KissMeData/067290/price/prices-20240801.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

69 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160613	57	100.00	KOSDAQ		제약	N	N	N	N	N	1652	-18	5	-1.08	130784809	79033	102.17	1670	1689	1646	2170	1169	1670	1654.82	1.26	-2770	1732	1700	1677	1645	1622	1689	1634	254	500	500	1160	1	1	50841502	840	-2.25	4.77	12	0.16	-735.00	346.00	3025	20230830	-45.39	1544	20240806	6.99	2500	-33.92	20240103	1544	6.99	20240806	3175	-47.97	20230830	1544	6.99	20240806	0.21	N	067290	500	254 억	642961	N	N	0	N	N
3	20240830	150618	57	100.00	KOSDAQ		제약	N	N	N	N	N	1661	-9	5	-0.54	122311716	73905	95.54	1670	1689	1646	2170	1169	1670	1654.99	1.26	-1400	1732	1700	1677	1645	1622	1689	1634	254	500	500	1160	1	1	50841502	844	-2.26	4.80	12	0.15	-735.00	346.00	3025	20230830	-45.09	1544	20240806	7.58	2500	-33.56	20240103	1544	7.58	20240806	3175	-47.69	20230830	1544	7.58	20240806	0.21	N	067290	500	254 억	642961	N	N	0	N	N
4	20240830	140619	57	100.00	KOSDAQ		제약	N	N	N	N	N	1658	-12	5	-0.72	117625998	71073	91.88	1670	1689	1646	2170	1169	1670	1655.00	1.26	70	1732	1700	1677	1645	1622	1689	1634	254	500	500	1160	1	1	50841502	843	-2.26	4.79	12	0.14	-735.00	346.00	3025	20230830	-45.19	1544	20240806	7.38	2500	-33.68	20240103	1544	7.38	20240806	3175	-47.78	20230830	1544	7.38	20240806	0.21	N	067290	500	254 억	642961	N	N	0	N	N
5	20240830	130614	57	100.00	KOSDAQ		제약	N	N	N	N	N	1655	-15	5	-0.90	98146525	59268	76.62	1670	1689	1650	2170	1169	1670	1655.98	1.26	4076	1732	1700	1677	1645	1622	1689	1634	254	500	500	1160	1	1	50841502	841	-2.25	4.78	12	0.12	-735.00	346.00	3025	20230830	-45.29	1544	20240806	7.19	2500	-33.80	20240103	1544	7.19	20240806	3175	-47.87	20230830	1544	7.19	20240806	0.21	N	067290	500	254 억	642961	N	N	0	N	N
6	20240830	120618	57	100.00	KOSDAQ		제약	N	N	N	N	N	1663	-7	5	-0.42	71192160	42943	55.52	1670	1689	1651	2170	1169	1670	1657.83	1.26	3343	1732	1700	1677	1645	1622	1689	1634	254	500	500	1160	1	1	50841502	845	-2.26	4.81	12	0.08	-735.00	346.00	3025	20230830	-45.02	1544	20240806	7.71	2500	-33.48	20240103	1544	7.71	20240806	3175	-47.62	20230830	1544	7.71	20240806	0.21	N	067290	500	254 억	642961	N	N	0	N	N
7	20240830	110624	57	100.00	KOSDAQ		제약	N	N	N	N	N	1661	-9	5	-0.54	42544533	25609	33.11	1670	1689	1652	2170	1169	1670	1661.31	1.26	-769	1732	1700	1677	1645	1622	1689	1634	254	500	500	1160	1	1	50841502	844	-2.26	4.80	12	0.05	-735.00	346.00	3025	20230830	-45.09	1544	20240806	7.58	2500	-33.56	20240103	1544	7.58	20240806	3175	-47.69	20230830	1544	7.58	20240806	0.21	N	067290	500	254 억	642961	N	N	0	N	N
8	20240830	100621	57	100.00	KOSDAQ		제약	N	N	N	N	N	1680	10	2	0.60	10050401	6024	7.79	1670	1689	1655	2170	1169	1670	1668.39	1.26	929	1732	1700	1677	1645	1622	1689	1634	254	500	500	1160	1	1	50841502	854	-2.29	4.86	12	0.01	-735.00	346.00	3025	20230830	-44.46	1544	20240806	8.81	2500	-32.80	20240103	1544	8.81	20240806	3175	-47.09	20230830	1544	8.81	20240806	0.21	N	067290	500	254 억	642961	N	N	0	N	N
9	20240830	090621	57	100.00	KOSDAQ		제약	N	N	N	N	N	1669	-1	5	-0.06	3225126	1942	2.51	1670	1670	1655	2170	1169	1670	1660.72	1.26	487	1732	1700	1677	1645	1622	1689	1634	254	500	500	1160	1	1	50841502	849	-2.27	4.82	12	0.00	-735.00	346.00	3025	20230830	-44.83	1544	20240806	8.10	2500	-33.24	20240103	1544	8.10	20240806	3175	-47.43	20230830	1544	8.10	20240806	0.21	N	067290	500	254 억	642961	N	N	0	N	N
10	20240829	160620	57	100.00	KOSDAQ		제약	N	N	N	N	N	1670	-27	5	-1.59	127312321	76441	236.82	1709	1709	1654	2205	1188	1697	1665.39	1.28	-10142	1728	1712	1694	1678	1660	1720	1686	254	508	500	1180	1	1	50841502	849	-2.27	4.83	12	0.15	-735.00	346.00	3087	20230823	-45.90	1544	20240806	8.16	2500	-33.20	20240103	1544	8.16	20240806	3175	-47.40	20230830	1544	8.16	20240806	0.21	N	067290	500	254 억	651799	N	N	0	N	N
11	20240829	150628	57	100.00	KOSDAQ		제약	N	N	N	N	N	1669	-28	5	-1.65	120684539	72469	224.52	1709	1709	1654	2205	1188	1697	1665.33	1.28	-8841	1728	1712	1694	1678	1660	1720	1686	254	508	500	1180	1	1	50841502	849	-2.27	4.82	12	0.14	-735.00	346.00	3087	20230823	-45.93	1544	20240806	8.10	2500	-33.24	20240103	1544	8.10	20240806	3175	-47.43	20230830	1544	8.10	20240806	0.21	N	067290	500	254 억	651799	N	N	0	N	N
12	20240829	140628	57	100.00	KOSDAQ		제약	N	N	N	N	N	1663	-34	5	-2.00	97467995	58510	181.27	1709	1709	1654	2205	1188	1697	1665.83	1.28	-8206	1728	1712	1694	1678	1660	1720	1686	254	508	500	1180	1	1	50841502	845	-2.26	4.81	12	0.12	-735.00	346.00	3087	20230823	-46.13	1544	20240806	7.71	2500	-33.48	20240103	1544	7.71	20240806	3175	-47.62	20230830	1544	7.71	20240806	0.21	N	067290	500	254 억	651799	N	N	0	N	N
13	20240829	130630	57	100.00	KOSDAQ		제약	N	N	N	N	N	1662	-35	5	-2.06	90623193	54394	168.52	1709	1709	1654	2205	1188	1697	1666.05	1.28	-6733	1728	1712	1694	1678	1660	1720	1686	254	508	500	1180	1	1	50841502	845	-2.26	4.80	12	0.11	-735.00	346.00	3087	20230823	-46.16	1544	20240806	7.64	2500	-33.52	20240103	1544	7.64	20240806	3175	-47.65	20230830	1544	7.64	20240806	0.21	N	067290	500	254 억	651799	N	N	0	N	N
14	20240829	120627	57	100.00	KOSDAQ		제약	N	N	N	N	N	1661	-36	5	-2.12	80019810	48013	148.75	1709	1709	1654	2205	1188	1697	1666.63	1.28	-4251	1728	1712	1694	1678	1660	1720	1686	254	508	500	1180	1	1	50841502	844	-2.26	4.80	12	0.09	-735.00	346.00	3087	20230823	-46.19	1544	20240806	7.58	2500	-33.56	20240103	1544	7.58	20240806	3175	-47.69	20230830	1544	7.58	20240806	0.21	N	067290	500	254 억	651799	N	N	0	N	N
15	20240829	110630	57	100.00	KOSDAQ		제약	N	N	N	N	N	1665	-32	5	-1.89	54650150	32722	101.38	1709	1709	1662	2205	1188	1697	1670.13	1.28	-4065	1728	1712	1694	1678	1660	1720	1686	254	508	500	1180	1	1	50841502	847	-2.27	4.81	12	0.06	-735.00	346.00	3087	20230823	-46.06	1544	20240806	7.84	2500	-33.40	20240103	1544	7.84	20240806	3175	-47.56	20230830	1544	7.84	20240806	0.21	N	067290	500	254 억	651799	N	N	0	N	N
16	20240829	100625	57	100.00	KOSDAQ		제약	N	N	N	N	N	1672	-25	5	-1.47	32755686	19578	60.65	1709	1709	1665	2205	1188	1697	1673.09	1.28	-1297	1728	1712	1694	1678	1660	1720	1686	254	508	500	1180	1	1	50841502	850	-2.27	4.83	12	0.04	-735.00	346.00	3087	20230823	-45.84	1544	20240806	8.29	2500	-33.12	20240103	1544	8.29	20240806	3175	-47.34	20230830	1544	8.29	20240806	0.21	N	067290	500	254 억	651799	N	N	0	N	N
17	20240829	090627	57	100.00	KOSDAQ		제약	N	N	N	N	N	1694	-3	5	-0.18	1226530	719	2.23	1709	1709	1690	2205	1188	1697	1705.88	1.28	-198	1728	1712	1694	1678	1660	1720	1686	254	508	500	1180	1	1	50841502	861	-2.30	4.90	12	0.00	-735.00	346.00	3087	20230823	-45.12	1544	20240806	9.72	2500	-32.24	20240103	1544	9.72	20240806	3175	-46.65	20230830	1544	9.72	20240806	0.21	N	067290	500	254 억	651799	N	N	0	N	N
18	20240828	160608	57	100.00	KOSDAQ		제약	N	N	N	N	N	1697	11	2	0.65	54485283	32265	74.77	1676	1710	1676	2190	1181	1686	1688.65	1.29	-2891	1713	1699	1686	1672	1659	1693	1666	254	504	500	1180	1	1	50841502	863	-2.31	4.90	12	0.06	-735.00	346.00	3101	20230822	-45.28	1544	20240806	9.91	2500	-32.12	20240103	1544	9.91	20240806	3175	-46.55	20230830	1544	9.91	20240806	0.21	N	067290	500	254 억	654690	N	N	3	N	N
19	20240828	150612	57	100.00	KOSDAQ		제약	N	N	N	N	N	1697	11	2	0.65	52896579	31326	72.59	1676	1710	1676	2190	1181	1686	1688.58	1.29	-2679	1713	1699	1686	1672	1659	1693	1666	254	504	500	1180	1	1	50841502	863	-2.31	4.90	12	0.06	-735.00	346.00	3101	20230822	-45.28	1544	20240806	9.91	2500	-32.12	20240103	1544	9.91	20240806	3175	-46.55	20230830	1544	9.91	20240806	0.21	N	067290	500	254 억	654690	N	N	3	N	N
20	20240828	140614	57	100.00	KOSDAQ		제약	N	N	N	N	N	1680	-6	5	-0.36	46273747	27417	63.53	1676	1710	1676	2190	1181	1686	1687.78	1.29	-1807	1713	1699	1686	1672	1659	1693	1666	254	504	500	1180	1	1	50841502	854	-2.29	4.86	12	0.05	-735.00	346.00	3101	20230822	-45.82	1544	20240806	8.81	2500	-32.80	20240103	1544	8.81	20240806	3175	-47.09	20230830	1544	8.81	20240806	0.21	N	067290	500	254 억	654690	N	N	3	N	N
