196013	66967	48.39	1841	1858	1820	2415	1302	1859	1839.65	1.27	6677	1927	1892	1874	1839	1821	1884	1831	254	556	500	1300	1	1	50841502	929	-2.49	5.28	12	0.13	-735.00	346.00	3134	20230821	-41.70	1684	20240627	8.49	2500	-26.92	20240103	1684	8.49	20240627	3290	-44.47	20230821	1684	8.49	20240627	0.29	N	067290	500	254 억	645289	N	N	0	N	N
7	20240731	110634	57	100.00	KOSDAQ	제약	N	N	N	N	N	1839	-20	5	-1.08	94516665	51313	37.08	1841	1858	1820	2415	1302	1859	1841.96	1.27	2139	1927	1892	1874	1839	1821	1884	1831	254	556	500	1300	1	1	50841502	935	-2.50	5.32	12	0.10	-735.00	346.00	3134	20230821	-41.32	1684	20240627	9.20	2500	-26.44	20240103	1684	9.20	20240627	3290	-44.10	20230821	1684	9.20	20240627	0.29	N	067290	500	254 억	645289	N	N	0	N	N
8	20240731	100633	57	100.00	KOSDAQ	제약	N	N	N	N	N	1855	-4	5	-0.22	65302752	35435	25.60	1841	1858	1820	2415	1302	1859	1842.89	1.27	-1899	1927	1892	1874	1839	1821	1884	1831	254	556	500	1300	1	1	50841502	943	-2.52	5.36	12	0.07	-735.00	346.00	3134	20230821	-40.81	1684	20240627	10.15	2500	-25.80	20240103	1684	10.15	20240627	3290	-43.62	20230821	1684	10.15	20240627	0.29	N	067290	500	254 억	645289	N	N	0	N	N
9	20240731	090627	57	100.00	KOSDAQ	제약	N	N	N	N	N	1842	-17	5	-0.91	3178623	1726	1.25	1841	1858	1841	2415	1302	1859	1841.60	1.27	30	1927	1892	1874	1839	1821	1884	1831	254	556	500	1300	1	1	50841502	937	-2.51	5.32	12	0.00	-735.00	346.00	3134	20230821	-41.23	1684	20240627	9.38	2500	-26.32	20240103	1684	9.38	20240627	3290	-44.01	20230821	1684	9.38	20240627	0.29	N	067290	500	254 억	645289	N	N	0	N	N
10	20240730	160616	57	100.00	KOSDAQ	제약	N	N	N	N	N	1859	-36	5	-1.90	260438401	138392	73.62	1909	1909	1856	2460	1327	1895	1881.89	1.31	-20120	1920	1907	1891	1878	1862	1914	1885	254	565	500	1320	1	1	50841502	945	-2.53	5.37	12	0.27	-735.00	346.00	3134	20230821	-40.68	1684	20240627	10.39	2500	-25.64	20240103	1684	10.39	20240627	3290	-43.50	20230821	1684	10.39	20240627	0.30	N	067290	500	254 억	663810	N	N	0	N	N
11	20240730	150626	57	100.00	KOSDAQ	제약	N	N	N	N	N	1864	-31	5	-1.64	240132769	127483	67.82	1909	1909	1856	2460	1327	1895	1883.65	1.31	-19852	1920	1907	1891	1878	1862	1914	1885	254	565	500	1320	1	1	50841502	948	-2.54	5.39	12	0.25	-735.00	346.00	3134	20230821	-40.52	1684	20240627	10.69	2500	-25.44	20240103	1684	10.69	20240627	3290	-43.34	20230821	1684	10.69	20240627	0.30	N	067290	500	254 억	663810	N	N	0	N	N
12	20240730	140619	57	100.00	KOSDAQ	제약	N	N	N	N	N	1859	-36	5	-1.90	229607629	121822	64.81	1909	1909	1856	2460	1327	1895	1884.78	1.31	-20649	1920	1907	1891	1878	1862	1914	1885	254	565	500	1320	1	1	50841502	945	-2.53	5.37	12	0.24	-735.00	346.00	3134	20230821	-40.68	1684	20240627	10.39	2500	-25.64	20240103	1684	10.39	20240627	3290	-43.50	20230821	1684	10.39	20240627	0.30	N	067290	500	254 억	663810	N	N	0	N	N
13	20240730	130623	57	100.00	KOSDAQ	제약	N	N	N	N	N	1862	-33	5	-1.74	221447800	117440	62.48	1909	1909	1860	2460	1327	1895	1885.62	1.31	-20649	1920	1907	1891	1878	1862	1914	1885	254	565	500	1320	1	1	50841502	947	-2.53	5.38	12	0.23	-735.00	346.00	3134	20230821	-40.59	1684	20240627	10.57	2500	-25.52	20240103	1684	10.57	20240627	3290	-43.40	20230821	1684	10.57	20240627	0.30	N	067290	500	254 억	663810	N	N	0	N	N
14	20240730	120618	57	100.00	KOSDAQ	제약	N	N	N	N	N	1865	-30	5	-1.58	201535687	106743	56.79	1909	1909	1860	2460	1327	1895	1888.05	1.31	-19879	1920	1907	1891	1878	1862	1914	1885	254	565	500	1320	1	1	50841502	948	-2.54	5.39	12	0.21	-735.00	346.00	3134	20230821	-40.49	1684	20240627	10.75	2500	-25.40	20240103	1684	10.75	20240627	3290	-43.31	20230821	1684	10.75	20240627	0.30	N	067290	500	254 억	663810	N	N	0	N	N
15	20240730	110625	57	100.00	KOSDAQ	제약	N	N	N	N	N	1890	-5	5	-0.26	146800788	77489	41.22	1909	1909	1877	2460	1327	1895	1894.47	1.31	-12237	1920	1907	1891	1878	1862	1914	1885	254	565	500	1320	1	1	50841502	961	-2.57	5.46	12	0.15	-735.00	346.00	3134	20230821	-39.69	1684	20240627	12.23	2500	-24.40	20240103	1684	12.23	20240627	3290	-42.55	20230821	1684	12.23	20240627	0.30	N	067290	500	254 억	663810	N	N	0	N	N
16	20240730	100626	57	100.00	KOSDAQ	제약	N	N	N	N	N	1892	-3	5	-0.16	114290625	60237	32.05	1909	1909	1877	2460	1327	1895	1897.35	1.31	-11599	1920	1907	1891	1878	1862	1914	1885	254	565	500	1320	1	1	50841502	962	-2.57	5.47	12	0.12	-735.00	346.00	3134	20230821	-39.63	1684	20240627	12.35	2500	-24.32	20240103	1684	12.35	20240627	3290	-42.49	20230821	1684	12.35	20240627	0.30	N	067290	500	254 억	663810	N	N	0	N	N
17	20240730	090627	57	100.00	KOSDAQ	제약	N	N	N	N	N	1903	8	2	0.42	7513661	3945	2.10	1909	1909	1898	2460	1327	1895	1904.60	1.31	17	1920	1907	1891	1878	1862	1914	1885	254	565	500	1320	1	1	50841502	968	-2.59	5.50	12	0.01	-735.00	346.00	3134	20230821	-39.28	1684	20240627	13.00	2500	-23.88	20240103	1684	13.00	20240627	3290	-42.16	20230821	1684	13.00	20240627	0.30	N	067290	500	254 억	663810	N	N	0	N	N
18	20240729	160616	57	100.00	KOSDAQ	제약	N	N	N	N	N	1895	25	2	1.34	355070813	187900	125.39	1875	1904	1875	2430	1309	1870	1889.68	1.26	21710	1892	1881	1859	1848	1826	1886	1853	254	560	500	1300	1	1	50841502	963	-2.58	5.48	12	0.37	-735.00	346.00	3134	20230821	-39.53	1684	20240627	12.53	2500	-24.20	20240103	1684	12.53	20240627	3290	-42.40	20230821	1684	12.53	20240627	0.31	N	067290	500	254 억	641603	N	N	0	N	N
19	20240729	150624	57	100.00	KOSDAQ	제약	N	N	N	N	N	1893	23	2	1.23	331854193	175644	117.21	1875	1904	1875	2430	1309	1870	1889.36	1.26	21354	1892	1881	1859	1848	1826	1886	1853	254	560	500	1300	1	1	50841502	962	-2.58	5.47	12	0.35	-735.00	346.00	3134	20230821	-39.60	1684	20240627	12.41	2500	-24.28	20240103	1684	12.41	20240627	3290	-42.46	20230821	1684	12.41	20240627	0.31	N	067290	500	254 억	641603	N	N	0	N	N
20	20240729	140628	57	100.00	KOSDAQ	제약	N	N	N	N	N	1884	14	2	0.75	309361651	163733	109.26	1875	1904	1875	2430	1309	1870	1889.43	1.26	21355	1892	1881	1859	1848	1826	1886	1853	254	560	500	1300	1	1	50841502	958	-2.56	5.45	12	0.32	-735.00	346.00	3134	20230821	-39.89	1684	20240627	11.88	2500	-24.64	20240103	1684	11.88	20240627	3290	-42.74	20230821	1684	11.88	20240627	0.31	N	067290	500	254 억	641603	N	N	0	N	N
21	20240729	130630	57	100.00	KOSDAQ	제약	N	N	N	N	N	1886	16	2	0.86	268460806	142002	94.76	1875	1904	1875	2430	1309	1870	1890.54	1.26	19342	1892	1881	1859	1848	1826	1886	1853	254	560	500	1300	1	1	50841502	959	-2.57	5.45	12	0.28	-735.00	346.00	3134	20230821	-39.82	1684	20240627	12.00	2500	-24.56	20240103	1684	12.00	20240627	3290	-42.67	20230821	1684	12.00	20240627	0.31	N	067290	500	254 억	641603	N	N	0	N	N
22	20240729	120623	57	100.00	KOSDAQ	제약	N	N	N	N	N	1889	19	2	1.02	243893618	128962	86.06	1875	1904	1875	2430	1309	1870	1891.21	1.26	18349	1892	1881	1859	1848	1826	1886	1853	254	560	500	1300	1	1	50841502	960	-2.57	5.46	12	0.25	-735.00	346.00	3134	20230821	-39.73	1684	20240627	12.17	2500	-24.44	20240103	1684	12.17	20240627	3290	-42.58	20230821	1684	12.17	20240627	0.31	N	067290	500	254 억	641603	N	N	0	N	N
23	20240729	110621	57	100.00	KOSDAQ	제약	N	N	N	N	N	1890	20	2	1.07	227186858	120126	80.16	1875	1904	1875	2430	1309	1870	1891.24	1.26	17320	1892	1881	1859	1848	1826	1886	1853	254	560	500	1300	1	1	50841502	961	-2.57	5.46	12	0.24	-735.00	346.00	3134	20230821	-39.69	1684	20240627	12.23	2500	-24.40	20240103	1684	12.23	20240627	3290	-42.55	20230821	1684	12.23	20240627	0.31	N	067290	500	254 억	641603	N	N	0	N	N
24	20240729	100618	57	100.00	KOSDAQ	제약	N	N	N	N	N	1886	16	2	0.86	201229569	106355	70.97	1875	1904	1875	2430	1309	1870	1892.06	1.26	15860	1892	1881	1859	1848	1826	1886	1853	254	560	500	1300	1	1	50841502	959	-2.57	5.45	12	0.21	-735.00	346.00	3134	20230821	-39.82	1684	20240627	12.00	2500	-24.56	20240103	1684	12.00	20240627	3290	-42.67	20230821	1684	12.00	20240627	0.31	N	067290	500	254 억	641603	N	N	0	N	N
25	20240729	090616	57	100.00	KOSDAQ	제약	N	N	N	N	N	1890	20	2	1.07	44438722	23547	15.71	1875	1900	1875	2430	1309	1870	1887.23	1.26	4080	1892	1881	1859	1848	1826	1886	1853	254	560	500	1300	1	1	50841502	961	-2.57	5.46	12	0.05	-735.00	346.00	3134	20230821	-39.69	1684	20240627	12.23	2500	-24.40	20240103	1684	12.23	20240627	3290	-42.55	20230821	1684	12.23	20240627	0.31	N	067290	500	254 억	641603	N	N	0	N	N
26	20240726	160608	57	100.00	KOSDAQ	제약	N	N	N	N	N	1870	38	2	2.07	270078359	145326	125.97	1839	1870	1837	2380	1283	1832	1858.43	1.22	19831	1868	1850	1826	1808	1784	1838	1796	254	548	500	1280	1	1	50841502	951	-2.54	5.40	12	0.29	-735.00	346.00	3134	20230821	-40.33	1684	20240627	11.05	2500	-25.20	20240103	1684	11.05	20240627	3290	-43.16	20230821	1684	11.05	20240627	0.31	N	067290	500	254 억	622231	N	N	0	N	N
27	20240726	150613	57	100.00	KOSDAQ	제약	N	N	N	N	N	1863	31	2	1.69	212897583	114687	99.42	1839	1867	1837	2380	1283	1832	1856.34	1.22	16912	1868	1850	1826	1808	1784	1838	1796	254	548	500	1280	1	1	50841502	947	-2.53	5.38	12	0.23	-735.00	346.00	3134	20230821	-40.56	1684	20240627	10.63	2500	-25.48	20240103	1684	10.63	20240627	3290	-43.37	20230821	1684	10.63	20240627	0.31	N	067290	500	254 억	622231	N	N	0	N	N