21	20240828	130612	57	100.00	KOSDAQ		제약	N	N	N	N	N	1689	3	2	0.18	23612685	13990	32.42	1676	1710	1676	2190	1181	1686	1687.83	1.29	-2782	1713	1699	1686	1672	1659	1693	1666	254	504	500	1180	1	1	50841502	859	-2.30	4.88	12	0.03	-735.00	346.00	3101	20230822	-45.53	1544	20240806	9.39	2500	-32.44	20240103	1544	9.39	20240806	3175	-46.80	20230830	1544	9.39	20240806	0.21	N	067290	500	254 억	654690	N	N	3	N	N
22	20240828	120609	57	100.00	KOSDAQ		제약	N	N	N	N	N	1687	1	2	0.06	22075025	13079	30.31	1676	1710	1676	2190	1181	1686	1687.82	1.29	-2512	1713	1699	1686	1672	1659	1693	1666	254	504	500	1180	1	1	50841502	858	-2.30	4.88	12	0.03	-735.00	346.00	3101	20230822	-45.60	1544	20240806	9.26	2500	-32.52	20240103	1544	9.26	20240806	3175	-46.87	20230830	1544	9.26	20240806	0.21	N	067290	500	254 억	654690	N	N	3	N	N
23	20240828	110610	57	100.00	KOSDAQ		제약	N	N	N	N	N	1695	9	2	0.53	21295390	12618	29.24	1676	1710	1676	2190	1181	1686	1687.70	1.29	-2529	1713	1699	1686	1672	1659	1693	1666	254	504	500	1180	1	1	50841502	862	-2.31	4.90	12	0.02	-735.00	346.00	3101	20230822	-45.34	1544	20240806	9.78	2500	-32.20	20240103	1544	9.78	20240806	3175	-46.61	20230830	1544	9.78	20240806	0.21	N	067290	500	254 억	654690	N	N	3	N	N
24	20240828	100634	57	100.00	KOSDAQ		제약	N	N	N	N	N	1709	23	2	1.36	20403328	12094	28.03	1676	1710	1676	2190	1181	1686	1687.06	1.29	-2394	1713	1699	1686	1672	1659	1693	1666	254	504	500	1180	1	1	50841502	869	-2.33	4.94	12	0.02	-735.00	346.00	3101	20230822	-44.89	1544	20240806	10.69	2500	-31.64	20240103	1544	10.69	20240806	3175	-46.17	20230830	1544	10.69	20240806	0.21	N	067290	500	254 억	654690	N	N	3	N	N
25	20240828	090620	57	100.00	KOSDAQ		제약	N	N	N	N	N	1690	4	2	0.24	720708	429	0.99	1676	1690	1676	2190	1181	1686	1679.97	1.29	-198	1713	1699	1686	1672	1659	1693	1666	254	504	500	1180	1	1	50841502	859	-2.30	4.88	12	0.00	-735.00	346.00	3101	20230822	-45.50	1544	20240806	9.46	2500	-32.40	20240103	1544	9.46	20240806	3175	-46.77	20230830	1544	9.46	20240806	0.21	N	067290	500	254 억	654690	N	N	3	N	N
26	20240827	160608	57	100.00	KOSDAQ		제약	N	N	N	N	N	1686	-6	5	-0.35	72588457	43098	64.03	1692	1700	1673	2195	1185	1692	1684.24	1.30	-4083	1730	1711	1701	1682	1672	1706	1677	254	503	500	1180	1	1	50841502	857	-2.29	4.87	12	0.08	-735.00	346.00	3134	20230821	-46.20	1544	20240806	9.20	2500	-32.56	20240103	1544	9.20	20240806	3175	-46.90	20230830	1544	9.20	20240806	0.21	N	067290	500	254 억	658772	N	N	3	N	N
27	20240827	150610	57	100.00	KOSDAQ		제약	N	N	N	N	N	1686	-6	5	-0.35	67862292	40294	59.87	1692	1700	1673	2195	1185	1692	1684.18	1.30	-3993	1730	1711	1701	1682	1672	1706	1677	254	503	500	1180	1	1	50841502	857	-2.29	4.87	12	0.08	-735.00	346.00	3134	20230821	-46.20	1544	20240806	9.20	2500	-32.56	20240103	1544	9.20	20240806	3175	-46.90	20230830	1544	9.20	20240806	0.21	N	067290	500	254 억	658772	N	N	0	N	N
28	20240827	140612	57	100.00	KOSDAQ		제약	N	N	N	N	N	1684	-8	5	-0.47	66322532	39379	58.51	1692	1700	1673	2195	1185	1692	1684.21	1.30	-4140	1730	1711	1701	1682	1672	1706	1677	254	503	500	1180	1	1	50841502	856	-2.29	4.87	12	0.08	-735.00	346.00	3134	20230821	-46.27	1544	20240806	9.07	2500	-32.64	20240103	1544	9.07	20240806	3175	-46.96	20230830	1544	9.07	20240806	0.21	N	067290	500	254 억	658772	N	N	0	N	N
29	20240827	130615	57	100.00	KOSDAQ		제약	N	N	N	N	N	1681	-11	5	-0.65	59768841	35487	52.73	1692	1700	1673	2195	1185	1692	1684.25	1.30	-3306	1730	1711	1701	1682	1672	1706	1677	254	503	500	1180	1	1	50841502	855	-2.29	4.86	12	0.07	-735.00	346.00	3134	20230821	-46.36	1544	20240806	8.87	2500	-32.76	20240103	1544	8.87	20240806	3175	-47.06	20230830	1544	8.87	20240806	0.21	N	067290	500	254 억	658772	N	N	0	N	N
30	20240827	120616	57	100.00	KOSDAQ		제약	N	N	N	N	N	1687	-5	5	-0.30	54509780	32352	48.07	1692	1700	1675	2195	1185	1692	1684.90	1.30	-3042	1730	1711	1701	1682	1672	1706	1677	254	503	500	1180	1	1	50841502	858	-2.30	4.88	12	0.06	-735.00	346.00	3134	20230821	-46.17	1544	20240806	9.26	2500	-32.52	20240103	1544	9.26	20240806	3175	-46.87	20230830	1544	9.26	20240806	0.21	N	067290	500	254 억	658772	N	N	0	N	N
31	20240827	110613	57	100.00	KOSDAQ		제약	N	N	N	N	N	1690	-2	5	-0.12	45137983	26784	39.79	1692	1700	1680	2195	1185	1692	1685.26	1.30	-1505	1730	1711	1701	1682	1672	1706	1677	254	503	500	1180	1	1	50841502	859	-2.30	4.88	12	0.05	-735.00	346.00	3134	20230821	-46.08	1544	20240806	9.46	2500	-32.40	20240103	1544	9.46	20240806	3175	-46.77	20230830	1544	9.46	20240806	0.21	N	067290	500	254 억	658772	N	N	0	N	N
32	20240827	100611	57	100.00	KOSDAQ		제약	N	N	N	N	N	1697	5	2	0.30	30281656	17979	26.71	1692	1700	1681	2195	1185	1692	1684.28	1.30	-453	1730	1711	1701	1682	1672	1706	1677	254	503	500	1180	1	1	50841502	863	-2.31	4.90	12	0.04	-735.00	346.00	3134	20230821	-45.85	1544	20240806	9.91	2500	-32.12	20240103	1544	9.91	20240806	3175	-46.55	20230830	1544	9.91	20240806	0.21	N	067290	500	254 억	658772	N	N	0	N	N
33	20240827	090609	57	100.00	KOSDAQ		제약	N	N	N	N	N	1689	-3	5	-0.18	427857	253	0.38	1692	1692	1689	2195	1185	1692	1691.13	1.30	-71	1730	1711	1701	1682	1672	1706	1677	254	503	500	1180	1	1	50841502	859	-2.30	4.88	12	0.00	-735.00	346.00	3134	20230821	-46.11	1544	20240806	9.39	2500	-32.44	20240103	1544	9.39	20240806	3175	-46.80	20230830	1544	9.39	20240806	0.21	N	067290	500	254 억	658772	N	N	0	N	N
34	20240826	160603	57	100.00	KOSDAQ		제약	N	N	N	N	N	1692	-29	5	-1.69	114728992	67275	173.49	1717	1720	1691	2235	1205	1721	1705.37	1.33	-16874	1743	1731	1723	1711	1703	1738	1718	254	514	500	1200	1	1	50841502	860	-2.30	4.89	12	0.13	-735.00	346.00	3134	20230821	-46.01	1544	20240806	9.59	2500	-32.32	20240103	1544	9.59	20240806	3175	-46.71	20230830	1544	9.59	20240806	0.22	N	067290	500	254 억	675642	N	N	0	N	N
35	20240826	150607	57	100.00	KOSDAQ		제약	N	N	N	N	N	1709	-12	5	-0.70	82004470	47963	123.69	1717	1720	1700	2235	1205	1721	1709.74	1.33	-15202	1743	1731	1723	1711	1703	1738	1718	254	514	500	1200	1	1	50841502	869	-2.33	4.94	12	0.09	-735.00	346.00	3134	20230821	-45.47	1544	20240806	10.69	2500	-31.64	20240103	1544	10.69	20240806	3175	-46.17	20230830	1544	10.69	20240806	0.22	N	067290	500	254 억	675642	N	N	0	N	N
36	20240826	140610	57	100.00	KOSDAQ		제약	N	N	N	N	N	1713	-8	5	-0.46	50771070	29626	76.40	1717	1720	1708	2235	1205	1721	1713.73	1.33	-14597	1743	1731	1723	1711	1703	1738	1718	254	514	500	1200	1	1	50841502	871	-2.33	4.95	12	0.06	-735.00	346.00	3134	20230821	-45.34	1544	20240806	10.95	2500	-31.48	20240103	1544	10.95	20240806	3175	-46.05	20230830	1544	10.95	20240806	0.22	N	067290	500	254 억	675642	N	N	0	N	N
37	20240826	130613	57	100.00	KOSDAQ		제약	N	N	N	N	N	1713	-8	5	-0.46	44554193	25993	67.03	1717	1720	1708	2235	1205	1721	1714.08	1.33	-13140	1743	1731	1723	1711	1703	1738	1718	254	514	500	1200	1	1	50841502	871	-2.33	4.95	12	0.05	-735.00	346.00	3134	20230821	-45.34	1544	20240806	10.95	2500	-31.48	20240103	1544	10.95	20240806	3175	-46.05	20230830	1544	10.95	20240806	0.22	N	067290	500	254 억	675642	N	N	0	N	N
38	20240826	120607	57	100.00	KOSDAQ		제약	N	N	N	N	N	1717	-4	5	-0.23	34320510	20018	51.62	1717	1720	1708	2235	1205	1721	1714.48	1.33	-9198	1743	1731	1723	1711	1703	1738	1718	254	514	500	1200	1	1	50841502	873	-2.34	4.96	12	0.04	-735.00	346.00	3134	20230821	-45.21	1544	20240806	11.20	2500	-31.32	20240103	1544	11.20	20240806	3175	-45.92	20230830	1544	11.20	20240806	0.22	N	067290	500	254 억	675642	N	N	0	N	N
39	20240826	110607	57	100.00	KOSDAQ		제약	N	N	N	N	N	1715	-6	5	-0.35	28431977	16587	42.78	1717	1720	1708	2235	1205	1721	1714.11	1.33	-6341	1743	1731	1723	1711	1703	1738	1718	254	514	500	1200	1	1	50841502	872	-2.33	4.96	12	0.03	-735.00	346.00	3134	20230821	-45.28	1544	20240806	11.08	2500	-31.40	20240103	1544	11.08	20240806	3175	-45.98	20230830	1544	11.08	20240806	0.22	N	067290	500	254 억	675642	N	N	0	N	N
40	20240826	100610	57	100.00	KOSDAQ		제약	N	N	N	N	N	1719	-2	5	-0.12	25233228	14720	37.96	1717	1720	1710	2235	1205	1721	1714.21	1.33	-5356	1743	1731	1723	1711	1703	1738	1718	254	514	500	1200	1	1	50841502	874	-2.34	4.97	12	0.03	-735.00	346.00	3134	20230821	-45.15	1544	20240806	11.33	2500	-31.24	20240103	1544	11.33	20240806	3175	-45.86	20230830	1544	11.33	20240806	0.22	N	067290	500	254 억	675642	N	N	0	N	N
41	20240826	090608	57	100.00	KOSDAQ		제약	N	N	N	N	N	1718	-3	5	-0.17	846498	493	1.27	1717	1720	1717	2235	1205	1721	1717.03	1.33	-80	1743	1731	1723	1711	1703	1738	1718	254	514	500	1200	1	1	50841502	873	-2.34	4.97	12	0.00	-735.00	346.00	3134	20230821	-45.18	1544	20240806	11.27	2500	-31.28	20240103	1544	11.27	20240806	3175	-45.89	20230830	1544	11.27	20240806	0.22	N	067290	500	254 억	675642	N	N	0	N	N
42	20240823	160605	57	100.00	KOSDAQ		제약	N	N	N	N	N	1721	-17	5	-0.98	66574939	38736	40.01	1720	1735	1715	2255	1217	1738	1718.68	1.35	-12042	1800	1769	1747	1716	1694	1758	1705	254	517	500	1210	1	1	50841502	875	-2.34	4.97	12	0.08	-735.00	346.00	3134	20230821	-45.09	1544	20240806	11.46	2500	-31.16	20240103	1544	11.46	20240806	3240	-46.88	20230823	1544	11.46	20240806	0.22	N	067290	500	254 억	687651	N	N	0	N	N
43	20240823	150609	57	100.00	KOSDAQ		제약	N	N	N	N	N	1720	-18	5	-1.04	64477189	37517	38.75	1720	1735	1715	2255	1217	1738	1718.61	1.35	-11772	1800	1769	1747	1716	1694	1758	1705	254	517	500	1210	1	1	50841502	874	-2.34	4.97	12	0.07	-735.00	346.00	3134	20230821	-45.12	1544	20240806	11.40	2500	-31.20	20240103	1544	11.40	20240806	3240	-46.91	20230823	1544	11.40	20240806	0.22	N	067290	500	254 억	687651	N	N	0	N	N
44	20240823	140608	57	100.00	KOSDAQ		제약	N	N	N	N	N	1720	-18	5	-1.04	58439952	34001	35.12	1720	1735	1715	2255	1217	1738	1718.77	1.35	-9024	1800	1769	1747	1716	1694	1758	1705	254	517	500	1210	1	1	50841502	874	-2.34	4.97	12	0.07	-735.00	346.00	3134	20230821	-45.12	1544	20240806	11.40	2500	-31.20	20240103	1544	11.40	20240806	3240	-46.91	20230823	1544	11.40	20240806	0.22	N	067290	500	254 억	687651	N	N	0	N	N
45	20240823	130608	57	100.00	KOSDAQ		제약	N	N	N	N	N	1722	-16	5	-0.92	46845304	27253	28.15	1720	1735	1715	2255	1217	1738	1718.90	1.35	-7661	1800	1769	1747	1716	1694	1758	1705	254	517	500	1210	1	1	50841502	875	-2.34	4.98	12	0.05	-735.00	346.00	3134	20230821	-45.05	1544	20240806	11.53	2500	-31.12	20240103	1544	11.53	20240806	3240	-46.85	20230823	1544	11.53	20240806	0.22	N	067290	500	254 억	687651	N	N	0	N	N
46	20240823	120605	57	100.00	KOSDAQ		제약	N	N	N	N	N	1716	-22	5	-1.27	40656253	23649	24.43	1720	1735	1715	2255	1217	1738	1719.15	1.35	-4809	1800	1769	1747	1716	1694	1758	1705	254	517	500	1210	1	1	50841502	872	-2.33	4.96	12	0.05	-735.00	346.00	3134	20230821	-45.25	1544	20240806	11.14	2500	-31.36	20240103	1544	11.14	20240806	3240	-47.04	20230823	1544	11.14	20240806	0.22	N	067290	500	254 억	687651	N	N	0	N	N
47	20240823	110607	57	100.00	KOSDAQ		제약	N	N	N	N	N	1725	-13	5	-0.75	20502296	11920	12.31	1720	1735	1718	2255	1217	1738	1719.99	1.35	-3065	1800	1769	1747	1716	1694	1758	1705	254	517	500	1210	1	1	50841502	877	-2.35	4.99	12	0.02	-735.00	346.00	3134	20230821	-44.96	1544	20240806	11.72	2500	-31.00	20240103	1544	11.72	20240806	3240	-46.76	20230823	1544	11.72	20240806	0.22	N	067290	500	254 억	687651	N	N	0	N	N
48	20240823	100607	57	100.00	KOSDAQ		제약	N	N	N	N	N	1720	-18	5	-1.04	15983446	9294	9.60	1720	1735	1718	2255	1217	1738	1719.76	1.35	-2427	1800	1769	1747	1716	1694	1758	1705	254	517	500	1210	1	1	50841502	874	-2.34	4.97	12	0.02	-735.00	346.00	3134	20230821	-45.12	1544	20240806	11.40	2500	-31.20	20240103	1544	11.40	20240806	3240	-46.91	20230823	1544	11.40	20240806	0.22	N	067290	500	254 억	687651	N	N	0	N	N
49	20240823	090609	57	100.00	KOSDAQ		제약	N	N	N	N	N	1720	-18	5	-1.04	4090448	2378	2.46	1720	1735	1720	2255	1217	1738	1720.12	1.35	1015	1800	1769	1747	1716	1694	1758	1705	254	517	500	1210	1	1	50841502	874	-2.34	4.97	12	0.00	-735.00	346.00	3134	20230821	-45.12	1544	20240806	11.40	2500	-31.20	20240103	1544	11.40	20240806	3240	-46.91	20230823	1544	11.40	20240806	0.22	N	067290	500	254 억	687651	N	N	0	N	N
50	20240822	160604	57	100.00	KOSDAQ		제약	N	N	N	N	N	1738	-39	5	-2.19	169048868	96821	121.07	1777	1778	1725	2310	1244	1777	1746.04	1.38	-15406	1845	1810	1785	1750	1725	1798	1738	254	533	500	1240	1	1	50841502	884	-2.36	5.02	12	0.19	-735.00	346.00	3134	20230821	-44.54	1544	20240806	12.56	2500	-30.48	20240103	1544	12.56	20240806	3255	-46.61	20230822	1544	12.56	20240806	0.22	N	067290	500	254 억	703057	N	N	0	N	N
51	20240822	150608	57	100.00	KOSDAQ		제약	N	N	N	N	N	1737	-40	5	-2.25	166016194	95073	118.89	1777	1778	1725	2310	1244	1777	1746.20	1.38	-15243	1845	1810	1785	1750	1725	1798	1738	254	533	500	1240	1	1	50841502	883	-2.36	5.02	12	0.19	-735.00	346.00	3134	20230821	-44.58	1544	20240806	12.50	2500	-30.52	20240103	1544	12.50	20240806	3255	-46.64	20230822	1544	12.50	20240806	0.22	N	067290	500	254 억	703057	N	N	0	N	N
52	20240822	140609	57	100.00	KOSDAQ		제약	N	N	N	N	N	1741	-36	5	-2.03	162000691	92763	116.00	1777	1778	1725	2310	1244	1777	1746.39	1.38	-14044	1845	1810	1785	1750	1725	1798	1738	254	533	500	1240	1	1	50841502	885	-2.37	5.03	12	0.18	-735.00	346.00	3134	20230821	-44.45	1544	20240806	12.76	2500	-30.36	20240103	1544	12.76	20240806	3255	-46.51	20230822	1544	12.76	20240806	0.22	N	067290	500	254 억	703057	N	N	0	N	N
53	20240822	130609	57	100.00	KOSDAQ		제약	N	N	N	N	N	1731	-46	5	-2.59	157782080	90329	112.96	1777	1778	1725	2310	1244	1777	1746.75	1.38	-13216	1845	1810	1785	1750	1725	1798	1738	254	533	500	1240	1	1	50841502	880	-2.36	5.00	12	0.18	-735.00	346.00	3134	20230821	-44.77	1544	20240806	12.11	2500	-30.76	20240103	1544	12.11	20240806	3255	-46.82	20230822	1544	12.11	20240806	0.22	N	067290	500	254 억	703057	N	N	0	N	N
54	20240822	120612	57	100.00	KOSDAQ		제약	N	N	N	N	N	1732	-45	5	-2.53	147835257	84573	105.76	1777	1778	1726	2310	1244	1777	1748.02	1.38	-11554	1845	1810	1785	1750	1725	1798	1738	254	533	500	1240	1	1	50841502	881	-2.36	5.01	12	0.17	-735.00	346.00	3134	20230821	-44.74	1544	20240806	12.18	2500	-30.72	20240103	1544	12.18	20240806	3255	-46.79	20230822	1544	12.18	20240806	0.22	N	067290	500	254 억	703057	N	N	0	N	N
55	20240822	110605	57	100.00	KOSDAQ		제약	N	N	N	N	N	1748	-29	5	-1.63	122271717	69813	87.30	1777	1778	1730	2310	1244	1777	1751.42	1.38	-12509	1845	1810	1785	1750	1725	1798	1738	254	533	500	1240	1	1	50841502	889	-2.38	5.05	12	0.14	-735.00	346.00	3134	20230821	-44.22	1544	20240806	13.21	2500	-30.08	20240103	1544	13.21	20240806	3255	-46.30	20230822	1544	13.21	20240806	0.22	N	067290	500	254 억	703057	N	N	0	N	N
56	20240822	100605	57	100.00	KOSDAQ		제약	N	N	N	N	N	1762	-15	5	-0.84	31624127	17980	22.48	1777	1778	1755	2310	1244	1777	1758.85	1.38	-1537	1845	1810	1785	1750	1725	1798	1738	254	533	500	1240	1	1	50841502	896	-2.40	5.09	12	0.04	-735.00	346.00	3134	20230821	-43.78	1544	20240806	14.12	2500	-29.52	20240103	1544	14.12	20240806	3255	-45.87	20230822	1544	14.12	20240806	0.22	N	067290	500	254 억	703057	N	N	0	N	N
57	20240822	090607	57	100.00	KOSDAQ		제약	N	N	N	N	N	1778	1	2	0.06	356892	201	0.25	1777	1778	1775	2310	1244	1777	1775.58	1.38	-169	1845	1810	1785	1750	1725	1798	1738	254	533	500	1240	1	1	50841502	904	-2.42	5.14	12	0.00	-735.00	346.00	3134	20230821	-43.27	1544	20240806	15.16	2500	-28.88	20240103	1544	15.16	20240806	3255	-45.38	20230822	1544	15.16	20240806	0.22	N	067290	500	254 억	703057	N	N	0	N	N
58	20240821	160603	57	100.00	KOSDAQ		제약	N	N	N	N	N	1777	-13	5	-0.73	134002596	75512	63.62	1815	1820	1760	2325	1253	1790	1774.56	1.41	-14092	1886	1838	1794	1746	1702	1862	1770	254	535	500	1250	1	1	50841502	903	-2.42	5.14	12	0.15	-735.00	346.00	3134	20230821	-43.30	1544	20240806	15.09	2500	-28.92	20240103	1544	15.09	20240806	3290	-45.99	20230821	1544	15.09	20240806	0.22	N	067290	500	254 억	716840	N	N	0	N	N
59	20240821	150609	57	100.00	KOSDAQ		제약	N	N	N	N	N	1775	-15	5	-0.84	128907570	72641	61.20	1815	1820	1760	2325	1253	1790	1774.58	1.41	-13953	1886	1838	1794	1746	1702	1862	1770	254	535	500	1250	1	1	50841502	902	-2.41	5.13	12	0.14	-735.00	346.00	3134	20230821	-43.36	1544	20240806	14.96	2500	-29.00	20240103	1544	14.96	20240806	3290	-46.05	20230821	1544	14.96	20240806	0.22	N	067290	500	254 억	716840	N	N	0	N	N