28	20240726	140616	57	100.00	KOSDAQ	제약	N	N	N	N	N	1856	24	2	1.31	190984863	102910	89.21	1839	1867	1837	2380	1283	1832	1855.84	1.22	14825	1868	1850	1826	1808	1784	1838	1796	254	548	500	1280	1	1	50841502	944	-2.53	5.36	12	0.20	-735.00	346.00	3134	20230821	-40.78	1684	20240627	10.21	2500	-25.76	20240103	1684	10.21	20240627	3290	-43.59	20230821	1684	10.21	20240627	0.31	N	067290	500	254 억	622231	N	N	0	N	N
29	20240726	130615	57	100.00	KOSDAQ	제약	N	N	N	N	N	1863	31	2	1.69	158554069	85437	74.06	1839	1867	1837	2380	1283	1832	1855.80	1.22	12609	1868	1850	1826	1808	1784	1838	1796	254	548	500	1280	1	1	50841502	947	-2.53	5.38	12	0.17	-735.00	346.00	3134	20230821	-40.56	1684	20240627	10.63	2500	-25.48	20240103	1684	10.63	20240627	3290	-43.37	20230821	1684	10.63	20240627	0.31	N	067290	500	254 억	622231	N	N	0	N	N
30	20240726	120619	57	100.00	KOSDAQ	제약	N	N	N	N	N	1858	26	2	1.42	145788009	78581	68.12	1839	1867	1837	2380	1283	1832	1855.26	1.22	11250	1868	1850	1826	1808	1784	1838	1796	254	548	500	1280	1	1	50841502	945	-2.53	5.37	12	0.15	-735.00	346.00	3134	20230821	-40.71	1684	20240627	10.33	2500	-25.68	20240103	1684	10.33	20240627	3290	-43.53	20230821	1684	10.33	20240627	0.31	N	067290	500	254 억	622231	N	N	0	N	N
31	20240726	110618	57	100.00	KOSDAQ	제약	N	N	N	N	N	1867	35	2	1.91	125436081	67646	58.64	1839	1867	1837	2380	1283	1832	1854.30	1.22	9865	1868	1850	1826	1808	1784	1838	1796	254	548	500	1280	1	1	50841502	949	-2.54	5.40	12	0.13	-735.00	346.00	3134	20230821	-40.43	1684	20240627	10.87	2500	-25.32	20240103	1684	10.87	20240627	3290	-43.25	20230821	1684	10.87	20240627	0.31	N	067290	500	254 억	622231	N	N	0	N	N
32	20240726	100616	57	100.00	KOSDAQ	제약	N	N	N	N	N	1852	20	2	1.09	58713185	31760	27.53	1839	1855	1837	2380	1283	1832	1848.65	1.22	5783	1868	1850	1826	1808	1784	1838	1796	254	548	500	1280	1	1	50841502	942	-2.52	5.35	12	0.06	-735.00	346.00	3134	20230821	-40.91	1684	20240627	9.98	2500	-25.92	20240103	1684	9.98	20240627	3290	-43.71	20230821	1684	9.98	20240627	0.31	N	067290	500	254 억	622231	N	N	0	N	N
33	20240726	090611	57	100.00	KOSDAQ	제약	N	N	N	N	N	1847	15	2	0.82	8768494	4759	4.13	1839	1847	1839	2380	1283	1832	1842.51	1.22	898	1868	1850	1826	1808	1784	1838	1796	254	548	500	1280	1	1	50841502	939	-2.51	5.34	12	0.01	-735.00	346.00	3134	20230821	-41.07	1684	20240627	9.68	2500	-26.12	20240103	1684	9.68	20240627	3290	-43.86	20230821	1684	9.68	20240627	0.31	N	067290	500	254 억	622231	N	N	0	N	N
34	20240725	160612	57	100.00	KOSDAQ	제약	N	N	N	N	N	1832	17	2	0.94	209795099	114911	61.81	1839	1844	1802	2355	1271	1815	1825.72	1.19	15962	1881	1847	1831	1797	1781	1840	1790	254	540	500	1270	1	1	50841502	931	-2.49	5.29	12	0.23	-735.00	346.00	3134	20230821	-41.54	1684	20240627	8.79	2500	-26.72	20240103	1684	8.79	20240627	3290	-44.32	20230821	1684	8.79	20240627	0.32	N	067290	500	254 억	606219	N	N	0	N	N
35	20240725	150621	57	100.00	KOSDAQ	제약	N	N	N	N	N	1836	21	2	1.16	203362835	111399	59.92	1839	1844	1802	2355	1271	1815	1825.54	1.19	15943	1881	1847	1831	1797	1781	1840	1790	254	540	500	1270	1	1	50841502	933	-2.50	5.31	12	0.22	-735.00	346.00	3134	20230821	-41.42	1684	20240627	9.03	2500	-26.56	20240103	1684	9.03	20240627	3290	-44.19	20230821	1684	9.03	20240627	0.32	N	067290	500	254 억	606219	N	N	0	N	N
36	20240725	140620	57	100.00	KOSDAQ	제약	N	N	N	N	N	1838	23	2	1.27	182062458	99777	53.67	1839	1844	1802	2355	1271	1815	1824.69	1.19	15026	1881	1847	1831	1797	1781	1840	1790	254	540	500	1270	1	1	50841502	934	-2.50	5.31	12	0.20	-735.00	346.00	3134	20230821	-41.35	1684	20240627	9.14	2500	-26.48	20240103	1684	9.14	20240627	3290	-44.13	20230821	1684	9.14	20240627	0.32	N	067290	500	254 억	606219	N	N	0	N	N
37	20240725	130614	57	100.00	KOSDAQ	제약	N	N	N	N	N	1833	18	2	0.99	129955483	71371	38.39	1839	1839	1802	2355	1271	1815	1820.84	1.19	8710	1881	1847	1831	1797	1781	1840	1790	254	540	500	1270	1	1	50841502	932	-2.49	5.30	12	0.14	-735.00	346.00	3134	20230821	-41.51	1684	20240627	8.85	2500	-26.68	20240103	1684	8.85	20240627	3290	-44.29	20230821	1684	8.85	20240627	0.32	N	067290	500	254 억	606219	N	N	0	N	N
38	20240725	120617	57	100.00	KOSDAQ	제약	N	N	N	N	N	1821	6	2	0.33	115267777	63348	34.08	1839	1839	1802	2355	1271	1815	1819.60	1.19	8005	1881	1847	1831	1797	1781	1840	1790	254	540	500	1270	1	1	50841502	926	-2.48	5.26	12	0.12	-735.00	346.00	3134	20230821	-41.90	1684	20240627	8.14	2500	-27.16	20240103	1684	8.14	20240627	3290	-44.65	20230821	1684	8.14	20240627	0.32	N	067290	500	254 억	606219	N	N	0	N	N
39	20240725	110613	57	100.00	KOSDAQ	제약	N	N	N	N	N	1821	6	2	0.33	106858436	58716	31.58	1839	1839	1802	2355	1271	1815	1819.92	1.19	6886	1881	1847	1831	1797	1781	1840	1790	254	540	500	1270	1	1	50841502	926	-2.48	5.26	12	0.12	-735.00	346.00	3134	20230821	-41.90	1684	20240627	8.14	2500	-27.16	20240103	1684	8.14	20240627	3290	-44.65	20230821	1684	8.14	20240627	0.32	N	067290	500	254 억	606219	N	N	0	N	N
40	20240725	100613	57	100.00	KOSDAQ	제약	N	N	N	N	N	1819	4	2	0.22	89178771	48954	26.33	1839	1839	1802	2355	1271	1815	1821.69	1.19	2442	1881	1847	1831	1797	1781	1840	1790	254	540	500	1270	1	1	50841502	925	-2.47	5.26	12	0.10	-735.00	346.00	3134	20230821	-41.96	1684	20240627	8.02	2500	-27.24	20240103	1684	8.02	20240627	3290	-44.71	20230821	1684	8.02	20240627	0.32	N	067290	500	254 억	606219	N	N	0	N	N
41	20240725	090611	57	100.00	KOSDAQ	제약	N	N	N	N	N	1817	2	2	0.11	15586921	8545	4.60	1839	1839	1815	2355	1271	1815	1824.10	1.19	-992	1881	1847	1831	1797	1781	1840	1790	254	540	500	1270	1	1	50841502	924	-2.47	5.25	12	0.02	-735.00	346.00	3134	20230821	-42.02	1684	20240627	7.90	2500	-27.32	20240103	1684	7.90	20240627	3290	-44.77	20230821	1684	7.90	20240627	0.32	N	067290	500	254 억	606219	N	N	0	N	N
42	20240724	160608	57	100.00	KOSDAQ	제약	N	N	N	N	N	1815	-14	5	-0.77	342570916	185792	63.61	1830	1865	1815	2375	1281	1829	1843.84	1.17	12750	1881	1854	1802	1775	1723	1868	1789	254	546	500	1280	1	1	50841502	923	-2.47	5.25	12	0.37	-735.00	346.00	3134	20230821	-42.09	1684	20240627	7.78	2500	-27.40	20240103	1684	7.78	20240627	3290	-44.83	20230821	1684	7.78	20240627	0.31	N	067290	500	254 억	593342	N	N	0	N	N
43	20240724	150618	57	100.00	KOSDAQ	제약	N	N	N	N	N	1832	3	2	0.16	319593339	173197	59.30	1830	1865	1827	2375	1281	1829	1845.26	1.17	13099	1881	1854	1802	1775	1723	1868	1789	254	546	500	1280	1	1	50841502	931	-2.49	5.29	12	0.34	-735.00	346.00	3134	20230821	-41.54	1684	20240627	8.79	2500	-26.72	20240103	1684	8.79	20240627	3290	-44.32	20230821	1684	8.79	20240627	0.31	N	067290	500	254 억	593342	N	N	0	N	N
44	20240724	140614	57	100.00	KOSDAQ	제약	N	N	N	N	N	1844	15	2	0.82	282953775	153256	52.47	1830	1865	1829	2375	1281	1829	1846.28	1.17	14261	1881	1854	1802	1775	1723	1868	1789	254	546	500	1280	1	1	50841502	938	-2.51	5.33	12	0.30	-735.00	346.00	3134	20230821	-41.16	1684	20240627	9.50	2500	-26.24	20240103	1684	9.50	20240627	3290	-43.95	20230821	1684	9.50	20240627	0.31	N	067290	500	254 억	593342	N	N	0	N	N
45	20240724	130619	57	100.00	KOSDAQ	제약	N	N	N	N	N	1844	15	2	0.82	247016022	133736	45.79	1830	1865	1829	2375	1281	1829	1847.04	1.17	18809	1881	1854	1802	1775	1723	1868	1789	254	546	500	1280	1	1	50841502	938	-2.51	5.33	12	0.26	-735.00	346.00	3134	20230821	-41.16	1684	20240627	9.50	2500	-26.24	20240103	1684	9.50	20240627	3290	-43.95	20230821	1684	9.50	20240627	0.31	N	067290	500	254 억	593342	N	N	0	N	N
46	20240724	120620	57	100.00	KOSDAQ	제약	N	N	N	N	N	1842	13	2	0.71	227656508	123254	42.20	1830	1865	1829	2375	1281	1829	1847.05	1.17	18712	1881	1854	1802	1775	1723	1868	1789	254	546	500	1280	1	1	50841502	937	-2.51	5.32	12	0.24	-735.00	346.00	3134	20230821	-41.23	1684	20240627	9.38	2500	-26.32	20240103	1684	9.38	20240627	3290	-44.01	20230821	1684	9.38	20240627	0.31	N	067290	500	254 억	593342	N	N	0	N	N
47	20240724	110616	57	100.00	KOSDAQ	제약	N	N	N	N	N	1848	19	2	1.04	200794223	108696	37.22	1830	1865	1829	2375	1281	1829	1847.30	1.17	18471	1881	1854	1802	1775	1723	1868	1789	254	546	500	1280	1	1	50841502	940	-2.51	5.34	12	0.21	-735.00	346.00	3134	20230821	-41.03	1684	20240627	9.74	2500	-26.08	20240103	1684	9.74	20240627	3290	-43.83	20230821	1684	9.74	20240627	0.31	N	067290	500	254 억	593342	N	N	0	N	N
48	20240724	100617	57	100.00	KOSDAQ	제약	N	N	N	N	N	1845	16	2	0.87	142244587	77137	26.41	1830	1854	1829	2375	1281	1829	1844.05	1.17	14893	1881	1854	1802	1775	1723	1868	1789	254	546	500	1280	1	1	50841502	938	-2.51	5.33	12	0.15	-735.00	346.00	3134	20230821	-41.13	1684	20240627	9.56	2500	-26.20	20240103	1684	9.56	20240627	3290	-43.92	20230821	1684	9.56	20240627	0.31	N	067290	500	254 억	593342	N	N	0	N	N
49	20240724	090612	57	100.00	KOSDAQ	제약	N	N	N	N	N	1832	3	2	0.16	13951530	7623	2.61	1830	1834	1829	2375	1281	1829	1830.19	1.17	-1779	1881	1854	1802	1775	1723	1868	1789	254	546	500	1280	1	1	50841502	931	-2.49	5.29	12	0.01	-735.00	346.00	3134	20230821	-41.54	1684	20240627	8.79	2500	-26.72	20240103	1684	8.79	20240627	3290	-44.32	20230821	1684	8.79	20240627	0.31	N	067290	500	254 억	593342	N	N	0	N	N
50	20240723	160606	57	100.00	KOSDAQ	제약	N	N	N	N	N	1829	74	2	4.22	525986555	290734	207.25	1750	1829	1750	2280	1229	1755	1809.11	1.02	76418	1816	1785	1759	1728	1702	1772	1715	254	525	500	1220	1	1	50841502	930	-2.49	5.29	12	0.57	-735.00	346.00	3134	20230821	-41.64	1684	20240627	8.61	2500	-26.84	20240103	1684	8.61	20240627	3290	-44.41	20230821	1684	8.61	20240627	0.31	N	067290	500	254 억	518957	N	N	0	N	N