60	20240821	140605	57	100.00	KOSDAQ		제약	N	N	N	N	N	1770	-20	5	-1.12	125017768	70439	59.35	1815	1820	1760	2325	1253	1790	1774.84	1.41	-14219	1886	1838	1794	1746	1702	1862	1770	254	535	500	1250	1	1	50841502	900	-2.41	5.12	12	0.14	-735.00	346.00	3134	20230821	-43.52	1544	20240806	14.64	2500	-29.20	20240103	1544	14.64	20240806	3290	-46.20	20230821	1544	14.64	20240806	0.22	N	067290	500	254 억	716840	N	N	0	N	N
61	20240821	130611	57	100.00	KOSDAQ		제약	N	N	N	N	N	1771	-19	5	-1.06	93965595	52823	44.51	1815	1820	1765	2325	1253	1790	1778.88	1.41	-20086	1886	1838	1794	1746	1702	1862	1770	254	535	500	1250	1	1	50841502	900	-2.41	5.12	12	0.10	-735.00	346.00	3134	20230821	-43.49	1544	20240806	14.70	2500	-29.16	20240103	1544	14.70	20240806	3290	-46.17	20230821	1544	14.70	20240806	0.22	N	067290	500	254 억	716840	N	N	0	N	N
62	20240821	120611	57	100.00	KOSDAQ		제약	N	N	N	N	N	1777	-13	5	-0.73	74510768	41820	35.23	1815	1820	1769	2325	1253	1790	1781.70	1.41	-16644	1886	1838	1794	1746	1702	1862	1770	254	535	500	1250	1	1	50841502	903	-2.42	5.14	12	0.08	-735.00	346.00	3134	20230821	-43.30	1544	20240806	15.09	2500	-28.92	20240103	1544	15.09	20240806	3290	-45.99	20230821	1544	15.09	20240806	0.22	N	067290	500	254 억	716840	N	N	0	N	N
63	20240821	110605	57	100.00	KOSDAQ		제약	N	N	N	N	N	1777	-13	5	-0.73	51849112	29033	24.46	1815	1820	1777	2325	1253	1790	1785.87	1.41	-14293	1886	1838	1794	1746	1702	1862	1770	254	535	500	1250	1	1	50841502	903	-2.42	5.14	12	0.06	-735.00	346.00	3134	20230821	-43.30	1544	20240806	15.09	2500	-28.92	20240103	1544	15.09	20240806	3290	-45.99	20230821	1544	15.09	20240806	0.22	N	067290	500	254 억	716840	N	N	0	N	N
64	20240821	100611	57	100.00	KOSDAQ		제약	N	N	N	N	N	1791	1	2	0.06	47952046	26842	22.62	1815	1820	1778	2325	1253	1790	1786.46	1.41	-12764	1886	1838	1794	1746	1702	1862	1770	254	535	500	1250	1	1	50841502	911	-2.44	5.18	12	0.05	-735.00	346.00	3134	20230821	-42.85	1544	20240806	16.00	2500	-28.36	20240103	1544	16.00	20240806	3290	-45.56	20230821	1544	16.00	20240806	0.22	N	067290	500	254 억	716840	N	N	0	N	N
65	20240821	090605	57	100.00	KOSDAQ		제약	N	N	N	N	N	1798	8	2	0.45	4371066	2415	2.03	1815	1820	1790	2325	1253	1790	1809.97	1.41	-514	1886	1838	1794	1746	1702	1862	1770	254	535	500	1250	1	1	50841502	914	-2.45	5.20	12	0.00	-735.00	346.00	3134	20230821	-42.63	1544	20240806	16.45	2500	-28.08	20240103	1544	16.45	20240806	3290	-45.35	20230821	1544	16.45	20240806	0.22	N	067290	500	254 억	716840	N	N	0	N	N
66	20240820	160558	57	100.00	KOSDAQ		제약	N	N	N	N	N	1790	29	2	1.65	213578920	118684	151.47	1750	1842	1750	2285	1233	1761	1799.56	1.45	-17847	1803	1782	1759	1738	1715	1792	1748	254	524	500	1230	1	1	50841502	910	-2.44	5.17	12	0.23	-735.00	346.00	3134	20230821	-42.88	1544	20240806	15.93	2500	-28.40	20240103	1544	15.93	20240806	3290	-45.59	20230821	1544	15.93	20240806	0.22	N	067290	500	254 억	734996	N	N	0	N	N
67	20240820	150606	57	100.00	KOSDAQ		제약	N	N	N	N	N	1787	26	2	1.48	210250607	116823	149.10	1750	1842	1750	2285	1233	1761	1799.74	1.45	-17531	1803	1782	1759	1738	1715	1792	1748	254	524	500	1230	1	1	50841502	909	-2.43	5.16	12	0.23	-735.00	346.00	3134	20230821	-42.98	1544	20240806	15.74	2500	-28.52	20240103	1544	15.74	20240806	3290	-45.68	20230821	1544	15.74	20240806	0.22	N	067290	500	254 억	734996	N	N	0	N	N
68	20240820	140605	57	100.00	KOSDAQ		제약	N	N	N	N	N	1787	26	2	1.48	196532777	109121	139.27	1750	1842	1750	2285	1233	1761	1801.05	1.45	-17898	1803	1782	1759	1738	1715	1792	1748	254	524	500	1230	1	1	50841502	909	-2.43	5.16	12	0.21	-735.00	346.00	3134	20230821	-42.98	1544	20240806	15.74	2500	-28.52	20240103	1544	15.74	20240806	3290	-45.68	20230821	1544	15.74	20240806	0.22	N	067290	500	254 억	734996	N	N	0	N	N
69	20240820	130605	57	100.00	KOSDAQ		제약	N	N	N	N	N	1790	29	2	1.65	191991728	106578	136.02	1750	1842	1750	2285	1233	1761	1801.42	1.45	-16362	1803	1782	1759	1738	1715	1792	1748	254	524	500	1230	1	1	50841502	910	-2.44	5.17	12	0.21	-735.00	346.00	3134	20230821	-42.88	1544	20240806	15.93	2500	-28.40	20240103	1544	15.93	20240806	3290	-45.59	20230821	1544	15.93	20240806	0.22	N	067290	500	254 억	734996	N	N	0	N	N
70	20240820	120605	57	100.00	KOSDAQ		제약	N	N	N	N	N	1795	34	2	1.93	175573349	97376	124.28	1750	1842	1750	2285	1233	1761	1803.05	1.45	-15734	1803	1782	1759	1738	1715	1792	1748	254	524	500	1230	1	1	50841502	913	-2.44	5.19	12	0.19	-735.00	346.00	3134	20230821	-42.72	1544	20240806	16.26	2500	-28.20	20240103	1544	16.26	20240806	3290	-45.44	20230821	1544	16.26	20240806	0.22	N	067290	500	254 억	734996	N	N	0	N	N
71	20240820	110602	57	100.00	KOSDAQ		제약	N	N	N	N	N	1793	32	2	1.82	156631595	86806	110.79	1750	1842	1750	2285	1233	1761	1804.39	1.45	-11969	1803	1782	1759	1738	1715	1792	1748	254	524	500	1230	1	1	50841502	912	-2.44	5.18	12	0.17	-735.00	346.00	3134	20230821	-42.79	1544	20240806	16.13	2500	-28.28	20240103	1544	16.13	20240806	3290	-45.50	20230821	1544	16.13	20240806	0.22	N	067290	500	254 억	734996	N	N	0	N	N
72	20240820	100601	57	100.00	KOSDAQ		제약	N	N	N	N	N	1800	39	2	2.21	140166255	77584	99.02	1750	1842	1750	2285	1233	1761	1806.64	1.45	-8494	1803	1782	1759	1738	1715	1792	1748	254	524	500	1230	1	1	50841502	915	-2.45	5.20	12	0.15	-735.00	346.00	3134	20230821	-42.57	1544	20240806	16.58	2500	-28.00	20240103	1544	16.58	20240806	3290	-45.29	20230821	1544	16.58	20240806	0.22	N	067290	500	254 억	734996	N	N	0	N	N
73	20240820	090602	57	100.00	KOSDAQ		제약	N	N	N	N	N	1778	17	2	0.97	5213090	2955	3.77	1750	1778	1750	2285	1233	1761	1764.16	1.45	-2093	1803	1782	1759	1738	1715	1792	1748	254	524	500	1230	1	1	50841502	904	-2.42	5.14	12	0.01	-735.00	346.00	3134	20230821	-43.27	1544	20240806	15.16	2500	-28.88	20240103	1544	15.16	20240806	3290	-45.96	20230821	1544	15.16	20240806	0.22	N	067290	500	254 억	734996	N	N	0	N	N
74	20240819	160555	57	100.00	KOSDAQ		제약	N	N	N	N	N	1761	4	2	0.23	136508147	77643	127.41	1754	1780	1736	2280	1230	1757	1758.15	1.39	26514	1786	1771	1745	1730	1704	1758	1717	254	523	500	1220	1	1	50841502	895	-2.40	5.09	12	0.15	-735.00	346.00	3134	20230821	-43.81	1544	20240806	14.05	2500	-29.56	20240103	1544	14.05	20240806	3290	-46.47	20230821	1544	14.05	20240806	0.23	N	067290	500	254 억	708466	N	N	0	N	N
75	20240819	150559	57	100.00	KOSDAQ		제약	N	N	N	N	N	1753	-4	5	-0.23	123114065	69970	114.82	1754	1780	1736	2280	1230	1757	1759.53	1.39	24704	1786	1771	1745	1730	1704	1758	1717	254	523	500	1220	1	1	50841502	891	-2.39	5.07	12	0.14	-735.00	346.00	3134	20230821	-44.07	1544	20240806	13.54	2500	-29.88	20240103	1544	13.54	20240806	3290	-46.72	20230821	1544	13.54	20240806	0.23	N	067290	500	254 억	708466	N	N	0	N	N
76	20240819	140601	57	100.00	KOSDAQ		제약	N	N	N	N	N	1766	9	2	0.51	91363461	51850	85.09	1754	1780	1754	2280	1230	1757	1762.07	1.39	20091	1786	1771	1745	1730	1704	1758	1717	254	523	500	1220	1	1	50841502	898	-2.40	5.10	12	0.10	-735.00	346.00	3134	20230821	-43.65	1544	20240806	14.38	2500	-29.36	20240103	1544	14.38	20240806	3290	-46.32	20230821	1544	14.38	20240806	0.23	N	067290	500	254 억	708466	N	N	0	N	N
77	20240819	130558	57	100.00	KOSDAQ		제약	N	N	N	N	N	1774	17	2	0.97	70535956	40033	65.69	1754	1780	1754	2280	1230	1757	1761.95	1.39	12533	1786	1771	1745	1730	1704	1758	1717	254	523	500	1220	1	1	50841502	902	-2.41	5.13	12	0.08	-735.00	346.00	3134	20230821	-43.40	1544	20240806	14.90	2500	-29.04	20240103	1544	14.90	20240806	3290	-46.08	20230821	1544	14.90	20240806	0.23	N	067290	500	254 억	708466	N	N	0	N	N
78	20240819	120559	57	100.00	KOSDAQ		제약	N	N	N	N	N	1769	12	2	0.68	56795891	32257	52.93	1754	1780	1754	2280	1230	1757	1760.73	1.39	8965	1786	1771	1745	1730	1704	1758	1717	254	523	500	1220	1	1	50841502	899	-2.41	5.11	12	0.06	-735.00	346.00	3134	20230821	-43.55	1544	20240806	14.57	2500	-29.24	20240103	1544	14.57	20240806	3290	-46.23	20230821	1544	14.57	20240806	0.23	N	067290	500	254 억	708466	N	N	0	N	N