51	20240723	150619	57	100.00	KOSDAQ	제약	N	N	N	N	N	1823	68	2	3.87	467649884	258810	184.49	1750	1827	1750	2280	1229	1755	1806.92	1.02	68609	1816	1785	1759	1728	1702	1772	1715	254	525	500	1220	1	1	50841502	927	-2.48	5.27	12	0.51	-735.00	346.00	3134	20230821	-41.83	1684	20240627	8.25	2500	-27.08	20240103	1684	8.25	20240627	3290	-44.59	20230821	1684	8.25	20240627	0.31	N	067290	500	254 억	518957	N	N	0	N	N
52	20240723	140608	57	100.00	KOSDAQ	제약	N	N	N	N	N	1825	70	2	3.99	414760344	229810	163.82	1750	1827	1750	2280	1229	1755	1804.80	1.02	59386	1816	1785	1759	1728	1702	1772	1715	254	525	500	1220	1	1	50841502	928	-2.48	5.27	12	0.45	-735.00	346.00	3134	20230821	-41.77	1684	20240627	8.37	2500	-27.00	20240103	1684	8.37	20240627	3290	-44.53	20230821	1684	8.37	20240627	0.31	N	067290	500	254 억	518957	N	N	0	N	N
53	20240723	130606	57	100.00	KOSDAQ	제약	N	N	N	N	N	1820	65	2	3.70	353669795	196268	139.91	1750	1820	1750	2280	1229	1755	1801.97	1.02	51783	1816	1785	1759	1728	1702	1772	1715	254	525	500	1220	1	1	50841502	925	-2.48	5.26	12	0.39	-735.00	346.00	3134	20230821	-41.93	1684	20240627	8.08	2500	-27.20	20240103	1684	8.08	20240627	3290	-44.68	20230821	1684	8.08	20240627	0.31	N	067290	500	254 억	518957	N	N	0	N	N
54	20240723	120610	57	100.00	KOSDAQ	제약	N	N	N	N	N	1817	62	2	3.53	285883980	158924	113.29	1750	1819	1750	2280	1229	1755	1798.87	1.02	39080	1816	1785	1759	1728	1702	1772	1715	254	525	500	1220	1	1	50841502	924	-2.47	5.25	12	0.31	-735.00	346.00	3134	20230821	-42.02	1684	20240627	7.90	2500	-27.32	20240103	1684	7.90	20240627	3290	-44.77	20230821	1684	7.90	20240627	0.31	N	067290	500	254 억	518957	N	N	0	N	N
55	20240723	110613	57	100.00	KOSDAQ	제약	N	N	N	N	N	1808	53	2	3.02	187560471	104699	74.63	1750	1808	1750	2280	1229	1755	1791.43	1.02	26617	1816	1785	1759	1728	1702	1772	1715	254	525	500	1220	1	1	50841502	919	-2.46	5.23	12	0.21	-735.00	346.00	3134	20230821	-42.31	1684	20240627	7.36	2500	-27.68	20240103	1684	7.36	20240627	3290	-45.05	20230821	1684	7.36	20240627	0.31	N	067290	500	254 억	518957	N	N	0	N	N
56	20240723	100610	57	100.00	KOSDAQ	제약	N	N	N	N	N	1798	43	2	2.45	84372367	47475	33.84	1750	1798	1750	2280	1229	1755	1777.20	1.02	3896	1816	1785	1759	1728	1702	1772	1715	254	525	500	1220	1	1	50841502	914	-2.45	5.20	12	0.09	-735.00	346.00	3134	20230821	-42.63	1684	20240627	6.77	2500	-28.08	20240103	1684	6.77	20240627	3290	-45.35	20230821	1684	6.77	20240627	0.31	N	067290	500	254 억	518957	N	N	0	N	N
57	20240723	090613	57	100.00	KOSDAQ	제약	N	N	N	N	N	1763	8	2	0.46	9517803	5418	3.86	1750	1764	1750	2280	1229	1755	1756.70	1.02	4239	1816	1785	1759	1728	1702	1772	1715	254	525	500	1220	1	1	50841502	896	-2.40	5.10	12	0.01	-735.00	346.00	3134	20230821	-43.75	1684	20240627	4.69	2500	-29.48	20240103	1684	4.69	20240627	3290	-46.41	20230821	1684	4.69	20240627	0.31	N	067290	500	254 억	518957	N	N	0	N	N
58	20240722	160604	57	100.00	KOSDAQ	제약	N	N	N	N	N	1755	-32	5	-1.79	244402668	140217	141.40	1787	1790	1733	2320	1251	1787	1742.96	0.97	24949	1831	1808	1784	1761	1737	1797	1750	254	533	500	1250	1	1	50841502	892	-2.39	5.07	12	0.28	-735.00	346.00	3134	20230821	-44.00	1684	20240627	4.22	2500	-29.80	20240103	1684	4.22	20240627	3290	-46.66	20230821	1684	4.22	20240627	0.32	N	067290	500	254 억	493935	N	N	1	N	N
59	20240722	150609	57	100.00	KOSDAQ	제약	N	N	N	N	N	1755	-32	5	-1.79	239179235	137234	138.40	1787	1790	1733	2320	1251	1787	1742.86	0.97	26238	1831	1808	1784	1761	1737	1797	1750	254	533	500	1250	1	1	50841502	892	-2.39	5.07	12	0.27	-735.00	346.00	3134	20230821	-44.00	1684	20240627	4.22	2500	-29.80	20240103	1684	4.22	20240627	3290	-46.66	20230821	1684	4.22	20240627	0.32	N	067290	500	254 억	493935	N	N	1	N	N
60	20240722	140610	57	100.00	KOSDAQ	제약	N	N	N	N	N	1752	-35	5	-1.96	222521124	127718	128.80	1787	1790	1733	2320	1251	1787	1742.28	0.97	34619	1831	1808	1784	1761	1737	1797	1750	254	533	500	1250	1	1	50841502	891	-2.38	5.06	12	0.25	-735.00	346.00	3134	20230821	-44.10	1684	20240627	4.04	2500	-29.92	20240103	1684	4.04	20240627	3290	-46.75	20230821	1684	4.04	20240627	0.32	N	067290	500	254 억	493935	N	N	1	N	N
61	20240722	130607	57	100.00	KOSDAQ	제약	N	N	N	N	N	1745	-42	5	-2.35	219973982	126260	127.33	1787	1790	1733	2320	1251	1787	1742.23	0.97	34710	1831	1808	1784	1761	1737	1797	1750	254	533	500	1250	1	1	50841502	887	-2.37	5.04	12	0.25	-735.00	346.00	3134	20230821	-44.32	1684	20240627	3.62	2500	-30.20	20240103	1684	3.62	20240627	3290	-46.96	20230821	1684	3.62	20240627	0.32	N	067290	500	254 억	493935	N	N	1	N	N
62	20240722	120608	57	100.00	KOSDAQ	제약	N	N	N	N	N	1751	-36	5	-2.01	55633508	31595	31.86	1787	1790	1750	2320	1251	1787	1760.83	0.97	-12	1831	1808	1784	1761	1737	1797	1750	254	533	500	1250	1	1	50841502	890	-2.38	5.06	12	0.06	-735.00	346.00	3134	20230821	-44.13	1684	20240627	3.98	2500	-29.96	20240103	1684	3.98	20240627	3290	-46.78	20230821	1684	3.98	20240627	0.32	N	067290	500	254 억	493935	N	N	1	N	N
63	20240722	110606	57	100.00	KOSDAQ	제약	N	N	N	N	N	1766	-21	5	-1.18	17708693	9984	10.07	1787	1790	1765	2320	1251	1787	1773.71	0.97	-1179	1831	1808	1784	1761	1737	1797	1750	254	533	500	1250	1	1	50841502	898	-2.40	5.10	12	0.02	-735.00	346.00	3134	20230821	-43.65	1684	20240627	4.87	2500	-29.36	20240103	1684	4.87	20240627	3290	-46.32	20230821	1684	4.87	20240627	0.32	N	067290	500	254 억	493935	N	N	1	N	N
64	20240722	100608	57	100.00	KOSDAQ	제약	N	N	N	N	N	1781	-6	5	-0.34	13679351	7704	7.77	1787	1790	1765	2320	1251	1787	1775.62	0.97	-1379	1831	1808	1784	1761	1737	1797	1750	254	533	500	1250	1	1	50841502	905	-2.42	5.15	12	0.02	-735.00	346.00	3134	20230821	-43.17	1684	20240627	5.76	2500	-28.76	20240103	1684	5.76	20240627	3290	-45.87	20230821	1684	5.76	20240627	0.32	N	067290	500	254 억	493935	N	N	1	N	N
65	20240722	090606	57	100.00	KOSDAQ	제약	N	N	N	N	N	1790	3	2	0.17	1899616	1063	1.07	1787	1790	1783	2320	1251	1787	1787.03	0.97	-280	1831	1808	1784	1761	1737	1797	1750	254	533	500	1250	1	1	50841502	910	-2.44	5.17	12	0.00	-735.00	346.00	3134	20230821	-42.88	1684	20240627	6.29	2500	-28.40	20240103	1684	6.29	20240627	3290	-45.59	20230821	1684	6.29	20240627	0.32	N	067290	500	254 억	493935	N	N	1	N	N
66	20240719	160554	57	100.00	KOSDAQ	제약	N	N	N	N	N	1787	-13	5	-0.72	176540102	98859	203.30	1795	1807	1760	2340	1260	1800	1785.78	0.94	14917	1810	1805	1796	1791	1782	1807	1793	254	540	500	1260	1	1	50841502	909	-2.43	5.16	12	0.19	-735.00	346.00	3134	20230821	-42.98	1684	20240627	6.12	2500	-28.52	20240103	1684	6.12	20240627	3290	-45.68	20230821	1684	6.12	20240627	0.33	N	067290	500	254 억	479018	N	N	1	N	N
67	20240719	150559	57	100.00	KOSDAQ	제약	N	N	N	N	N	1783	-17	5	-0.94	175100947	98053	201.65	1795	1807	1760	2340	1260	1800	1785.78	0.94	14505	1810	1805	1796	1791	1782	1807	1793	254	540	500	1260	1	1	50841502	907	-2.43	5.15	12	0.19	-735.00	346.00	3134	20230821	-43.11	1684	20240627	5.88	2500	-28.68	20240103	1684	5.88	20240627	3290	-45.81	20230821	1684	5.88	20240627	0.33	N	067290	500	254 억	479018	N	N	0	N	N
68	20240719	140603	57	100.00	KOSDAQ	제약	N	N	N	N	N	1784	-16	5	-0.89	142749850	79805	164.12	1795	1807	1775	2340	1260	1800	1788.73	0.94	11491	1810	1805	1796	1791	1782	1807	1793	254	540	500	1260	1	1	50841502	907	-2.43	5.16	12	0.16	-735.00	346.00	3134	20230821	-43.08	1684	20240627	5.94	2500	-28.64	20240103	1684	5.94	20240627	3290	-45.78	20230821	1684	5.94	20240627	0.33	N	067290	500	254 억	479018	N	N	0	N	N
69	20240719	130556	57	100.00	KOSDAQ	제약	N	N	N	N	N	1791	-9	5	-0.50	122215232	68270	140.40	1795	1807	1782	2340	1260	1800	1790.17	0.94	11267	1810	1805	1796	1791	1782	1807	1793	254	540	500	1260	1	1	50841502	911	-2.44	5.18	12	0.13	-735.00	346.00	3134	20230821	-42.85	1684	20240627	6.35	2500	-28.36	20240103	1684	6.35	20240627	3290	-45.56	20230821	1684	6.35	20240627	0.33	N	067290	500	254 억	479018	N	N	0	N	N
70	20240719	120555	57	100.00	KOSDAQ	제약	N	N	N	N	N	1794	-6	5	-0.33	88993343	49678	102.16	1795	1807	1786	2340	1260	1800	1791.40	0.94	7540	1810	1805	1796	1791	1782	1807	1793	254	540	500	1260	1	1	50841502	912	-2.44	5.18	12	0.10	-735.00	346.00	3134	20230821	-42.76	1684	20240627	6.53	2500	-28.24	20240103	1684	6.53	20240627	3290	-45.47	20230821	1684	6.53	20240627	0.33	N	067290	500	254 억	479018	N	N	0	N	N
71	20240719	110559	57	100.00	KOSDAQ	제약	N	N	N	N	N	1798	-2	5	-0.11	52268713	29147	59.94	1795	1807	1786	2340	1260	1800	1793.28	0.94	3775	1810	1805	1796	1791	1782	1807	1793	254	540	500	1260	1	1	50841502	914	-2.45	5.20	12	0.06	-735.00	346.00	3134	20230821	-42.63	1684	20240627	6.77	2500	-28.08	20240103	1684	6.77	20240627	3290	-45.35	20230821	1684	6.77	20240627	0.33	N	067290	500	254 억	479018	N	N	0	N	N
72	20240719	100510	57	100.00	KOSDAQ	제약	N	N	N	N	N	1800	0	3	0.00	48950723	27303	56.15	1795	1807	1786	2340	1260	1800	1792.87	0.94	3355	1810	1805	1796	1791	1782	1807	1793	254	540	500	1260	1	1	50841502	915	-2.45	5.20	12	0.05	-735.00	346.00	3134	20230821	-42.57	1684	20240627	6.89	2500	-28.00	20240103	1684	6.89	20240627	3290	-45.29	20230821	1684	6.89	20240627	0.33	N	067290	500	254 억	479018	N	N	0	N	N