79	20240819	110600	57	100.00	KOSDAQ		제약	N	N	N	N	N	1764	7	2	0.40	42764177	24314	39.90	1754	1780	1754	2280	1230	1757	1758.83	1.39	9656	1786	1771	1745	1730	1704	1758	1717	254	523	500	1220	1	1	50841502	897	-2.40	5.10	12	0.05	-735.00	346.00	3134	20230821	-43.71	1544	20240806	14.25	2500	-29.44	20240103	1544	14.25	20240806	3290	-46.38	20230821	1544	14.25	20240806	0.23	N	067290	500	254 억	708466	N	N	0	N	N
80	20240819	100600	57	100.00	KOSDAQ		제약	N	N	N	N	N	1768	11	2	0.63	27360358	15541	25.50	1754	1780	1754	2280	1230	1757	1760.53	1.39	6468	1786	1771	1745	1730	1704	1758	1717	254	523	500	1220	1	1	50841502	899	-2.41	5.11	12	0.03	-735.00	346.00	3134	20230821	-43.59	1544	20240806	14.51	2500	-29.28	20240103	1544	14.51	20240806	3290	-46.26	20230821	1544	14.51	20240806	0.23	N	067290	500	254 억	708466	N	N	0	N	N
81	20240819	090559	57	100.00	KOSDAQ		제약	N	N	N	N	N	1760	3	2	0.17	872694	496	0.81	1754	1760	1754	2280	1230	1757	1759.46	1.39	12	1786	1771	1745	1730	1704	1758	1717	254	523	500	1220	1	1	50841502	895	-2.39	5.09	12	0.00	-735.00	346.00	3134	20230821	-43.84	1544	20240806	13.99	2500	-29.60	20240103	1544	13.99	20240806	3290	-46.50	20230821	1544	13.99	20240806	0.23	N	067290	500	254 억	708466	N	N	0	N	N
82	20240816	160554	57	100.00	KOSDAQ		제약	N	N	N	N	N	1757	3	2	0.17	106566305	60938	99.68	1760	1760	1719	2280	1228	1754	1748.77	1.37	14056	1793	1773	1754	1734	1715	1764	1725	254	526	500	1220	1	1	50841502	893	-2.39	5.08	12	0.12	-735.00	346.00	3134	20230821	-43.94	1544	20240806	13.80	2500	-29.72	20240103	1544	13.80	20240806	3290	-46.60	20230821	1544	13.80	20240806	0.23	N	067290	500	254 억	694415	N	N	0	N	N
83	20240816	150556	57	100.00	KOSDAQ		제약	N	N	N	N	N	1758	4	2	0.23	101510839	58055	94.96	1760	1760	1719	2280	1228	1754	1748.53	1.37	13655	1793	1773	1754	1734	1715	1764	1725	254	526	500	1220	1	1	50841502	894	-2.39	5.08	12	0.11	-735.00	346.00	3134	20230821	-43.91	1544	20240806	13.86	2500	-29.68	20240103	1544	13.86	20240806	3290	-46.57	20230821	1544	13.86	20240806	0.23	N	067290	500	254 억	694415	N	N	0	N	N
84	20240816	140559	57	100.00	KOSDAQ		제약	N	N	N	N	N	1758	4	2	0.23	83881574	48010	78.53	1760	1760	1719	2280	1228	1754	1747.17	1.37	12463	1793	1773	1754	1734	1715	1764	1725	254	526	500	1220	1	1	50841502	894	-2.39	5.08	12	0.09	-735.00	346.00	3134	20230821	-43.91	1544	20240806	13.86	2500	-29.68	20240103	1544	13.86	20240806	3290	-46.57	20230821	1544	13.86	20240806	0.23	N	067290	500	254 억	694415	N	N	0	N	N
85	20240816	130600	57	100.00	KOSDAQ		제약	N	N	N	N	N	1755	1	2	0.06	75074857	42984	70.31	1760	1760	1719	2280	1228	1754	1746.58	1.37	11745	1793	1773	1754	1734	1715	1764	1725	254	526	500	1220	1	1	50841502	892	-2.39	5.07	12	0.08	-735.00	346.00	3134	20230821	-44.00	1544	20240806	13.67	2500	-29.80	20240103	1544	13.67	20240806	3290	-46.66	20230821	1544	13.67	20240806	0.23	N	067290	500	254 억	694415	N	N	0	N	N
86	20240816	120556	57	100.00	KOSDAQ		제약	N	N	N	N	N	1758	4	2	0.23	70057108	40125	65.63	1760	1760	1719	2280	1228	1754	1745.97	1.37	11691	1793	1773	1754	1734	1715	1764	1725	254	526	500	1220	1	1	50841502	894	-2.39	5.08	12	0.08	-735.00	346.00	3134	20230821	-43.91	1544	20240806	13.86	2500	-29.68	20240103	1544	13.86	20240806	3290	-46.57	20230821	1544	13.86	20240806	0.23	N	067290	500	254 억	694415	N	N	0	N	N
87	20240816	110600	57	100.00	KOSDAQ		제약	N	N	N	N	N	1755	1	2	0.06	52862913	30316	49.59	1760	1760	1719	2280	1228	1754	1743.73	1.37	8373	1793	1773	1754	1734	1715	1764	1725	254	526	500	1220	1	1	50841502	892	-2.39	5.07	12	0.06	-735.00	346.00	3134	20230821	-44.00	1544	20240806	13.67	2500	-29.80	20240103	1544	13.67	20240806	3290	-46.66	20230821	1544	13.67	20240806	0.23	N	067290	500	254 억	694415	N	N	0	N	N
88	20240816	100556	57	100.00	KOSDAQ		제약	N	N	N	N	N	1756	2	2	0.11	45800742	26279	42.99	1760	1760	1719	2280	1228	1754	1742.86	1.37	7108	1793	1773	1754	1734	1715	1764	1725	254	526	500	1220	1	1	50841502	893	-2.39	5.08	12	0.05	-735.00	346.00	3134	20230821	-43.97	1544	20240806	13.73	2500	-29.76	20240103	1544	13.73	20240806	3290	-46.63	20230821	1544	13.73	20240806	0.23	N	067290	500	254 억	694415	N	N	0	N	N
89	20240816	090557	57	100.00	KOSDAQ		제약	N	N	N	N	N	1752	-2	5	-0.11	11714857	6737	11.02	1760	1760	1719	2280	1228	1754	1738.88	1.37	544	1793	1773	1754	1734	1715	1764	1725	254	526	500	1220	1	1	50841502	891	-2.38	5.06	12	0.01	-735.00	346.00	3134	20230821	-44.10	1544	20240806	13.47	2500	-29.92	20240103	1544	13.47	20240806	3290	-46.75	20230821	1544	13.47	20240806	0.23	N	067290	500	254 억	694415	N	N	0	N	N
90	20240814	160557	57	100.00	KOSDAQ		제약	N	N	N	N	N	1754	-1	5	-0.06	107331883	61112	117.85	1755	1774	1735	2280	1229	1755	1756.31	1.37	-2676	1798	1776	1763	1741	1728	1770	1735	254	525	500	1220	1	1	50841502	892	-2.39	5.07	12	0.12	-735.00	346.00	3134	20230821	-44.03	1544	20240806	13.60	2500	-29.84	20240103	1544	13.60	20240806	3290	-46.69	20230821	1544	13.60	20240806	0.23	N	067290	500	254 억	697091	N	N	0	N	N
91	20240814	150557	57	100.00	KOSDAQ		제약	N	N	N	N	N	1766	11	2	0.63	90435563	51484	99.29	1755	1774	1735	2280	1229	1755	1756.58	1.37	-5265	1798	1776	1763	1741	1728	1770	1735	254	525	500	1220	1	1	50841502	898	-2.40	5.10	12	0.10	-735.00	346.00	3134	20230821	-43.65	1544	20240806	14.38	2500	-29.36	20240103	1544	14.38	20240806	3290	-46.32	20230821	1544	14.38	20240806	0.23	N	067290	500	254 억	697091	N	N	0	N	N
92	20240814	140602	57	100.00	KOSDAQ		제약	N	N	N	N	N	1763	8	2	0.46	80321746	45755	88.24	1755	1774	1735	2280	1229	1755	1755.47	1.37	-4682	1798	1776	1763	1741	1728	1770	1735	254	525	500	1220	1	1	50841502	896	-2.40	5.10	12	0.09	-735.00	346.00	3134	20230821	-43.75	1544	20240806	14.18	2500	-29.48	20240103	1544	14.18	20240806	3290	-46.41	20230821	1544	14.18	20240806	0.23	N	067290	500	254 억	697091	N	N	0	N	N
93	20240814	130559	57	100.00	KOSDAQ		제약	N	N	N	N	N	1756	1	2	0.06	62367862	35550	68.56	1755	1774	1735	2280	1229	1755	1754.37	1.37	-5122	1798	1776	1763	1741	1728	1770	1735	254	525	500	1220	1	1	50841502	893	-2.39	5.08	12	0.07	-735.00	346.00	3134	20230821	-43.97	1544	20240806	13.73	2500	-29.76	20240103	1544	13.73	20240806	3290	-46.63	20230821	1544	13.73	20240806	0.23	N	067290	500	254 억	697091	N	N	0	N	N
94	20240814	120556	57	100.00	KOSDAQ		제약	N	N	N	N	N	1751	-4	5	-0.23	57616442	32839	63.33	1755	1774	1735	2280	1229	1755	1754.51	1.37	-4245	1798	1776	1763	1741	1728	1770	1735	254	525	500	1220	1	1	50841502	890	-2.38	5.06	12	0.06	-735.00	346.00	3134	20230821	-44.13	1544	20240806	13.41	2500	-29.96	20240103	1544	13.41	20240806	3290	-46.78	20230821	1544	13.41	20240806	0.23	N	067290	500	254 억	697091	N	N	0	N	N
95	20240814	110554	57	100.00	KOSDAQ		제약	N	N	N	N	N	1767	12	2	0.68	52309885	29808	57.48	1755	1774	1735	2280	1229	1755	1754.89	1.37	-4164	1798	1776	1763	1741	1728	1770	1735	254	525	500	1220	1	1	50841502	898	-2.40	5.11	12	0.06	-735.00	346.00	3134	20230821	-43.62	1544	20240806	14.44	2500	-29.32	20240103	1544	14.44	20240806	3290	-46.29	20230821	1544	14.44	20240806	0.23	N	067290	500	254 억	697091	N	N	0	N	N
96	20240814	100553	57	100.00	KOSDAQ		제약	N	N	N	N	N	1756	1	2	0.06	27127094	15487	29.87	1755	1774	1735	2280	1229	1755	1751.60	1.37	759	1798	1776	1763	1741	1728	1770	1735	254	525	500	1220	1	1	50841502	893	-2.39	5.08	12	0.03	-735.00	346.00	3134	20230821	-43.97	1544	20240806	13.73	2500	-29.76	20240103	1544	13.73	20240806	3290	-46.63	20230821	1544	13.73	20240806	0.23	N	067290	500	254 억	697091	N	N	0	N	N
97	20240814	090626	57	100.00	KOSDAQ		제약	N	N	N	N	N	1769	14	2	0.80	6968206	3963	7.64	1755	1774	1755	2280	1229	1755	1758.32	1.37	1816	1798	1776	1763	1741	1728	1770	1735	254	525	500	1220	1	1	50841502	899	-2.41	5.11	12	0.01	-735.00	346.00	3134	20230821	-43.55	1544	20240806	14.57	2500	-29.24	20240103	1544	14.57	20240806	3290	-46.23	20230821	1544	14.57	20240806	0.23	N	067290	500	254 억	697091	N	N	0	N	N
98	20240813	160547	57	100.00	KOSDAQ		제약	N	N	N	N	N	1755	-25	5	-1.40	91511151	51854	86.82	1780	1785	1750	2310	1246	1780	1764.78	1.38	-2460	1813	1796	1763	1746	1713	1805	1755	254	530	500	1240	1	1	50841502	892	-2.39	5.07	12	0.10	-735.00	346.00	3134	20230821	-44.00	1544	20240806	13.67	2500	-29.80	20240103	1544	13.67	20240806	3290	-46.66	20230821	1544	13.67	20240806	0.23	N	067290	500	254 억	699551	N	N	0	N	N
99	20240813	150551	57	100.00	KOSDAQ		제약	N	N	N	N	N	1763	-17	5	-0.96	89064540	50460	84.49	1780	1785	1750	2310	1246	1780	1765.05	1.38	-2469	1813	1796	1763	1746	1713	1805	1755	254	530	500	1240	1	1	50841502	896	-2.40	5.10	12	0.10	-735.00	346.00	3134	20230821	-43.75	1544	20240806	14.18	2500	-29.48	20240103	1544	14.18	20240806	3290	-46.41	20230821	1544	14.18	20240806	0.23	N	067290	500	254 억	699551	N	N	0	N	N
100	20240813	140553	57	100.00	KOSDAQ		제약	N	N	N	N	N	1760	-20	5	-1.12	71100080	40236	67.37	1780	1785	1750	2310	1246	1780	1767.08	1.38	-7099	1813	1796	1763	1746	1713	1805	1755	254	530	500	1240	1	1	50841502	895	-2.39	5.09	12	0.08	-735.00	346.00	3134	20230821	-43.84	1544	20240806	13.99	2500	-29.60	20240103	1544	13.99	20240806	3290	-46.50	20230821	1544	13.99	20240806	0.23	N	067290	500	254 억	699551	N	N	0	N	N
101	20240813	130553	57	100.00	KOSDAQ		제약	N	N	N	N	N	1754	-26	5	-1.46	57342150	32437	54.31	1780	1785	1752	2310	1246	1780	1767.80	1.38	-3955	1813	1796	1763	1746	1713	1805	1755	254	530	500	1240	1	1	50841502	892	-2.39	5.07	12	0.06	-735.00	346.00	3134	20230821	-44.03	1544	20240806	13.60	2500	-29.84	20240103	1544	13.60	20240806	3290	-46.69	20230821	1544	13.60	20240806	0.23	N	067290	500	254 억	699551	N	N	0	N	N
102	20240813	120548	57	100.00	KOSDAQ		제약	N	N	N	N	N	1765	-15	5	-0.84	54031209	30550	51.15	1780	1785	1752	2310	1246	1780	1768.62	1.38	-3299	1813	1796	1763	1746	1713	1805	1755	254	530	500	1240	1	1	50841502	897	-2.40	5.10	12	0.06	-735.00	346.00	3134	20230821	-43.68	1544	20240806	14.31	2500	-29.40	20240103	1544	14.31	20240806	3290	-46.35	20230821	1544	14.31	20240806	0.23	N	067290	500	254 억	699551	N	N	0	N	N
103	20240813	110547	57	100.00	KOSDAQ		제약	N	N	N	N	N	1763	-17	5	-0.96	44705800	25243	42.27	1780	1785	1752	2310	1246	1780	1771.02	1.38	-2396	1813	1796	1763	1746	1713	1805	1755	254	530	500	1240	1	1	50841502	896	-2.40	5.10	12	0.05	-735.00	346.00	3134	20230821	-43.75	1544	20240806	14.18	2500	-29.48	20240103	1544	14.18	20240806	3290	-46.41	20230821	1544	14.18	20240806	0.23	N	067290	500	254 억	699551	N	N	0	N	N
104	20240813	100549	57	100.00	KOSDAQ		제약	N	N	N	N	N	1761	-19	5	-1.07	32353822	18226	30.52	1780	1785	1760	2310	1246	1780	1775.15	1.38	394	1813	1796	1763	1746	1713	1805	1755	254	530	500	1240	1	1	50841502	895	-2.40	5.09	12	0.04	-735.00	346.00	3134	20230821	-43.81	1544	20240806	14.05	2500	-29.56	20240103	1544	14.05	20240806	3290	-46.47	20230821	1544	14.05	20240806	0.23	N	067290	500	254 억	699551	N	N	0	N	N
105	20240813	090553	57	100.00	KOSDAQ		제약	N	N	N	N	N	1780	0	3	0.00	6339830	3562	5.96	1780	1780	1770	2310	1246	1780	1779.85	1.38	-233	1813	1796	1763	1746	1713	1805	1755	254	530	500	1240	1	1	50841502	905	-2.42	5.14	12	0.01	-735.00	346.00	3134	20230821	-43.20	1544	20240806	15.28	2500	-28.80	20240103	1544	15.28	20240806	3290	-45.90	20230821	1544	15.28	20240806	0.23	N	067290	500	254 억	699551	N	N	0	N	N
106	20240812	160546	57	100.00	KOSDAQ		제약	N	N	N	N	N	1780	32	2	1.83	104623823	59250	64.37	1748	1780	1730	2270	1224	1748	1765.78	1.35	12475	1807	1777	1755	1725	1703	1766	1714	254	522	500	1220	1	1	50841502	905	-2.42	5.14	12	0.12	-735.00	346.00	3134	20230821	-43.20	1544	20240806	15.28	2500	-28.80	20240103	1544	15.28	20240806	3290	-45.90	20230821	1544	15.28	20240806	0.22	N	067290	500	254 억	687076	N	N	0	N	N
107	20240812	150547	57	100.00	KOSDAQ		제약	N	N	N	N	N	1777	29	2	1.66	94274020	53429	58.04	1748	1780	1730	2270	1224	1748	1764.47	1.35	9842	1807	1777	1755	1725	1703	1766	1714	254	522	500	1220	1	1	50841502	903	-2.42	5.14	12	0.11	-735.00	346.00	3134	20230821	-43.30	1544	20240806	15.09	2500	-28.92	20240103	1544	15.09	20240806	3290	-45.99	20230821	1544	15.09	20240806	0.22	N	067290	500	254 억	687076	N	N	0	N	N
108	20240812	140546	57	100.00	KOSDAQ		제약	N	N	N	N	N	1772	24	2	1.37	79635102	45152	49.05	1748	1780	1730	2270	1224	1748	1763.71	1.35	7259	1807	1777	1755	1725	1703	1766	1714	254	522	500	1220	1	1	50841502	901	-2.41	5.12	12	0.09	-735.00	346.00	3134	20230821	-43.46	1544	20240806	14.77	2500	-29.12	20240103	1544	14.77	20240806	3290	-46.14	20230821	1544	14.77	20240806	0.22	N	067290	500	254 억	687076	N	N	0	N	N
109	20240812	130543	57	100.00	KOSDAQ		제약	N	N	N	N	N	1780	32	2	1.83	70567508	40040	43.50	1748	1780	1730	2270	1224	1748	1762.43	1.35	6592	1807	1777	1755	1725	1703	1766	1714	254	522	500	1220	1	1	50841502	905	-2.42	5.14	12	0.08	-735.00	346.00	3134	20230821	-43.20	1544	20240806	15.28	2500	-28.80	20240103	1544	15.28	20240806	3290	-45.90	20230821	1544	15.28	20240806	0.22	N	067290	500	254 억	687076	N	N	0	N	N
110	20240812	120541	57	100.00	KOSDAQ		제약	N	N	N	N	N	1765	17	2	0.97	42951641	24477	26.59	1748	1770	1730	2270	1224	1748	1754.78	1.35	6286	1807	1777	1755	1725	1703	1766	1714	254	522	500	1220	1	1	50841502	897	-2.40	5.10	12	0.05	-735.00	346.00	3134	20230821	-43.68	1544	20240806	14.31	2500	-29.40	20240103	1544	14.31	20240806	3290	-46.35	20230821	1544	14.31	20240806	0.22	N	067290	500	254 억	687076	N	N	0	N	N
111	20240812	110542	57	100.00	KOSDAQ		제약	N	N	N	N	N	1769	21	2	1.20	35392958	20181	21.92	1748	1770	1730	2270	1224	1748	1753.78	1.35	3351	1807	1777	1755	1725	1703	1766	1714	254	522	500	1220	1	1	50841502	899	-2.41	5.11	12	0.04	-735.00	346.00	3134	20230821	-43.55	1544	20240806	14.57	2500	-29.24	20240103	1544	14.57	20240806	3290	-46.23	20230821	1544	14.57	20240806	0.22	N	067290	500	254 억	687076	N	N	0	N	N
112	20240812	100540	57	100.00	KOSDAQ		제약	N	N	N	N	N	1769	21	2	1.20	23699895	13555	14.73	1748	1770	1730	2270	1224	1748	1748.42	1.35	2612	1807	1777	1755	1725	1703	1766	1714	254	522	500	1220	1	1	50841502	899	-2.41	5.11	12	0.03	-735.00	346.00	3134	20230821	-43.55	1544	20240806	14.57	2500	-29.24	20240103	1544	14.57	20240806	3290	-46.23	20230821	1544	14.57	20240806	0.22	N	067290	500	254 억	687076	N	N	0	N	N
113	20240812	090538	57	100.00	KOSDAQ		제약	N	N	N	N	N	1730	-18	5	-1.03	5421651	3114	3.38	1748	1760	1730	2270	1224	1748	1741.06	1.35	1109	1807	1777	1755	1725	1703	1766	1714	254	522	500	1220	1	1	50841502	880	-2.35	5.00	12	0.01	-735.00	346.00	3134	20230821	-44.80	1544	20240806	12.05	2500	-30.80	20240103	1544	12.05	20240806	3290	-47.42	20230821	1544	12.05	20240806	0.22	N	067290	500	254 억	687076	N	N	0	N	N
114	20240809	160537	57	100.00	KOSDAQ		제약	N	N	N	N	N	1748	2	2	0.11	160416510	91745	62.71	1785	1785	1733	2265	1223	1746	1748.50	1.37	-8273	1833	1789	1730	1686	1627	1811	1708	254	519	500	1220	1	1	50841502	889	-2.38	5.05	12	0.18	-735.00	346.00	3134	20230821	-44.22	1544	20240806	13.21	2500	-30.08	20240103	1544	13.21	20240806	3290	-46.87	20230821	1544	13.21	20240806	0.23	N	067290	500	254 억	695331	N	N	0	N	N
115	20240809	150550	57	100.00	KOSDAQ		제약	N	N	N	N	N	1745	-1	5	-0.06	152479377	87201	59.61	1785	1785	1733	2265	1223	1746	1748.60	1.37	-6901	1833	1789	1730	1686	1627	1811	1708	254	519	500	1220	1	1	50841502	887	-2.37	5.04	12	0.17	-735.00	346.00	3134	20230821	-44.32	1544	20240806	13.02	2500	-30.20	20240103	1544	13.02	20240806	3290	-46.96	20230821	1544	13.02	20240806	0.23	N	067290	500	254 억	695331	N	N	0	N	N
116	20240809	140548	57	100.00	KOSDAQ		제약	N	N	N	N	N	1741	-5	5	-0.29	131617533	75194	51.40	1785	1785	1738	2265	1223	1746	1750.37	1.37	-6860	1833	1789	1730	1686	1627	1811	1708	254	519	500	1220	1	1	50841502	885	-2.37	5.03	12	0.15	-735.00	346.00	3134	20230821	-44.45	1544	20240806	12.76	2500	-30.36	20240103	1544	12.76	20240806	3290	-47.08	20230821	1544	12.76	20240806	0.23	N	067290	500	254 억	695331	N	N	0	N	N