73	20240719	090609	57	100.00	KOSDAQ	제약	N	N	N	N	N	1800	0	3	0.00	7221208	4022	8.27	1795	1800	1790	2340	1260	1800	1795.43	0.94	725	1810	1805	1796	1791	1782	1807	1793	254	540	500	1260	1	1	50841502	915	-2.45	5.20	12	0.01	-735.00	346.00	3134	20230821	-42.57	1684	20240627	6.89	2500	-28.00	20240103	1684	6.89	20240627	3290	-45.29	20230821	1684	6.89	20240627	0.33	N	067290	500	254 억	479018	N	N	0	N	N
74	20240718	160548	57	100.00	KOSDAQ	제약	N	N	N	N	N	1800	-1	5	-0.06	87308900	48574	34.69	1790	1801	1787	2340	1261	1801	1797.42	0.94	251	1824	1812	1791	1779	1758	1818	1785	254	539	500	1260	1	1	50841502	915	-2.45	5.20	12	0.10	-735.00	346.00	3134	20230821	-42.57	1684	20240627	6.89	2500	-28.00	20240103	1684	6.89	20240627	3290	-45.29	20230821	1684	6.89	20240627	0.33	N	067290	500	254 억	477332	N	N	0	N	N
75	20240718	150556	57	100.00	KOSDAQ	제약	N	N	N	N	N	1800	-1	5	-0.06	84414771	46966	33.55	1790	1801	1787	2340	1261	1801	1797.36	0.94	288	1824	1812	1791	1779	1758	1818	1785	254	539	500	1260	1	1	50841502	915	-2.45	5.20	12	0.09	-735.00	346.00	3134	20230821	-42.57	1684	20240627	6.89	2500	-28.00	20240103	1684	6.89	20240627	3290	-45.29	20230821	1684	6.89	20240627	0.33	N	067290	500	254 억	477332	N	N	0	N	N
76	20240718	140551	57	100.00	KOSDAQ	제약	N	N	N	N	N	1799	-2	5	-0.11	70935292	39453	28.18	1790	1801	1787	2340	1261	1801	1797.97	0.94	271	1824	1812	1791	1779	1758	1818	1785	254	539	500	1260	1	1	50841502	915	-2.45	5.20	12	0.08	-735.00	346.00	3134	20230821	-42.60	1684	20240627	6.83	2500	-28.04	20240103	1684	6.83	20240627	3290	-45.32	20230821	1684	6.83	20240627	0.33	N	067290	500	254 억	477332	N	N	0	N	N
77	20240718	130552	57	100.00	KOSDAQ	제약	N	N	N	N	N	1796	-5	5	-0.28	59963475	33348	23.82	1790	1801	1787	2340	1261	1801	1798.11	0.94	-307	1824	1812	1791	1779	1758	1818	1785	254	539	500	1260	1	1	50841502	913	-2.44	5.19	12	0.07	-735.00	346.00	3134	20230821	-42.69	1684	20240627	6.65	2500	-28.16	20240103	1684	6.65	20240627	3290	-45.41	20230821	1684	6.65	20240627	0.33	N	067290	500	254 억	477332	N	N	0	N	N
78	20240718	120552	57	100.00	KOSDAQ	제약	N	N	N	N	N	1799	-2	5	-0.11	39889490	22193	15.85	1790	1801	1787	2340	1261	1801	1797.39	0.94	-1221	1824	1812	1791	1779	1758	1818	1785	254	539	500	1260	1	1	50841502	915	-2.45	5.20	12	0.04	-735.00	346.00	3134	20230821	-42.60	1684	20240627	6.83	2500	-28.04	20240103	1684	6.83	20240627	3290	-45.32	20230821	1684	6.83	20240627	0.33	N	067290	500	254 억	477332	N	N	0	N	N
79	20240718	110555	57	100.00	KOSDAQ	제약	N	N	N	N	N	1799	-2	5	-0.11	37077579	20630	14.74	1790	1801	1787	2340	1261	1801	1797.27	0.94	-1328	1824	1812	1791	1779	1758	1818	1785	254	539	500	1260	1	1	50841502	915	-2.45	5.20	12	0.04	-735.00	346.00	3134	20230821	-42.60	1684	20240627	6.83	2500	-28.04	20240103	1684	6.83	20240627	3290	-45.32	20230821	1684	6.83	20240627	0.33	N	067290	500	254 억	477332	N	N	0	N	N
80	20240718	100558	57	100.00	KOSDAQ	제약	N	N	N	N	N	1799	-2	5	-0.11	27049858	15055	10.75	1790	1801	1787	2340	1261	1801	1796.74	0.94	-3076	1824	1812	1791	1779	1758	1818	1785	254	539	500	1260	1	1	50841502	915	-2.45	5.20	12	0.03	-735.00	346.00	3134	20230821	-42.60	1684	20240627	6.83	2500	-28.04	20240103	1684	6.83	20240627	3290	-45.32	20230821	1684	6.83	20240627	0.33	N	067290	500	254 억	477332	N	N	0	N	N
81	20240718	090557	57	100.00	KOSDAQ	제약	N	N	N	N	N	1800	-1	5	-0.06	4804365	2683	1.92	1790	1801	1788	2340	1261	1801	1790.67	0.94	-1100	1824	1812	1791	1779	1758	1818	1785	254	539	500	1260	1	1	50841502	915	-2.45	5.20	12	0.01	-735.00	346.00	3134	20230821	-42.57	1684	20240627	6.89	2500	-28.00	20240103	1684	6.89	20240627	3290	-45.29	20230821	1684	6.89	20240627	0.33	N	067290	500	254 억	477332	N	N	0	N	N
82	20240717	160621	57	100.00	KOSDAQ	제약	N	N	N	N	N	1801	23	2	1.29	250474647	139745	309.07	1771	1803	1770	2310	1245	1778	1792.21	0.90	17582	1792	1784	1777	1769	1762	1781	1766	254	532	500	1240	1	1	50841502	916	-2.45	5.21	12	0.27	-735.00	346.00	3134	20230821	-42.53	1684	20240627	6.95	2500	-27.96	20240103	1684	6.95	20240627	3290	-45.26	20230821	1684	6.95	20240627	0.33	N	067290	500	254 억	459028	N	N	2	N	N
83	20240717	150624	57	100.00	KOSDAQ	제약	N	N	N	N	N	1802	24	2	1.35	231075464	128952	285.20	1771	1803	1770	2310	1245	1778	1791.95	0.90	17977	1792	1784	1777	1769	1762	1781	1766	254	532	500	1240	1	1	50841502	916	-2.45	5.21	12	0.25	-735.00	346.00	3134	20230821	-42.50	1684	20240627	7.01	2500	-27.92	20240103	1684	7.01	20240627	3290	-45.23	20230821	1684	7.01	20240627	0.33	N	067290	500	254 억	459028	N	N	2	N	N
84	20240717	140621	57	100.00	KOSDAQ	제약	N	N	N	N	N	1798	20	2	1.12	152128082	84908	187.79	1771	1803	1770	2310	1245	1778	1791.68	0.90	13330	1792	1784	1777	1769	1762	1781	1766	254	532	500	1240	1	1	50841502	914	-2.45	5.20	12	0.17	-735.00	346.00	3134	20230821	-42.63	1684	20240627	6.77	2500	-28.08	20240103	1684	6.77	20240627	3290	-45.35	20230821	1684	6.77	20240627	0.33	N	067290	500	254 억	459028	N	N	2	N	N
85	20240717	130620	57	100.00	KOSDAQ	제약	N	N	N	N	N	1799	21	2	1.18	110864392	61865	136.83	1771	1803	1770	2310	1245	1778	1792.04	0.90	9575	1792	1784	1777	1769	1762	1781	1766	254	532	500	1240	1	1	50841502	915	-2.45	5.20	12	0.12	-735.00	346.00	3134	20230821	-42.60	1684	20240627	6.83	2500	-28.04	20240103	1684	6.83	20240627	3290	-45.32	20230821	1684	6.83	20240627	0.33	N	067290	500	254 억	459028	N	N	2	N	N
86	20240717	120621	57	100.00	KOSDAQ	제약	N	N	N	N	N	1790	12	2	0.67	108632706	60624	134.08	1771	1803	1770	2310	1245	1778	1791.91	0.90	8780	1792	1784	1777	1769	1762	1781	1766	254	532	500	1240	1	1	50841502	910	-2.44	5.17	12	0.12	-735.00	346.00	3134	20230821	-42.88	1684	20240627	6.29	2500	-28.40	20240103	1684	6.29	20240627	3290	-45.59	20230821	1684	6.29	20240627	0.33	N	067290	500	254 억	459028	N	N	2	N	N
87	20240717	110621	57	100.00	KOSDAQ	제약	N	N	N	N	N	1796	18	2	1.01	94447405	52726	116.61	1771	1803	1770	2310	1245	1778	1791.29	0.90	7661	1792	1784	1777	1769	1762	1781	1766	254	532	500	1240	1	1	50841502	913	-2.44	5.19	12	0.10	-735.00	346.00	3134	20230821	-42.69	1684	20240627	6.65	2500	-28.16	20240103	1684	6.65	20240627	3290	-45.41	20230821	1684	6.65	20240627	0.33	N	067290	500	254 억	459028	N	N	2	N	N
88	20240717	100620	57	100.00	KOSDAQ	제약	N	N	N	N	N	1799	21	2	1.18	39304428	21961	48.57	1771	1799	1770	2310	1245	1778	1789.74	0.90	4705	1792	1784	1777	1769	1762	1781	1766	254	532	500	1240	1	1	50841502	915	-2.45	5.20	12	0.04	-735.00	346.00	3134	20230821	-42.60	1684	20240627	6.83	2500	-28.04	20240103	1684	6.83	20240627	3290	-45.32	20230821	1684	6.83	20240627	0.33	N	067290	500	254 억	459028	N	N	2	N	N
89	20240717	090511	57	100.00	KOSDAQ	제약	N	N	N	N	N	1780	2	2	0.11	19499	11	0.02	1771	1780	1771	2310	1245	1778	1772.64	0.90	0	1792	1784	1777	1769	1762	1781	1766	254	532	500	1240	1	1	50841502	905	-2.42	5.14	12	0.00	-735.00	346.00	3134	20230821	-43.20	1684	20240627	5.70	2500	-28.80	20240103	1684	5.70	20240627	3290	-45.90	20230821	1684	5.70	20240627	0.33	N	067290	500	254 억	459028	N	N	2	N	N
90	20240716	160621	57	100.00	KOSDAQ	제약	N	N	N	N	N	1778	-7	5	-0.39	78710491	44322	25.03	1780	1785	1770	2320	1250	1785	1775.88	0.89	6056	1811	1798	1772	1759	1733	1804	1765	254	535	500	1240	1	1	50841502	904	-2.42	5.14	12	0.09	-735.00	346.00	3134	20230821	-43.27	1684	20240627	5.58	2500	-28.88	20240103	1684	5.58	20240627	3290	-45.96	20230821	1684	5.58	20240627	0.33	N	067290	500	254 억	452972	N	N	2	N	N
91	20240716	150627	57	100.00	KOSDAQ	제약	N	N	N	N	N	1778	-7	5	-0.39	69071856	38897	21.97	1780	1785	1770	2320	1250	1785	1775.76	0.89	5629	1811	1798	1772	1759	1733	1804	1765	254	535	500	1240	1	1	50841502	904	-2.42	5.14	12	0.08	-735.00	346.00	3134	20230821	-43.27	1684	20240627	5.58	2500	-28.88	20240103	1684	5.58	20240627	3290	-45.96	20230821	1684	5.58	20240627	0.33	N	067290	500	254 억	452972	N	N	1	N	N
92	20240716	140626	57	100.00	KOSDAQ	제약	N	N	N	N	N	1776	-9	5	-0.50	59095568	33269	18.79	1780	1785	1770	2320	1250	1785	1776.30	0.89	3281	1811	1798	1772	1759	1733	1804	1765	254	535	500	1240	1	1	50841502	903	-2.42	5.13	12	0.07	-735.00	346.00	3134	20230821	-43.33	1684	20240627	5.46	2500	-28.96	20240103	1684	5.46	20240627	3290	-46.02	20230821	1684	5.46	20240627	0.33	N	067290	500	254 억	452972	N	N	1	N	N
93	20240716	130626	57	100.00	KOSDAQ	제약	N	N	N	N	N	1779	-6	5	-0.34	49098933	27633	15.60	1780	1785	1770	2320	1250	1785	1776.82	0.89	2687	1811	1798	1772	1759	1733	1804	1765	254	535	500	1240	1	1	50841502	904	-2.42	5.14	12	0.05	-735.00	346.00	3134	20230821	-43.24	1684	20240627	5.64	2500	-28.84	20240103	1684	5.64	20240627	3290	-45.93	20230821	1684	5.64	20240627	0.33	N	067290	500	254 억	452972	N	N	1	N	N
94	20240716	120625	57	100.00	KOSDAQ	제약	N	N	N	N	N	1779	-6	5	-0.34	38057529	21415	12.09	1780	1785	1770	2320	1250	1785	1777.14	0.89	1633	1811	1798	1772	1759	1733	1804	1765	254	535	500	1240	1	1	50841502	904	-2.42	5.14	12	0.04	-735.00	346.00	3134	20230821	-43.24	1684	20240627	5.64	2500	-28.84	20240103	1684	5.64	20240627	3290	-45.93	20230821	1684	5.64	20240627	0.33	N	067290	500	254 억	452972	N	N	1	N	N
95	20240716	110624	57	100.00	KOSDAQ	제약	N	N	N	N	N	1775	-10	5	-0.56	35517351	19987	11.29	1780	1785	1770	2320	1250	1785	1777.02	0.89	1738	1811	1798	1772	1759	1733	1804	1765	254	535	500	1240	1	1	50841502	902	-2.41	5.13	12	0.04	-735.00	346.00	3134	20230821	-43.36	1684	20240627	5.40	2500	-29.00	20240103	1684	5.40	20240627	3290	-46.05	20230821	1684	5.40	20240627	0.33	N	067290	500	254 억	452972	N	N	1	N	N
96	20240716	100625	57	100.00	KOSDAQ	제약	N	N	N	N	N	1780	-5	5	-0.28	27411268	15424	8.71	1780	1785	1770	2320	1250	1785	1777.18	0.89	1038	1811	1798	1772	1759	1733	1804	1765	254	535	500	1240	1	1	50841502	905	-2.42	5.14	12	0.03	-735.00	346.00	3134	20230821	-43.20	1684	20240627	5.70	2500	-28.80	20240103	1684	5.70	20240627	3290	-45.90	20230821	1684	5.70	20240627	0.33	N	067290	500	254 억	452972	N	N	1	N	N
97	20240716	090623	57	100.00	KOSDAQ	제약	N	N	N	N	N	1782	-3	5	-0.17	3311020	1866	1.05	1780	1785	1771	2320	1250	1785	1774.39	0.89	806	1811	1798	1772	1759	1733	1804	1765	254	535	500	1240	1	1	50841502	906	-2.42	5.15	12	0.00	-735.00	346.00	3134	20230821	-43.14	1684	20240627	5.82	2500	-28.72	20240103	1684	5.82	20240627	3290	-45.84	20230821	1684	5.82	20240627	0.33	N	067290	500	254 억	452972	N	N	1	N	N
98	20240715	160614	57	100.00	KOSDAQ	제약	N	N	N	N	N	1785	34	2	1.94	312238313	177064	293.28	1751	1785	1746	2275	1226	1751	1763.37	0.86	13663	1767	1759	1749	1741	1731	1763	1745	254	524	500	1220	1	1	50841502	908	-2.43	5.16	12	0.35	-735.00	346.00	3134	20230821	-43.04	1684	20240627	6.00	2500	-28.60	20240103	1684	6.00	20240627	3290	-45.74	20230821	1684	6.00	20240627	0.34	N	067290	500	254 억	439421	N	N	1	N	N
99	20240715	150619	57	100.00	KOSDAQ	제약	N	N	N	N	N	1782	31	2	1.77	303680147	172265	285.33	1751	1782	1746	2275	1226	1751	1762.87	0.86	11904	1767	1759	1749	1741	1731	1763	1745	254	524	500	1220	1	1	50841502	906	-2.42	5.15	12	0.34	-735.00	346.00	3134	20230821	-43.14	1684	20240627	5.82	2500	-28.72	20240103	1684	5.82	20240627	3290	-45.84	20230821	1684	5.82	20240627	0.34	N	067290	500	254 억	439421	N	N	0	N	N
100	20240715	140618	57	100.00	KOSDAQ	제약	N	N	N	N	N	1770	19	2	1.09	264207119	150033	248.51	1751	1771	1746	2275	1226	1751	1760.99	0.86	9049	1767	1759	1749	1741	1731	1763	1745	254	524	500	1220	1	1	50841502	900	-2.41	5.12	12	0.30	-735.00	346.00	3134	20230821	-43.52	1684	20240627	5.11	2500	-29.20	20240103	1684	5.11	20240627	3290	-46.20	20230821	1684	5.11	20240627	0.34	N	067290	500	254 억	439421	N	N	0	N	N
101	20240715	130618	57	100.00	KOSDAQ	제약	N	N	N	N	N	1765	14	2	0.80	223007428	126723	209.90	1751	1770	1746	2275	1226	1751	1759.80	0.86	8054	1767	1759	1749	1741	1731	1763	1745	254	524	500	1220	1	1	50841502	897	-2.40	5.10	12	0.25	-735.00	346.00	3134	20230821	-43.68	1684	20240627	4.81	2500	-29.40	20240103	1684	4.81	20240627	3290	-46.35	20230821	1684	4.81	20240627	0.34	N	067290	500	254 억	439421	N	N	0	N	N
102	20240715	120618	57	100.00	KOSDAQ	제약	N	N	N	N	N	1767	16	2	0.91	169541267	96349	159.59	1751	1770	1746	2275	1226	1751	1759.66	0.86	7561	1767	1759	1749	1741	1731	1763	1745	254	524	500	1220	1	1	50841502	898	-2.40	5.11	12	0.19	-735.00	346.00	3134	20230821	-43.62	1684	20240627	4.93	2500	-29.32	20240103	1684	4.93	20240627	3290	-46.29	20230821	1684	4.93	20240627	0.34	N	067290	500	254 억	439421	N	N	0	N	N
103	20240715	110618	57	100.00	KOSDAQ	제약	N	N	N	N	N	1767	16	2	0.91	151105535	85902	142.28	1751	1770	1746	2275	1226	1751	1759.05	0.86	3065	1767	1759	1749	1741	1731	1763	1745	254	524	500	1220	1	1	50841502	898	-2.40	5.11	12	0.17	-735.00	346.00	3134	20230821	-43.62	1684	20240627	4.93	2500	-29.32	20240103	1684	4.93	20240627	3290	-46.29	20230821	1684	4.93	20240627	0.34	N	067290	500	254 억	439421	N	N	0	N	N
104	20240715	100618	57	100.00	KOSDAQ	제약	N	N	N	N	N	1751	0	3	0.00	19217768	10975	18.18	1751	1757	1746	2275	1226	1751	1751.05	0.86	-148	1767	1759	1749	1741	1731	1763	1745	254	524	500	1220	1	1	50841502	890	-2.38	5.06	12	0.02	-735.00	346.00	3134	20230821	-44.13	1684	20240627	3.98	2500	-29.96	20240103	1684	3.98	20240627	3290	-46.78	20230821	1684	3.98	20240627	0.34	N	067290	500	254 억	439421	N	N	0	N	N
105	20240715	090619	57	100.00	KOSDAQ	제약	N	N	N	N	N	1754	3	2	0.17	3358748	1912	3.17	1751	1757	1751	2275	1226	1751	1756.67	0.86	-791	1767	1759	1749	1741	1731	1763	1745	254	524	500	1220	1	1	50841502	892	-2.39	5.07	12	0.00	-735.00	346.00	3134	20230821	-44.03	1684	20240627	4.16	2500	-29.84	20240103	1684	4.16	20240627	3290	-46.69	20230821	1684	4.16	20240627	0.34	N	067290	500	254 억	439421	N	N	0	N	N
106	20240712	160613	57	100.00	KOSDAQ	제약	N	N	N	N	N	1751	1	2	0.06	105033289	59954	133.41	1739	1757	1739	2275	1225	1750	1751.90	0.82	20945	1783	1766	1747	1730	1711	1757	1721	254	525	500	1220	1	1	50841502	890	-2.38	5.06	12	0.12	-735.00	346.00	3134	20230821	-44.13	1684	20240627	3.98	2500	-29.96	20240103	1684	3.98	20240627	3290	-46.78	20230821	1684	3.98	20240627	0.34	N	067290	500	254 억	418522	N	N	1	N	N
107	20240712	150617	57	100.00	KOSDAQ	제약	N	N	N	N	N	1750	0	3	0.00	103278531	58952	131.19	1739	1757	1739	2275	1225	1750	1751.91	0.82	20224	1783	1766	1747	1730	1711	1757	1721	254	525	500	1220	1	1	50841502	890	-2.38	5.06	12	0.12	-735.00	346.00	3134	20230821	-44.16	1684	20240627	3.92	2500	-30.00	20240103	1684	3.92	20240627	3290	-46.81	20230821	1684	3.92	20240627	0.34	N	067290	500	254 억	418522	N	N	1	N	N
108	20240712	140620	57	100.00	KOSDAQ	제약	N	N	N	N	N	1756	6	2	0.34	77676276	44323	98.63	1739	1757	1739	2275	1225	1750	1752.50	0.82	12834	1783	1766	1747	1730	1711	1757	1721	254	525	500	1220	1	1	50841502	893	-2.39	5.08	12	0.09	-735.00	346.00	3134	20230821	-43.97	1684	20240627	4.28	2500	-29.76	20240103	1684	4.28	20240627	3290	-46.63	20230821	1684	4.28	20240627	0.34	N	067290	500	254 억	418522	N	N	1	N	N
109	20240712	130616	57	100.00	KOSDAQ	제약	N	N	N	N	N	1750	0	3	0.00	71144000	40599	90.34	1739	1757	1739	2275	1225	1750	1752.36	0.82	10942	1783	1766	1747	1730	1711	1757	1721	254	525	500	1220	1	1	50841502	890	-2.38	5.06	12	0.08	-735.00	346.00	3134	20230821	-44.16	1684	20240627	3.92	2500	-30.00	20240103	1684	3.92	20240627	3290	-46.81	20230821	1684	3.92	20240627	0.34	N	067290	500	254 억	418522	N	N	1	N	N
110	20240712	120616	57	100.00	KOSDAQ	제약	N	N	N	N	N	1756	6	2	0.34	62847540	35868	79.82	1739	1757	1739	2275	1225	1750	1752.19	0.82	9905	1783	1766	1747	1730	1711	1757	1721	254	525	500	1220	1	1	50841502	893	-2.39	5.08	12	0.07	-735.00	346.00	3134	20230821	-43.97	1684	20240627	4.28	2500	-29.76	20240103	1684	4.28	20240627	3290	-46.63	20230821	1684	4.28	20240627	0.34	N	067290	500	254 억	418522	N	N	1	N	N
111	20240712	110614	57	100.00	KOSDAQ	제약	N	N	N	N	N	1751	1	2	0.06	56743943	32384	72.06	1739	1757	1739	2275	1225	1750	1752.22	0.82	8396	1783	1766	1747	1730	1711	1757	1721	254	525	500	1220	1	1	50841502	890	-2.38	5.06	12	0.06	-735.00	346.00	3134	20230821	-44.13	1684	20240627	3.98	2500	-29.96	20240103	1684	3.98	20240627	3290	-46.78	20230821	1684	3.98	20240627	0.34	N	067290	500	254 억	418522	N	N	1	N	N
112	20240712	100616	57	100.00	KOSDAQ	제약	N	N	N	N	N	1750	0	3	0.00	28892728	16498	36.71	1739	1755	1739	2275	1225	1750	1751.29	0.82	1933	1783	1766	1747	1730	1711	1757	1721	254	525	500	1220	1	1	50841502	890	-2.38	5.06	12	0.03	-735.00	346.00	3134	20230821	-44.16	1684	20240627	3.92	2500	-30.00	20240103	1684	3.92	20240627	3290	-46.81	20230821	1684	3.92	20240627	0.34	N	067290	500	254 억	418522	N	N	1	N	N
113	20240712	090613	57	100.00	KOSDAQ	제약	N	N	N	N	N	1752	2	2	0.11	1099105	632	1.41	1739	1752	1739	2275	1225	1750	1739.09	0.82	-4	1783	1766	1747	1730	1711	1757	1721	254	525	500	1220	1	1	50841502	891	-2.38	5.06	12	0.00	-735.00	346.00	3134	20230821	-44.10	1684	20240627	4.04	2500	-29.92	20240103	1684	4.04	20240627	3290	-46.75	20230821	1684	4.04	20240627	0.34	N	067290	500	254 억	418522	N	N	1	N	N
114	20240711	160611	57	100.00	KOSDAQ	제약	N	N	N	N	N	1750	1	2	0.06	78643373	44938	103.38	1764	1764	1728	2270	1225	1749	1750.04	0.82	3866	1764	1756	1746	1738	1728	1760	1742	254	521	500	1220	1	1	50841502	890	-2.38	5.06	12	0.09	-735.00	346.00	3134	20230821	-44.16	1684	20240627	3.92	2500	-30.00	20240103	1684	3.92	20240627	3290	-46.81	20230821	1684	3.92	20240627	0.34	N	067290	500	254 억	414656	N	N	1	N	N
115	20240711	150616	57	100.00	KOSDAQ	제약	N	N	N	N	N	1751	2	2	0.11	75188699	42958	98.83	1764	1764	1728	2270	1225	1749	1750.28	0.82	3618	1764	1756	1746	1738	1728	1760	1742	254	521	500	1220	1	1	50841502	890	-2.38	5.06	12	0.08	-735.00	346.00	3134	20230821	-44.13	1684	20240627	3.98	2500	-29.96	20240103	1684	3.98	20240627	3290	-46.78	20230821	1684	3.98	20240627	0.34	N	067290	500	254 억	414656	N	N	0	N	N
116	20240711	140616	57	100.00	KOSDAQ	제약	N	N	N	N	N	1752	3	2	0.17	72125543	41202	94.79	1764	1764	1728	2270	1225	1749	1750.53	0.82	3704	1764	1756	1746	1738	1728	1760	1742	254	521	500	1220	1	1	50841502	891	-2.38	5.06	12	0.08	-735.00	346.00	3134	20230821	-44.10	1684	20240627	4.04	2500	-29.92	20240103	1684	4.04	20240627	3290	-46.75	20230821	1684	4.04	20240627	0.34	N	067290	500	254 억	414656	N	N	0	N	N
117	20240711	130613	57	100.00	KOSDAQ	제약	N	N	N	N	N	1752	3	2	0.17	64296592	36717	84.47	1764	1764	1728	2270	1225	1749	1751.14	0.82	3196	1764	1756	1746	1738	1728	1760	1742	254	521	500	1220	1	1	50841502	891	-2.38	5.06	12	0.07	-735.00	346.00	3134	20230821	-44.10	1684	20240627	4.04	2500	-29.92	20240103	1684	4.04	20240627	3290	-46.75	20230821	1684	4.04	20240627	0.34	N	067290	500	254 억	414656	N	N	0	N	N