117	20240809	130548	57	100.00	KOSDAQ		제약	N	N	N	N	N	1754	8	2	0.46	99193431	56593	38.68	1785	1785	1742	2265	1223	1746	1752.75	1.37	6950	1833	1789	1730	1686	1627	1811	1708	254	519	500	1220	1	1	50841502	892	-2.39	5.07	12	0.11	-735.00	346.00	3134	20230821	-44.03	1544	20240806	13.60	2500	-29.84	20240103	1544	13.60	20240806	3290	-46.69	20230821	1544	13.60	20240806	0.23	N	067290	500	254 억	695331	N	N	0	N	N
118	20240809	120546	57	100.00	KOSDAQ		제약	N	N	N	N	N	1760	14	2	0.80	95321171	54380	37.17	1785	1785	1742	2265	1223	1746	1752.87	1.37	6380	1833	1789	1730	1686	1627	1811	1708	254	519	500	1220	1	1	50841502	895	-2.39	5.09	12	0.11	-735.00	346.00	3134	20230821	-43.84	1544	20240806	13.99	2500	-29.60	20240103	1544	13.99	20240806	3290	-46.50	20230821	1544	13.99	20240806	0.23	N	067290	500	254 억	695331	N	N	0	N	N
119	20240809	110540	57	100.00	KOSDAQ		제약	N	N	N	N	N	1772	26	2	1.49	71892914	40994	28.02	1785	1785	1742	2265	1223	1746	1753.74	1.37	-1954	1833	1789	1730	1686	1627	1811	1708	254	519	500	1220	1	1	50841502	901	-2.41	5.12	12	0.08	-735.00	346.00	3134	20230821	-43.46	1544	20240806	14.77	2500	-29.12	20240103	1544	14.77	20240806	3290	-46.14	20230821	1544	14.77	20240806	0.23	N	067290	500	254 억	695331	N	N	0	N	N
120	20240809	100549	57	100.00	KOSDAQ		제약	N	N	N	N	N	1745	-1	5	-0.06	46148416	26338	18.00	1785	1785	1743	2265	1223	1746	1752.16	1.37	-1360	1833	1789	1730	1686	1627	1811	1708	254	519	500	1220	1	1	50841502	887	-2.37	5.04	12	0.05	-735.00	346.00	3134	20230821	-44.32	1544	20240806	13.02	2500	-30.20	20240103	1544	13.02	20240806	3290	-46.96	20230821	1544	13.02	20240806	0.23	N	067290	500	254 억	695331	N	N	0	N	N
121	20240809	090542	57	100.00	KOSDAQ		제약	N	N	N	N	N	1784	38	2	2.18	5212347	2939	2.01	1785	1785	1762	2265	1223	1746	1773.51	1.37	799	1833	1789	1730	1686	1627	1811	1708	254	519	500	1220	1	1	50841502	907	-2.43	5.16	12	0.01	-735.00	346.00	3134	20230821	-43.08	1544	20240806	15.54	2500	-28.64	20240103	1544	15.54	20240806	3290	-45.78	20230821	1544	15.54	20240806	0.23	N	067290	500	254 억	695331	N	N	0	N	N
122	20240808	160534	57	100.00	KOSDAQ		제약	N	N	N	N	N	1746	24	2	1.39	251500459	145793	167.65	1730	1774	1671	2235	1206	1722	1725.05	1.31	29687	1779	1750	1705	1676	1631	1765	1691	254	513	500	1200	1	1	50841502	888	-2.38	5.05	12	0.29	-735.00	346.00	3134	20230821	-44.29	1544	20240806	13.08	2500	-30.16	20240103	1544	13.08	20240806	3290	-46.93	20230821	1544	13.08	20240806	0.25	N	067290	500	254 억	665344	N	N	0	N	N
123	20240808	150539	57	100.00	KOSDAQ		제약	N	N	N	N	N	1739	17	2	0.99	244716486	141897	163.17	1730	1774	1671	2235	1206	1722	1724.61	1.31	29066	1779	1750	1705	1676	1631	1765	1691	254	513	500	1200	1	1	50841502	884	-2.37	5.03	12	0.28	-735.00	346.00	3134	20230821	-44.51	1544	20240806	12.63	2500	-30.44	20240103	1544	12.63	20240806	3290	-47.14	20230821	1544	12.63	20240806	0.25	N	067290	500	254 억	665344	N	N	0	N	N
124	20240808	140541	57	100.00	KOSDAQ		제약	N	N	N	N	N	1772	50	2	2.90	197214795	114666	131.86	1730	1774	1671	2235	1206	1722	1719.91	1.31	27668	1779	1750	1705	1676	1631	1765	1691	254	513	500	1200	1	1	50841502	901	-2.41	5.12	12	0.23	-735.00	346.00	3134	20230821	-43.46	1544	20240806	14.77	2500	-29.12	20240103	1544	14.77	20240806	3290	-46.14	20230821	1544	14.77	20240806	0.25	N	067290	500	254 억	665344	N	N	0	N	N
125	20240808	130542	57	100.00	KOSDAQ		제약	N	N	N	N	N	1746	24	2	1.39	152593446	89269	102.65	1730	1750	1671	2235	1206	1722	1709.37	1.31	21243	1779	1750	1705	1676	1631	1765	1691	254	513	500	1200	1	1	50841502	888	-2.38	5.05	12	0.18	-735.00	346.00	3134	20230821	-44.29	1544	20240806	13.08	2500	-30.16	20240103	1544	13.08	20240806	3290	-46.93	20230821	1544	13.08	20240806	0.25	N	067290	500	254 억	665344	N	N	0	N	N
126	20240808	120547	57	100.00	KOSDAQ		제약	N	N	N	N	N	1721	-1	5	-0.06	134948244	79115	90.98	1730	1730	1671	2235	1206	1722	1705.72	1.31	21019	1779	1750	1705	1676	1631	1765	1691	254	513	500	1200	1	1	50841502	875	-2.34	4.97	12	0.16	-735.00	346.00	3134	20230821	-45.09	1544	20240806	11.46	2500	-31.16	20240103	1544	11.46	20240806	3290	-47.69	20230821	1544	11.46	20240806	0.25	N	067290	500	254 억	665344	N	N	0	N	N
127	20240808	110543	57	100.00	KOSDAQ		제약	N	N	N	N	N	1721	-1	5	-0.06	116539236	68356	78.61	1730	1730	1671	2235	1206	1722	1704.89	1.31	19311	1779	1750	1705	1676	1631	1765	1691	254	513	500	1200	1	1	50841502	875	-2.34	4.97	12	0.13	-735.00	346.00	3134	20230821	-45.09	1544	20240806	11.46	2500	-31.16	20240103	1544	11.46	20240806	3290	-47.69	20230821	1544	11.46	20240806	0.25	N	067290	500	254 억	665344	N	N	0	N	N
128	20240808	100539	57	100.00	KOSDAQ		제약	N	N	N	N	N	1715	-7	5	-0.41	104727645	61478	70.70	1730	1730	1671	2235	1206	1722	1703.50	1.31	18562	1779	1750	1705	1676	1631	1765	1691	254	513	500	1200	1	1	50841502	872	-2.33	4.96	12	0.12	-735.00	346.00	3134	20230821	-45.28	1544	20240806	11.08	2500	-31.40	20240103	1544	11.08	20240806	3290	-47.87	20230821	1544	11.08	20240806	0.25	N	067290	500	254 억	665344	N	N	0	N	N
129	20240808	090536	57	100.00	KOSDAQ		제약	N	N	N	N	N	1710	-12	5	-0.70	5534954	3246	3.73	1730	1730	1697	2235	1206	1722	1705.16	1.31	1391	1779	1750	1705	1676	1631	1765	1691	254	513	500	1200	1	1	50841502	869	-2.33	4.94	12	0.01	-735.00	346.00	3134	20230821	-45.44	1544	20240806	10.75	2500	-31.60	20240103	1544	10.75	20240806	3290	-48.02	20230821	1544	10.75	20240806	0.25	N	067290	500	254 억	665344	N	N	0	N	N
130	20240807	160528	57	100.00	KOSDAQ		제약	N	N	N	N	N	1722	71	2	4.30	148831013	86945	69.29	1660	1734	1660	2145	1156	1651	1711.78	1.25	31830	1774	1712	1628	1566	1482	1743	1597	254	494	500	1150	1	1	50841502	875	-2.34	4.98	12	0.17	-735.00	346.00	3134	20230821	-45.05	1544	20240806	11.53	2500	-31.12	20240103	1544	11.53	20240806	3290	-47.66	20230821	1544	11.53	20240806	0.29	N	067290	500	254 억	633795	N	N	0	N	N
131	20240807	150536	57	100.00	KOSDAQ		제약	N	N	N	N	N	1721	70	2	4.24	141109435	82453	65.71	1660	1734	1660	2145	1156	1651	1711.39	1.25	31526	1774	1712	1628	1566	1482	1743	1597	254	494	500	1150	1	1	50841502	875	-2.34	4.97	12	0.16	-735.00	346.00	3134	20230821	-45.09	1544	20240806	11.46	2500	-31.16	20240103	1544	11.46	20240806	3290	-47.69	20230821	1544	11.46	20240806	0.29	N	067290	500	254 억	633795	N	N	0	N	N
132	20240807	140540	57	100.00	KOSDAQ		제약	N	N	N	N	N	1723	72	2	4.36	122226447	71484	56.97	1660	1734	1660	2145	1156	1651	1709.84	1.25	26372	1774	1712	1628	1566	1482	1743	1597	254	494	500	1150	1	1	50841502	876	-2.34	4.98	12	0.14	-735.00	346.00	3134	20230821	-45.02	1544	20240806	11.59	2500	-31.08	20240103	1544	11.59	20240806	3290	-47.63	20230821	1544	11.59	20240806	0.29	N	067290	500	254 억	633795	N	N	0	N	N
133	20240807	130535	57	100.00	KOSDAQ		제약	N	N	N	N	N	1730	79	2	4.78	115207594	67414	53.73	1660	1734	1660	2145	1156	1651	1708.96	1.25	25434	1774	1712	1628	1566	1482	1743	1597	254	494	500	1150	1	1	50841502	880	-2.35	5.00	12	0.13	-735.00	346.00	3134	20230821	-44.80	1544	20240806	12.05	2500	-30.80	20240103	1544	12.05	20240806	3290	-47.42	20230821	1544	12.05	20240806	0.29	N	067290	500	254 억	633795	N	N	0	N	N
134	20240807	120538	57	100.00	KOSDAQ		제약	N	N	N	N	N	1719	68	2	4.12	90614268	53165	42.37	1660	1730	1660	2145	1156	1651	1704.40	1.25	21671	1774	1712	1628	1566	1482	1743	1597	254	494	500	1150	1	1	50841502	874	-2.34	4.97	12	0.10	-735.00	346.00	3134	20230821	-45.15	1544	20240806	11.33	2500	-31.24	20240103	1544	11.33	20240806	3290	-47.75	20230821	1544	11.33	20240806	0.29	N	067290	500	254 억	633795	N	N	0	N	N
135	20240807	110537	57	100.00	KOSDAQ		제약	N	N	N	N	N	1710	59	2	3.57	78546350	46124	36.76	1660	1730	1660	2145	1156	1651	1702.94	1.25	19354	1774	1712	1628	1566	1482	1743	1597	254	494	500	1150	1	1	50841502	869	-2.33	4.94	12	0.09	-735.00	346.00	3134	20230821	-45.44	1544	20240806	10.75	2500	-31.60	20240103	1544	10.75	20240806	3290	-48.02	20230821	1544	10.75	20240806	0.29	N	067290	500	254 억	633795	N	N	0	N	N