118	20240711	120614	57	100.00	KOSDAQ	제약	N	N	N	N	N	1753	4	2	0.23	45155573	25752	59.24	1764	1764	1728	2270	1225	1749	1753.48	0.82	602	1764	1756	1746	1738	1728	1760	1742	254	521	500	1220	1	1	50841502	891	-2.39	5.07	12	0.05	-735.00	346.00	3134	20230821	-44.07	1684	20240627	4.10	2500	-29.88	20240103	1684	4.10	20240627	3290	-46.72	20230821	1684	4.10	20240627	0.34	N	067290	500	254 억	414656	N	N	0	N	N
119	20240711	110612	57	100.00	KOSDAQ	제약	N	N	N	N	N	1754	5	2	0.29	41396736	23604	54.30	1764	1764	1728	2270	1225	1749	1753.80	0.82	431	1764	1756	1746	1738	1728	1760	1742	254	521	500	1220	1	1	50841502	892	-2.39	5.07	12	0.05	-735.00	346.00	3134	20230821	-44.03	1684	20240627	4.16	2500	-29.84	20240103	1684	4.16	20240627	3290	-46.69	20230821	1684	4.16	20240627	0.34	N	067290	500	254 억	414656	N	N	0	N	N
120	20240711	100613	57	100.00	KOSDAQ	제약	N	N	N	N	N	1750	1	2	0.06	26995324	15392	35.41	1764	1764	1728	2270	1225	1749	1753.85	0.82	-321	1764	1756	1746	1738	1728	1760	1742	254	521	500	1220	1	1	50841502	890	-2.38	5.06	12	0.03	-735.00	346.00	3134	20230821	-44.16	1684	20240627	3.92	2500	-30.00	20240103	1684	3.92	20240627	3290	-46.81	20230821	1684	3.92	20240627	0.34	N	067290	500	254 억	414656	N	N	0	N	N
121	20240711	090610	57	100.00	KOSDAQ	제약	N	N	N	N	N	1764	15	2	0.86	596232	338	0.78	1764	1764	1764	2270	1225	1749	1764.00	0.82	0	1764	1756	1746	1738	1728	1760	1742	254	521	500	1220	1	1	50841502	897	-2.40	5.10	12	0.00	-735.00	346.00	3134	20230821	-43.71	1684	20240627	4.75	2500	-29.44	20240103	1684	4.75	20240627	3290	-46.38	20230821	1684	4.75	20240627	0.34	N	067290	500	254 억	414656	N	N	0	N	N
122	20240710	160611	57	100.00	KOSDAQ	제약	N	N	N	N	N	1749	12	2	0.69	75830587	43467	97.27	1737	1754	1736	2255	1216	1737	1744.53	0.81	5009	1760	1748	1735	1723	1710	1754	1729	254	518	500	1210	1	1	50841502	889	-2.38	5.05	12	0.09	-735.00	346.00	3134	20230821	-44.19	1684	20240627	3.86	2500	-30.04	20240103	1684	3.86	20240627	3290	-46.84	20230821	1684	3.86	20240627	0.34	N	067290	500	254 억	409763	N	N	1	N	N
123	20240710	150613	57	100.00	KOSDAQ	제약	N	N	N	N	N	1747	10	2	0.58	73734228	42267	94.58	1737	1754	1736	2255	1216	1737	1744.49	0.81	4713	1760	1748	1735	1723	1710	1754	1729	254	518	500	1210	1	1	50841502	888	-2.38	5.05	12	0.08	-735.00	346.00	3134	20230821	-44.26	1684	20240627	3.74	2500	-30.12	20240103	1684	3.74	20240627	3290	-46.90	20230821	1684	3.74	20240627	0.34	N	067290	500	254 억	409763	N	N	1	N	N
124	20240710	140610	57	100.00	KOSDAQ	제약	N	N	N	N	N	1746	9	2	0.52	67634118	38778	86.77	1737	1754	1736	2255	1216	1737	1744.14	0.81	4536	1760	1748	1735	1723	1710	1754	1729	254	518	500	1210	1	1	50841502	888	-2.38	5.05	12	0.08	-735.00	346.00	3134	20230821	-44.29	1684	20240627	3.68	2500	-30.16	20240103	1684	3.68	20240627	3290	-46.93	20230821	1684	3.68	20240627	0.34	N	067290	500	254 억	409763	N	N	1	N	N
125	20240710	130611	57	100.00	KOSDAQ	제약	N	N	N	N	N	1744	7	2	0.40	52056292	29868	66.84	1737	1748	1736	2255	1216	1737	1742.88	0.81	3408	1760	1748	1735	1723	1710	1754	1729	254	518	500	1210	1	1	50841502	887	-2.37	5.04	12	0.06	-735.00	346.00	3134	20230821	-44.35	1684	20240627	3.56	2500	-30.24	20240103	1684	3.56	20240627	3290	-46.99	20230821	1684	3.56	20240627	0.34	N	067290	500	254 억	409763	N	N	1	N	N
126	20240710	120611	57	100.00	KOSDAQ	제약	N	N	N	N	N	1746	9	2	0.52	46662356	26776	59.92	1737	1748	1736	2255	1216	1737	1742.69	0.81	1789	1760	1748	1735	1723	1710	1754	1729	254	518	500	1210	1	1	50841502	888	-2.38	5.05	12	0.05	-735.00	346.00	3134	20230821	-44.29	1684	20240627	3.68	2500	-30.16	20240103	1684	3.68	20240627	3290	-46.93	20230821	1684	3.68	20240627	0.34	N	067290	500	254 억	409763	N	N	1	N	N
127	20240710	110612	57	100.00	KOSDAQ	제약	N	N	N	N	N	1746	9	2	0.52	36465668	20928	46.83	1737	1748	1736	2255	1216	1737	1742.43	0.81	1009	1760	1748	1735	1723	1710	1754	1729	254	518	500	1210	1	1	50841502	888	-2.38	5.05	12	0.04	-735.00	346.00	3134	20230821	-44.29	1684	20240627	3.68	2500	-30.16	20240103	1684	3.68	20240627	3290	-46.93	20230821	1684	3.68	20240627	0.34	N	067290	500	254 억	409763	N	N	1	N	N
128	20240710	100607	57	100.00	KOSDAQ	제약	N	N	N	N	N	1745	8	2	0.46	13027103	7475	16.73	1737	1748	1737	2255	1216	1737	1742.76	0.81	-2808	1760	1748	1735	1723	1710	1754	1729	254	518	500	1210	1	1	50841502	887	-2.37	5.04	12	0.01	-735.00	346.00	3134	20230821	-44.32	1684	20240627	3.62	2500	-30.20	20240103	1684	3.62	20240627	3290	-46.96	20230821	1684	3.62	20240627	0.34	N	067290	500	254 억	409763	N	N	1	N	N
129	20240710	090610	57	100.00	KOSDAQ	제약	N	N	N	N	N	1742	5	2	0.29	1271020	730	1.63	1737	1742	1737	2255	1216	1737	1741.12	0.81	-53	1760	1748	1735	1723	1710	1754	1729	254	518	500	1210	1	1	50841502	886	-2.37	5.03	12	0.00	-735.00	346.00	3134	20230821	-44.42	1684	20240627	3.44	2500	-30.32	20240103	1684	3.44	20240627	3290	-47.05	20230821	1684	3.44	20240627	0.34	N	067290	500	254 억	409763	N	N	1	N	N
130	20240709	160609	57	100.00	KOSDAQ	제약	N	N	N	N	N	1737	9	2	0.52	77573184	44672	86.57	1728	1747	1722	2245	1210	1728	1736.51	0.79	5701	1752	1739	1717	1704	1682	1746	1711	254	517	500	1200	1	1	50841502	883	-2.36	5.02	12	0.09	-735.00	346.00	3134	20230821	-44.58	1684	20240627	3.15	2500	-30.52	20240103	1684	3.15	20240627	3290	-47.20	20230821	1684	3.15	20240627	0.35	N	067290	500	254 억	403991	N	N	1	N	N
131	20240709	150610	57	100.00	KOSDAQ	제약	N	N	N	N	N	1736	8	2	0.46	73643043	42407	82.18	1728	1747	1722	2245	1210	1728	1736.58	0.79	5495	1752	1739	1717	1704	1682	1746	1711	254	517	500	1200	1	1	50841502	883	-2.36	5.02	12	0.08	-735.00	346.00	3134	20230821	-44.61	1684	20240627	3.09	2500	-30.56	20240103	1684	3.09	20240627	3290	-47.23	20230821	1684	3.09	20240627	0.35	N	067290	500	254 억	403991	N	N	1	N	N
132	20240709	140611	57	100.00	KOSDAQ	제약	N	N	N	N	N	1736	8	2	0.46	59515880	34238	66.35	1728	1747	1722	2245	1210	1728	1738.30	0.79	4505	1752	1739	1717	1704	1682	1746	1711	254	517	500	1200	1	1	50841502	883	-2.36	5.02	12	0.07	-735.00	346.00	3134	20230821	-44.61	1684	20240627	3.09	2500	-30.56	20240103	1684	3.09	20240627	3290	-47.23	20230821	1684	3.09	20240627	0.35	N	067290	500	254 억	403991	N	N	1	N	N
133	20240709	130612	57	100.00	KOSDAQ	제약	N	N	N	N	N	1736	8	2	0.46	55106124	31694	61.42	1728	1747	1722	2245	1210	1728	1738.69	0.79	4562	1752	1739	1717	1704	1682	1746	1711	254	517	500	1200	1	1	50841502	883	-2.36	5.02	12	0.06	-735.00	346.00	3134	20230821	-44.61	1684	20240627	3.09	2500	-30.56	20240103	1684	3.09	20240627	3290	-47.23	20230821	1684	3.09	20240627	0.35	N	067290	500	254 억	403991	N	N	1	N	N
134	20240709	120614	57	100.00	KOSDAQ	제약	N	N	N	N	N	1736	8	2	0.46	41227986	23672	45.87	1728	1747	1722	2245	1210	1728	1741.64	0.79	4445	1752	1739	1717	1704	1682	1746	1711	254	517	500	1200	1	1	50841502	883	-2.36	5.02	12	0.05	-735.00	346.00	3134	20230821	-44.61	1684	20240627	3.09	2500	-30.56	20240103	1684	3.09	20240627	3290	-47.23	20230821	1684	3.09	20240627	0.35	N	067290	500	254 억	403991	N	N	1	N	N
135	20240709	110613	57	100.00	KOSDAQ	제약	N	N	N	N	N	1743	15	2	0.87	35928531	20618	39.95	1728	1747	1722	2245	1210	1728	1742.58	0.79	3625	1752	1739	1717	1704	1682	1746	1711	254	517	500	1200	1	1	50841502	886	-2.37	5.04	12	0.04	-735.00	346.00	3134	20230821	-44.38	1684	20240627	3.50	2500	-30.28	20240103	1684	3.50	20240627	3290	-47.02	20230821	1684	3.50	20240627	0.35	N	067290	500	254 억	403991	N	N	1	N	N
136	20240709	100611	57	100.00	KOSDAQ	제약	N	N	N	N	N	1744	16	2	0.93	20021936	11505	22.29	1728	1745	1722	2245	1210	1728	1740.28	0.79	1136	1752	1739	1717	1704	1682	1746	1711	254	517	500	1200	1	1	50841502	887	-2.37	5.04	12	0.02	-735.00	346.00	3134	20230821	-44.35	1684	20240627	3.56	2500	-30.24	20240103	1684	3.56	20240627	3290	-46.99	20230821	1684	3.56	20240627	0.35	N	067290	500	254 억	403991	N	N	1	N	N
137	20240709	090610	57	100.00	KOSDAQ	제약	N	N	N	N	N	1740	12	2	0.69	460812	266	0.52	1728	1740	1722	2245	1210	1728	1732.38	0.79	48	1752	1739	1717	1704	1682	1746	1711	254	517	500	1200	1	1	50841502	885	-2.37	5.03	12	0.00	-735.00	346.00	3134	20230821	-44.48	1684	20240627	3.33	2500	-30.40	20240103	1684	3.33	20240627	3290	-47.11	20230821	1684	3.33	20240627	0.35	N	067290	500	254 억	403991	N	N	1	N	N
138	20240708	160605	57	100.00	KOSDAQ	제약	N	N	N	N	N	1728	18	2	1.05	88526944	51602	82.91	1710	1730	1695	2220	1197	1710	1715.52	0.74	30419	1736	1722	1706	1692	1676	1730	1700	254	510	500	1190	1	1	50841502	879	-2.35	4.99	12	0.10	-735.00	346.00	3134	20230821	-44.86	1684	20240627	2.61	2500	-30.88	20240103	1684	2.61	20240627	3290	-47.48	20230821	1684	2.61	20240627	0.34	N	067290	500	254 억	374039	N	N	1	N	N
139	20240708	150607	57	100.00	KOSDAQ	제약	N	N	N	N	N	1730	20	2	1.17	85437162	49813	80.03	1710	1730	1695	2220	1197	1710	1715.16	0.74	29454	1736	1722	1706	1692	1676	1730	1700	254	510	500	1190	1	1	50841502	880	-2.35	5.00	12	0.10	-735.00	346.00	3134	20230821	-44.80	1684	20240627	2.73	2500	-30.80	20240103	1684	2.73	20240627	3290	-47.42	20230821	1684	2.73	20240627	0.34	N	067290	500	254 억	374039	N	N	3	N	N
140	20240708	140609	57	100.00	KOSDAQ	제약	N	N	N	N	N	1721	11	2	0.64	60817030	35531	57.09	1710	1725	1695	2220	1197	1710	1711.66	0.74	20733	1736	1722	1706	1692	1676	1730	1700	254	510	500	1190	1	1	50841502	875	-2.34	4.97	12	0.07	-735.00	346.00	3134	20230821	-45.09	1684	20240627	2.20	2500	-31.16	20240103	1684	2.20	20240627	3290	-47.69	20230821	1684	2.20	20240627	0.34	N	067290	500	254 억	374039	N	N	3	N	N
141	20240708	130605	57	100.00	KOSDAQ	제약	N	N	N	N	N	1720	10	2	0.58	57848957	33807	54.32	1710	1725	1695	2220	1197	1710	1711.15	0.74	19234	1736	1722	1706	1692	1676	1730	1700	254	510	500	1190	1	1	50841502	874	-2.34	4.97	12	0.07	-735.00	346.00	3134	20230821	-45.12	1684	20240627	2.14	2500	-31.20	20240103	1684	2.14	20240627	3290	-47.72	20230821	1684	2.14	20240627	0.34	N	067290	500	254 억	374039	N	N	3	N	N
142	20240708	120607	57	100.00	KOSDAQ	제약	N	N	N	N	N	1722	12	2	0.70	43048952	25210	40.50	1710	1725	1695	2220	1197	1710	1707.61	0.74	16429	1736	1722	1706	1692	1676	1730	1700	254	510	500	1190	1	1	50841502	875	-2.34	4.98	12	0.05	-735.00	346.00	3134	20230821	-45.05	1684	20240627	2.26	2500	-31.12	20240103	1684	2.26	20240627	3290	-47.66	20230821	1684	2.26	20240627	0.34	N	067290	500	254 억	374039	N	N	3	N	N
143	20240708	110605	57	100.00	KOSDAQ	제약	N	N	N	N	N	1710	0	3	0.00	33925843	19891	31.96	1710	1725	1695	2220	1197	1710	1705.59	0.74	13305	1736	1722	1706	1692	1676	1730	1700	254	510	500	1190	1	1	50841502	869	-2.33	4.94	12	0.04	-735.00	346.00	3134	20230821	-45.44	1684	20240627	1.54	2500	-31.60	20240103	1684	1.54	20240627	3290	-48.02	20230821	1684	1.54	20240627	0.34	N	067290	500	254 억	374039	N	N	3	N	N
144	20240708	100606	57	100.00	KOSDAQ	제약	N	N	N	N	N	1711	1	2	0.06	22366727	13125	21.09	1710	1725	1695	2220	1197	1710	1704.13	0.74	8851	1736	1722	1706	1692	1676	1730	1700	254	510	500	1190	1	1	50841502	870	-2.33	4.95	12	0.03	-735.00	346.00	3134	20230821	-45.41	1684	20240627	1.60	2500	-31.56	20240103	1684	1.60	20240627	3290	-47.99	20230821	1684	1.60	20240627	0.34	N	067290	500	254 억	374039	N	N	3	N	N
145	20240708	090606	57	100.00	KOSDAQ	제약	N	N	N	N	N	1700	-10	5	-0.58	1559350	916	1.47	1710	1710	1700	2220	1197	1710	1702.35	0.74	364	1736	1722	1706	1692	1676	1730	1700	254	510	500	1190	1	1	50841502	864	-2.31	4.91	12	0.00	-735.00	346.00	3134	20230821	-45.76	1684	20240627	0.95	2500	-32.00	20240103	1684	0.95	20240627	3290	-48.33	20230821	1684	0.95	20240627	0.34	N	067290	500	254 억	374039	N	N	3	N	N
146	20240705	160603	57	100.00	KOSDAQ	제약	N	N	N	N	N	1710	8	2	0.47	106312660	62240	135.07	1701	1720	1690	2210	1192	1702	1708.11	0.71	12971	1724	1713	1699	1688	1674	1718	1693	254	508	500	1190	1	1	50841502	869	-2.33	4.94	12	0.12	-735.00	346.00	3134	20230821	-45.44	1684	20240627	1.54	2500	-31.60	20240103	1684	1.54	20240627	3290	-48.02	20230821	1684	1.54	20240627	0.34	N	067290	500	254 억	361068	N	N	3	N	N
147	20240705	150605	57	100.00	KOSDAQ	제약	N	N	N	N	N	1710	8	2	0.47	88590562	51876	112.58	1701	1720	1690	2210	1192	1702	1707.74	0.71	13091	1724	1713	1699	1688	1674	1718	1693	254	508	500	1190	1	1	50841502	869	-2.33	4.94	12	0.10	-735.00	346.00	3134	20230821	-45.44	1684	20240627	1.54	2500	-31.60	20240103	1684	1.54	20240627	3290	-48.02	20230821	1684	1.54	20240627	0.34	N	067290	500	254 억	361068	N	N	0	N	N
148	20240705	140605	57	100.00	KOSDAQ	제약	N	N	N	N	N	1714	12	2	0.71	60927232	35701	77.48	1701	1720	1690	2210	1192	1702	1706.60	0.71	5785	1724	1713	1699	1688	1674	1718	1693	254	508	500	1190	1	1	50841502	871	-2.33	4.95	12	0.07	-735.00	346.00	3134	20230821	-45.31	1684	20240627	1.78	2500	-31.44	20240103	1684	1.78	20240627	3290	-47.90	20230821	1684	1.78	20240627	0.34	N	067290	500	254 억	361068	N	N	0	N	N
149	20240705	130605	57	100.00	KOSDAQ	제약	N	N	N	N	N	1718	16	2	0.94	50990418	29915	64.92	1701	1719	1690	2210	1192	1702	1704.51	0.71	5281	1724	1713	1699	1688	1674	1718	1693	254	508	500	1190	1	1	50841502	873	-2.34	4.97	12	0.06	-735.00	346.00	3134	20230821	-45.18	1684	20240627	2.02	2500	-31.28	20240103	1684	2.02	20240627	3290	-47.78	20230821	1684	2.02	20240627	0.34	N	067290	500	254 억	361068	N	N	0	N	N
150	20240705	120605	57	100.00	KOSDAQ	제약	N	N	N	N	N	1703	1	2	0.06	33230222	19559	42.45	1701	1712	1690	2210	1192	1702	1698.97	0.71	4057	1724	1713	1699	1688	1674	1718	1693	254	508	500	1190	1	1	50841502	866	-2.32	4.92	12	0.04	-735.00	346.00	3134	20230821	-45.66	1684	20240627	1.13	2500	-31.88	20240103	1684	1.13	20240627	3290	-48.24	20230821	1684	1.13	20240627	0.34	N	067290	500	254 억	361068	N	N	0	N	N
151	20240705	110603	57	100.00	KOSDAQ	제약	N	N	N	N	N	1699	-3	5	-0.18	19348836	11395	24.73	1701	1712	1690	2210	1192	1702	1698.01	0.71	1235	1724	1713	1699	1688	1674	1718	1693	254	508	500	1190	1	1	50841502	864	-2.31	4.91	12	0.02	-735.00	346.00	3134	20230821	-45.79	1684	20240627	0.89	2500	-32.04	20240103	1684	0.89	20240627	3290	-48.36	20230821	1684	0.89	20240627	0.34	N	067290	500	254 억	361068	N	N	0	N	N
152	20240705	100603	57	100.00	KOSDAQ	제약	N	N	N	N	N	1698	-4	5	-0.24	13019271	7670	16.64	1701	1712	1690	2210	1192	1702	1697.43	0.71	1393	1724	1713	1699	1688	1674	1718	1693	254	508	500	1190	1	1	50841502	863	-2.31	4.91	12	0.02	-735.00	346.00	3134	20230821	-45.82	1684	20240627	0.83	2500	-32.08	20240103	1684	0.83	20240627	3290	-48.39	20230821	1684	0.83	20240627	0.34	N	067290	500	254 억	361068	N	N	0	N	N
153	20240705	090604	57	100.00	KOSDAQ	제약	N	N	N	N	N	1712	10	2	0.59	66350	39	0.08	1701	1712	1701	2210	1192	1702	1701.28	0.71	0	1724	1713	1699	1688	1674	1718	1693	254	508	500	1190	1	1	50841502	870	-2.33	4.95	12	0.00	-735.00	346.00	3134	20230821	-45.37	1684	20240627	1.66	2500	-31.52	20240103	1684	1.66	20240627	3290	-47.96	20230821	1684	1.66	20240627	0.34	N	067290	500	254 억	361068	N	N	0	N	N
154	20240704	160601	57	100.00	KOSDAQ	제약	N	N	N	N	N	1702	4	2	0.24	78281118	46045	85.55	1685	1710	1685	2205	1189	1698	1700.10	0.70	3687	1720	1709	1698	1687	1676	1714	1692	254	507	500	1180	1	1	50841502	865	-2.32	4.92	12	0.09	-735.00	346.00	3134	20230821	-45.69	1684	20240627	1.07	2500	-31.92	20240103	1684	1.07	20240627	3290	-48.27	20230821	1684	1.07	20240627	0.34	N	067290	500	254 억	357374	N	N	1	N	N
155	20240704	150603	57	100.00	KOSDAQ	제약	N	N	N	N	N	1703	5	2	0.29	67155807	39510	73.41	1685	1710	1685	2205	1189	1698	1699.72	0.70	-602	1720	1709	1698	1687	1676	1714	1692	254	507	500	1180	1	1	50841502	866	-2.32	4.92	12	0.08	-735.00	346.00	3134	20230821	-45.66	1684	20240627	1.13	2500	-31.88	20240103	1684	1.13	20240627	3290	-48.24	20230821	1684	1.13	20240627	0.34	N	067290	500	254 억	357374	N	N	1	N	N
156	20240704	140603	57	100.00	KOSDAQ	제약	N	N	N	N	N	1708	10	2	0.59	59733272	35163	65.33	1685	1710	1685	2205	1189	1698	1698.75	0.70	-602	1720	1709	1698	1687	1676	1714	1692	254	507	500	1180	1	1	50841502	868	-2.32	4.94	12	0.07	-735.00	346.00	3134	20230821	-45.50	1684	20240627	1.43	2500	-31.68	20240103	1684	1.43	20240627	3290	-48.09	20230821	1684	1.43	20240627	0.34	N	067290	500	254 억	357374	N	N	1	N	N
157	20240704	130604	57	100.00	KOSDAQ	제약	N	N	N	N	N	1706	8	2	0.47	57324588	33752	62.71	1685	1710	1685	2205	1189	1698	1698.41	0.70	-598	1720	1709	1698	1687	1676	1714	1692	254	507	500	1180	1	1	50841502	867	-2.32	4.93	12	0.07	-735.00	346.00	3134	20230821	-45.56	1684	20240627	1.31	2500	-31.76	20240103	1684	1.31	20240627	3290	-48.15	20230821	1684	1.31	20240627	0.34	N	067290	500	254 억	357374	N	N	1	N	N
158	20240704	120602	57	100.00	KOSDAQ	제약	N	N	N	N	N	1707	9	2	0.53	53007026	31211	57.99	1685	1710	1685	2205	1189	1698	1698.34	0.70	-598	1720	1709	1698	1687	1676	1714	1692	254	507	500	1180	1	1	50841502	868	-2.32	4.93	12	0.06	-735.00	346.00	3134	20230821	-45.53	1684	20240627	1.37	2500	-31.72	20240103	1684	1.37	20240627	3290	-48.12	20230821	1684	1.37	20240627	0.34	N	067290	500	254 억	357374	N	N	1	N	N
159	20240704	110602	57	100.00	KOSDAQ	제약	N	N	N	N	N	1700	2	2	0.12	49888868	29381	54.59	1685	1710	1685	2205	1189	1698	1698.00	0.70	-545	1720	1709	1698	1687	1676	1714	1692	254	507	500	1180	1	1	50841502	864	-2.31	4.91	12	0.06	-735.00	346.00	3134	20230821	-45.76	1684	20240627	0.95	2500	-32.00	20240103	1684	0.95	20240627	3290	-48.33	20230821	1684	0.95	20240627	0.34	N	067290	500	254 억	357374	N	N	1	N	N
160	20240704	100602	57	100.00	KOSDAQ	제약	N	N	N	N	N	1699	1	2	0.06	32965818	19453	36.14	1685	1710	1685	2205	1189	1698	1694.64	0.70	-3072	1720	1709	1698	1687	1676	1714	1692	254	507	500	1180	1	1	50841502	864	-2.31	4.91	12	0.04	-735.00	346.00	3134	20230821	-45.79	1684	20240627	0.89	2500	-32.04	20240103	1684	0.89	20240627	3290	-48.36	20230821	1684	0.89	20240627	0.34	N	067290	500	254 억	357374	N	N	1	N	N
161	20240704	090603	57	100.00	KOSDAQ	제약	N	N	N	N	N	1710	12	2	0.71	14829620	8756	16.27	1685	1710	1685	2205	1189	1698	1693.65	0.70	-2202	1720	1709	1698	1687	1676	1714	1692	254	507	500	1180	1	1	50841502	869	-2.33	4.94	12	0.02	-735.00	346.00	3134	20230821	-45.44	1684	20240627	1.54	2500	-31.60	20240103	1684	1.54	20240627	3290	-48.02	20230821	1684	1.54	20240627	0.34	N	067290	500	254 억	357374	N	N	1	N	N
162	20240703	160600	57	100.00	KOSDAQ	제약	N	N	N	N	N	1698	-23	5	-1.34	90799390	53609	297.02	1690	1709	1687	2235	1205	1721	1693.71	0.73	-14754	1739	1729	1720	1710	1701	1730	1711	254	514	500	1200	1	1	50841502	863	-2.31	4.91	12	0.11	-735.00	346.00	3134	20230821	-45.82	1684	20240627	0.83	2500	-32.08	20240103	1684	0.83	20240627	3290	-48.39	20230821	1684	0.83	20240627	0.33	N	067290	500	254 억	372094	N	N	1	N	N
163	20240703	150601	57	100.00	KOSDAQ	제약	N	N	N	N	N	1691	-30	5	-1.74	78119046	46122	255.54	1690	1709	1687	2235	1205	1721	1693.75	0.73	-14140	1739	1729	1720	1710	1701	1730	1711	254	514	500	1200	1	1	50841502	860	-2.30	4.89	12	0.09	-735.00	346.00	3134	20230821	-46.04	1684	20240627	0.42	2500	-32.36	20240103	1684	0.42	20240627	3290	-48.60	20230821	1684	0.42	20240627	0.33	N	067290	500	254 억	372094	N	N	0	N	N
164	20240703	140602	57	100.00	KOSDAQ	제약	N	N	N	N	N	1693	-28	5	-1.63	55223171	32569	180.45	1690	1709	1690	2235	1205	1721	1695.57	0.73	-4600	1739	1729	1720	1710	1701	1730	1711	254	514	500	1200	1	1	50841502	861	-2.30	4.89	12	0.06	-735.00	346.00	3134	20230821	-45.98	1684	20240627	0.53	2500	-32.28	20240103	1684	0.53	20240627	3290	-48.54	20230821	1684	0.53	20240627	0.33	N	067290	500	254 억	372094	N	N	0	N	N
165	20240703	130600	57	100.00	KOSDAQ	제약	N	N	N	N	N	1693	-28	5	-1.63	47902207	28242	156.47	1690	1709	1690	2235	1205	1721	1696.13	0.73	-4529	1739	1729	1720	1710	1701	1730	1711	254	514	500	1200	1	1	50841502	861	-2.30	4.89	12	0.06	-735.00	346.00	3134	20230821	-45.98	1684	20240627	0.53	2500	-32.28	20240103	1684	0.53	20240627	3290	-48.54	20230821	1684	0.53	20240627	0.33	N	067290	500	254 억	372094	N	N	0	N	N
166	20240703	120600	57	100.00	KOSDAQ	제약	N	N	N	N	N	1699	-22	5	-1.28	39742517	23426	129.79	1690	1709	1690	2235	1205	1721	1696.51	0.73	-4071	1739	1729	1720	1710	1701	1730	1711	254	514	500	1200	1	1	50841502	864	-2.31	4.91	12	0.05	-735.00	346.00	3134	20230821	-45.79	1684	20240627	0.89	2500	-32.04	20240103	1684	0.89	20240627	3290	-48.36	20230821	1684	0.89	20240627	0.33	N	067290	500	254 억	372094	N	N	0	N	N
167	20240703	110602	57	100.00	KOSDAQ	제약	N	N	N	N	N	1697	-24	5	-1.39	33061330	19488	107.97	1690	1709	1690	2235	1205	1721	1696.50	0.73	-2676	1739	1729	1720	1710	1701	1730	1711	254	514	500	1200	1	1	50841502	863	-2.31	4.90	12	0.04	-735.00	346.00	3134	20230821	-45.85	1684	20240627	0.77	2500	-32.12	20240103	1684	0.77	20240627	3290	-48.42	20230821	1684	0.77	20240627	0.33	N	067290	500	254 억	372094	N	N	0	N	N
168	20240703	100602	57	100.00	KOSDAQ	제약	N	N	N	N	N	1705	-16	5	-0.93	14912719	8780	48.65	1690	1709	1690	2235	1205	1721	1698.49	0.73	-254	1739	1729	1720	1710	1701	1730	1711	254	514	500	1200	1	1	50841502	867	-2.32	4.93	12	0.02	-735.00	346.00	3134	20230821	-45.60	1684	20240627	1.25	2500	-31.80	20240103	1684	1.25	20240627	3290	-48.18	20230821	1684	1.25	20240627	0.33	N	067290	500	254 억	372094	N	N	0	N	N
169	20240703	090600	57	100.00	KOSDAQ	제약	N	N	N	N	N	1694	-27	5	-1.57	7773384	4591	25.44	1690	1709	1690	2235	1205	1721	1693.18	0.73	1189	1739	1729	1720	1710	1701	1730	1711	254	514	500	1200	1	1	50841502	861	-2.30	4.90	12	0.01	-735.00	346.00	3134	20230821	-45.95	1684	20240627	0.59	2500	-32.24	20240103	1684	0.59	20240627	3290	-48.51	20230821	1684	0.59	20240627	0.33	N	067290	500	254 억	372094	N	N	0	N	N
170	20240702	160559	57	100.00	KOSDAQ	제약	N	N	N	N	N	1721	0	3	0.00	30950230	18039	35.74	1721	1730	1711	2235	1205	1721	1715.74	0.73	140	1740	1730	1715	1705	1690	1735	1710	254	514	500	1200	1	1	50841502	875	-2.34	4.97	12	0.04	-735.00	346.00	3134	20230821	-45.09	1684	20240627	2.20	2500	-31.16	20240103	1684	2.20	20240627	3290	-47.69	20230821	1684	2.20	20240627	0.34	N	067290	500	254 억	371954	N	N	0	N	N
171	20240702	150600	57	100.00	KOSDAQ	제약	N	N	N	N	N	1720	-1	5	-0.06	29317276	17090	33.86	1721	1730	1711	2235	1205	1721	1715.46	0.73	-14	1740	1730	1715	1705	1690	1735	1710	254	514	500	1200	1	1	50841502	874	-2.34	4.97	12	0.03	-735.00	346.00	3134	20230821	-45.12	1684	20240627	2.14	2500	-31.20	20240103	1684	2.14	20240627	3290	-47.72	20230821	1684	2.14	20240627	0.34	N	067290	500	254 억	371954	N	N	0	N	N
172	20240702	140600	57	100.00	KOSDAQ	제약	N	N	N	N	N	1719	-2	5	-0.12	25535531	14887	29.50	1721	1730	1711	2235	1205	1721	1715.29	0.73	-495	1740	1730	1715	1705	1690	1735	1710	254	514	500	1200	1	1	50841502	874	-2.34	4.97	12	0.03	-735.00	346.00	3134	20230821	-45.15	1684	20240627	2.08	2500	-31.24	20240103	1684	2.08	20240627	3290	-47.75	20230821	1684	2.08	20240627	0.34	N	067290	500	254 억	371954	N	N	0	N	N
173	20240702	130600	57	100.00	KOSDAQ	제약	N	N	N	N	N	1720	-1	5	-0.06	19998751	11660	23.10	1721	1730	1711	2235	1205	1721	1715.16	0.73	-852	1740	1730	1715	1705	1690	1735	1710	254	514	500	1200	1	1	50841502	874	-2.34	4.97	12	0.02	-735.00	346.00	3134	20230821	-45.12	1684	20240627	2.14	2500	-31.20	20240103	1684	2.14	20240627	3290	-47.72	20230821	1684	2.14	20240627	0.34	N	067290	500	254 억	371954	N	N	0	N	N
174	20240702	120600	57	100.00	KOSDAQ	제약	N	N	N	N	N	1720	-1	5	-0.06	19176981	11182	22.15	1721	1730	1711	2235	1205	1721	1714.99	0.73	-794	1740	1730	1715	1705	1690	1735	1710	254	514	500	1200	1	1	50841502	874	-2.34	4.97	12	0.02	-735.00	346.00	3134	20230821	-45.12	1684	20240627	2.14	2500	-31.20	20240103	1684	2.14	20240627	3290	-47.72	20230821	1684	2.14	20240627	0.34	N	067290	500	254 억	371954	N	N	0	N	N
175	20240702	110559	57	100.00	KOSDAQ	제약	N	N	N	N	N	1719	-2	5	-0.12	17249789	10060	19.93	1721	1730	1711	2235	1205	1721	1714.69	0.73	-724	1740	1730	1715	1705	1690	1735	1710	254	514	500	1200	1	1	50841502	874	-2.34	4.97	12	0.02	-735.00	346.00	3134	20230821	-45.15	1684	20240627	2.08	2500	-31.24	20240103	1684	2.08	20240627	3290	-47.75	20230821	1684	2.08	20240627	0.34	N	067290	500	254 억	371954	N	N	0	N	N
176	20240702	100559	57	100.00	KOSDAQ	제약	N	N	N	N	N	1721	0	3	0.00	9454662	5512	10.92	1721	1730	1711	2235	1205	1721	1715.29	0.73	-762	1740	1730	1715	1705	1690	1735	1710	254	514	500	1200	1	1	50841502	875	-2.34	4.97	12	0.01	-735.00	346.00	3134	20230821	-45.09	1684	20240627	2.20	2500	-31.16	20240103	1684	2.20	20240627	3290	-47.69	20230821	1684	2.20	20240627	0.34	N	067290	500	254 억	371954	N	N	0	N	N
177	20240702	090601	57	100.00	KOSDAQ	제약	N	N	N	N	N	1715	-6	5	-0.35	1029101	598	1.18	1721	1721	1715	2235	1205	1721	1720.90	0.73	-27	1740	1730	1715	1705	1690	1735	1710	254	514	500	1200	1	1	50841502	872	-2.33	4.96	12	0.00	-735.00	346.00	3134	20230821	-45.28	1684	20240627	1.84	2500	-31.40	20240103	1684	1.84	20240627	3290	-47.87	20230821	1684	1.84	20240627	0.34	N	067290	500	254 억	371954	N	N	0	N	N
178	20240701	160558	57	100.00	KOSDAQ	제약	N	N	N	N	N	1721	31	2	1.83	86425147	50462	83.81	1710	1725	1700	2195	1183	1690	1712.68	0.72	3500	1710	1699	1692	1681	1674	1705	1687	254	505	500	1180	1	1	50841502	875	-2.34	4.97	12	0.10	-735.00	346.00	3134	20230821	-45.09	1684	20240627	2.20	2500	-31.16	20240103	1684	2.20	20240627	3290	-47.69	20230821	1684	2.20	20240627	0.34	N	067290	500	254 억	368525	N	N	1	N	N
179	20240701	150559	57	100.00	KOSDAQ	제약	N	N	N	N	N	1714	24	2	1.42	83746140	48903	81.22	1710	1725	1700	2195	1183	1690	1712.49	0.72	3410	1710	1699	1692	1681	1674	1705	1687	254	505	500	1180	1	1	50841502	871	-2.33	4.95	12	0.10	-735.00	346.00	3134	20230821	-45.31	1684	20240627	1.78	2500	-31.44	20240103	1684	1.78	20240627	3290	-47.90	20230821	1684	1.78	20240627	0.34	N	067290	500	254 억	368525	N	N	1	N	N
180	20240701	140558	57	100.00	KOSDAQ	제약	N	N	N	N	N	1711	21	2	1.24	75890526	44312	73.59	1710	1725	1700	2195	1183	1690	1712.64	0.72	3705	1710	1699	1692	1681	1674	1705	1687	254	505	500	1180	1	1	50841502	870	-2.33	4.95	12	0.09	-735.00	346.00	3134	20230821	-45.41	1684	20240627	1.60	2500	-31.56	20240103	1684	1.60	20240627	3290	-47.99	20230821	1684	1.60	20240627	0.34	N	067290	500	254 억	368525	N	N	1	N	N
181	20240701	130558	57	100.00	KOSDAQ	제약	N	N	N	N	N	1711	21	2	1.24	75545438	44111	73.26	1710	1725	1700	2195	1183	1690	1712.62	0.72	3744	1710	1699	1692	1681	1674	1705	1687	254	505	500	1180	1	1	50841502	870	-2.33	4.95	12	0.09	-735.00	346.00	3134	20230821	-45.41	1684	20240627	1.60	2500	-31.56	20240103	1684	1.60	20240627	3290	-47.99	20230821	1684	1.60	20240627	0.34	N	067290	500	254 억	368525	N	N	1	N	N
182	20240701	120559	57	100.00	KOSDAQ	제약	N	N	N	N	N	1718	28	2	1.66	62027641	36237	60.18	1710	1718	1700	2195	1183	1690	1711.72	0.72	2226	1710	1699	1692	1681	1674	1705	1687	254	505	500	1180	1	1	50841502	873	-2.34	4.97	12	0.07	-735.00	346.00	3134	20230821	-45.18	1684	20240627	2.02	2500	-31.28	20240103	1684	2.02	20240627	3290	-47.78	20230821	1684	2.02	20240627	0.34	N	067290	500	254 억	368525	N	N	1	N	N
183	20240701	110558	57	100.00	KOSDAQ	제약	N	N	N	N	N	1715	25	2	1.48	49827927	29124	48.37	1710	1717	1700	2195	1183	1690	1710.89	0.72	-969	1710	1699	1692	1681	1674	1705	1687	254	505	500	1180	1	1	50841502	872	-2.33	4.96	12	0.06	-735.00	346.00	3134	20230821	-45.28	1684	20240627	1.84	2500	-31.40	20240103	1684	1.84	20240627	3290	-47.87	20230821	1684	1.84	20240627	0.34	N	067290	500	254 억	368525	N	N	1	N	N
184	20240701	100557	57	100.00	KOSDAQ	제약	N	N	N	N	N	1712	22	2	1.30	30844143	18033	29.95	1710	1715	1700	2195	1183	1690	1710.43	0.72	-747	1710	1699	1692	1681	1674	1705	1687	254	505	500	1180	1	1	50841502	870	-2.33	4.95	12	0.04	-735.00	346.00	3134	20230821	-45.37	1684	20240627	1.66	2500	-31.52	20240103	1684	1.66	20240627	3290	-47.96	20230821	1684	1.66	20240627	0.34	N	067290	500	254 억	368525	N	N	1	N	N
185	20240701	090556	57	100.00	KOSDAQ	제약	N	N	N	N	N	1711	21	2	1.24	20422639	11943	19.84	1710	1711	1710	2195	1183	1690	1710.01	0.72	-1017	1710	1699	1692	1681	1674	1705	1687	254	505	500	1180	1	1	50841502	870	-2.33	4.95	12	0.02	-735.00	346.00	3134	20230821	-45.41	1684	20240627	1.60	2500	-31.56	20240103	1684	1.60	20240627	3290	-47.99	20230821	1684	1.60	20240627	0.34	N	067290	500	254 억	368525	N	N	1	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History