136	20240807	100532	57	100.00	KOSDAQ		제약	N	N	N	N	N	1716	65	2	3.94	57386752	33767	26.91	1660	1730	1660	2145	1156	1651	1699.49	1.25	12961	1774	1712	1628	1566	1482	1743	1597	254	494	500	1150	1	1	50841502	872	-2.33	4.96	12	0.07	-735.00	346.00	3134	20230821	-45.25	1544	20240806	11.14	2500	-31.36	20240103	1544	11.14	20240806	3290	-47.84	20230821	1544	11.14	20240806	0.29	N	067290	500	254 억	633795	N	N	0	N	N
137	20240807	090532	57	100.00	KOSDAQ		제약	N	N	N	N	N	1666	15	2	0.91	2047234	1233	0.98	1660	1668	1660	2145	1156	1651	1660.37	1.25	-161	1774	1712	1628	1566	1482	1743	1597	254	494	500	1150	1	1	50841502	847	-2.27	4.82	12	0.00	-735.00	346.00	3134	20230821	-46.84	1544	20240806	7.90	2500	-33.36	20240103	1544	7.90	20240806	3290	-49.36	20230821	1544	7.90	20240806	0.29	N	067290	500	254 억	633795	N	N	0	N	N
138	20240806	160526	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1651	27	2	1.66	207103861	125471	34.19	1544	1690	1544	2110	1137	1624	1650.61	1.22	11346	1884	1753	1668	1537	1452	1711	1495	254	486	500	1130	1	1	50841502	839	-2.25	4.77	12	0.25	-735.00	346.00	3134	20230821	-47.32	1544	20240806	6.93	2500	-33.96	20240103	1544	6.93	20240806	3290	-49.82	20230821	1544	6.93	20240806	0.29	N	067290	500	254 억	622385	N	N	0	N	N
139	20240806	150535	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1653	29	2	1.79	192492319	116644	31.79	1544	1690	1544	2110	1137	1624	1650.25	1.22	11727	1884	1753	1668	1537	1452	1711	1495	254	486	500	1130	1	1	50841502	840	-2.25	4.78	12	0.23	-735.00	346.00	3134	20230821	-47.26	1544	20240806	7.06	2500	-33.88	20240103	1544	7.06	20240806	3290	-49.76	20230821	1544	7.06	20240806	0.29	N	067290	500	254 억	622385	N	N	0	N	N
140	20240806	140533	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1657	33	2	2.03	147466885	89394	24.36	1544	1690	1544	2110	1137	1624	1649.63	1.22	2335	1884	1753	1668	1537	1452	1711	1495	254	486	500	1130	1	1	50841502	842	-2.25	4.79	12	0.18	-735.00	346.00	3134	20230821	-47.13	1544	20240806	7.32	2500	-33.72	20240103	1544	7.32	20240806	3290	-49.64	20230821	1544	7.32	20240806	0.29	N	067290	500	254 억	622385	N	N	0	N	N
141	20240806	130532	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1667	43	2	2.65	131694924	79907	21.78	1544	1690	1544	2110	1137	1624	1648.10	1.22	4028	1884	1753	1668	1537	1452	1711	1495	254	486	500	1130	1	1	50841502	848	-2.27	4.82	12	0.16	-735.00	346.00	3134	20230821	-46.81	1544	20240806	7.97	2500	-33.32	20240103	1544	7.97	20240806	3290	-49.33	20230821	1544	7.97	20240806	0.29	N	067290	500	254 억	622385	N	N	0	N	N
142	20240806	120535	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1654	30	2	1.85	121308035	73656	20.07	1544	1690	1544	2110	1137	1624	1646.95	1.22	4364	1884	1753	1668	1537	1452	1711	1495	254	486	500	1130	1	1	50841502	841	-2.25	4.78	12	0.14	-735.00	346.00	3134	20230821	-47.22	1544	20240806	7.12	2500	-33.84	20240103	1544	7.12	20240806	3290	-49.73	20230821	1544	7.12	20240806	0.29	N	067290	500	254 억	622385	N	N	0	N	N
143	20240806	110529	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1662	38	2	2.34	111142963	67500	18.39	1544	1690	1544	2110	1137	1624	1646.56	1.22	6097	1884	1753	1668	1537	1452	1711	1495	254	486	500	1130	1	1	50841502	845	-2.26	4.80	12	0.13	-735.00	346.00	3134	20230821	-46.97	1544	20240806	7.64	2500	-33.52	20240103	1544	7.64	20240806	3290	-49.48	20230821	1544	7.64	20240806	0.29	N	067290	500	254 억	622385	N	N	0	N	N
144	20240806	100528	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1683	59	2	3.63	58655718	35921	9.79	1544	1690	1544	2110	1137	1624	1632.91	1.22	3287	1884	1753	1668	1537	1452	1711	1495	254	486	500	1130	1	1	50841502	856	-2.29	4.86	12	0.07	-735.00	346.00	3134	20230821	-46.30	1544	20240806	9.00	2500	-32.68	20240103	1544	9.00	20240806	3290	-48.84	20230821	1544	9.00	20240806	0.29	N	067290	500	254 억	622385	N	N	0	N	N
145	20240806	090530	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1686	62	2	3.82	25136105	15842	4.32	1544	1690	1544	2110	1137	1624	1586.67	1.22	-1893	1884	1753	1668	1537	1452	1711	1495	254	486	500	1130	1	1	50841502	857	-2.29	4.87	12	0.03	-735.00	346.00	3134	20230821	-46.20	1544	20240806	9.20	2500	-32.56	20240103	1544	9.20	20240806	3290	-48.75	20230821	1544	9.20	20240806	0.29	N	067290	500	254 억	622385	N	N	0	N	N
146	20240805	160520	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1624	-177	5	-9.83	613023855	366590	268.56	1799	1799	1583	2340	1261	1801	1672.51	1.34	-57264	1880	1840	1815	1775	1750	1828	1763	254	539	500	1260	1	1	50841502	826	-2.21	4.69	12	0.72	-735.00	346.00	3134	20230821	-48.18	1583	20240805	2.59	2500	-35.04	20240103	1583	2.59	20240805	3290	-50.64	20230821	1583	2.59	20240805	0.29	N	067290	500	254 억	679051	N	N	0	N	N
147	20240805	150528	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1604	-197	5	-10.94	588616787	351399	257.43	1799	1799	1583	2340	1261	1801	1675.07	1.34	-54787	1880	1840	1815	1775	1750	1828	1763	254	539	500	1260	1	1	50841502	815	-2.18	4.64	12	0.69	-735.00	346.00	3134	20230821	-48.82	1583	20240805	1.33	2500	-35.84	20240103	1583	1.33	20240805	3290	-51.25	20230821	1583	1.33	20240805	0.29	N	067290	500	254 억	679051	N	N	0	N	N
148	20240805	140531	58	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1649	-152	5	-8.44	454497430	268473	196.68	1799	1799	1626	2340	1261	1801	1692.90	1.34	-38160	1880	1840	1815	1775	1750	1828	1763	254	539	500	1260	1	1	50841502	838	-2.24	4.77	12	0.53	-735.00	346.00	3134	20230821	-47.38	1626	20240805	1.41	2500	-34.04	20240103	1626	1.41	20240805	3290	-49.88	20230821	1626	1.41	20240805	0.29	N	067290	500	254 억	679051	N	N	0	N	N
149	20240805	130528	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1670	-131	5	-7.27	349938050	205289	150.39	1799	1799	1660	2340	1261	1801	1704.61	1.34	-33971	1880	1840	1815	1775	1750	1828	1763	254	539	500	1260	1	1	50841502	849	-2.27	4.83	12	0.40	-735.00	346.00	3134	20230821	-46.71	1660	20240805	0.60	2500	-33.20	20240103	1660	0.60	20240805	3290	-49.24	20230821	1660	0.60	20240805	0.29	N	067290	500	254 억	679051	N	N	0	N	N
150	20240805	120525	57	100.00	KOSDAQ		제약	N	N	N	N	N	1700	-101	5	-5.61	255554601	149108	109.23	1799	1799	1690	2340	1261	1801	1713.89	1.34	-25338	1880	1840	1815	1775	1750	1828	1763	254	539	500	1260	1	1	50841502	864	-2.31	4.91	12	0.29	-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	0.29	N	067290	500	254 억	679051	N	N	0	N	N
151	20240805	110528	57	100.00	KOSDAQ		제약	N	N	N	N	N	1710	-91	5	-5.05	224418687	130755	95.79	1799	1799	1695	2340	1261	1801	1716.33	1.34	-14678	1880	1840	1815	1775	1750	1828	1763	254	539	500	1260	1	1	50841502	869	-2.33	4.94	12	0.26	-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	0.29	N	067290	500	254 억	679051	N	N	0	N	N
152	20240805	100524	57	100.00	KOSDAQ		제약	N	N	N	N	N	1729	-72	5	-4.00	105670892	61174	44.81	1799	1799	1706	2340	1261	1801	1727.38	1.34	1035	1880	1840	1815	1775	1750	1828	1763	254	539	500	1260	1	1	50841502	879	-2.35	5.00	12	0.12	-735.00	346.00	3134	20230821	-44.83	1684	20240627	2.67	2500	-30.84	20240103	1684	2.67	20240627	3290	-47.45	20230821	1684	2.67	20240627	0.29	N	067290	500	254 억	679051	N	N	0	N	N
153	20240805	090522	57	100.00	KOSDAQ		제약	N	N	N	N	N	1768	-33	5	-1.83	6747759	3790	2.78	1799	1799	1765	2340	1261	1801	1780.41	1.34	-1743	1880	1840	1815	1775	1750	1828	1763	254	539	500	1260	1	1	50841502	899	-2.41	5.11	12	0.01	-735.00	346.00	3134	20230821	-43.59	1684	20240627	4.99	2500	-29.28	20240103	1684	4.99	20240627	3290	-46.26	20230821	1684	4.99	20240627	0.29	N	067290	500	254 억	679051	N	N	0	N	N
154	20240802	160517	57	100.00	KOSDAQ		제약	N	N	N	N	N	1801	-61	5	-3.28	246954135	136501	158.39	1855	1855	1790	2420	1304	1862	1809.17	1.34	-3454	1902	1882	1854	1834	1806	1892	1844	254	558	500	1300	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	0.28	N	067290	500	254 억	681556	N	N	0	N	N
155	20240802	150514	57	100.00	KOSDAQ		제약	N	N	N	N	N	1807	-55	5	-2.95	241412548	133428	154.82	1855	1855	1790	2420	1304	1862	1809.31	1.34	-3776	1902	1882	1854	1834	1806	1892	1844	254	558	500	1300	1	1	50841502	919	-2.46	5.22	12	0.26	-735.00	346.00	3134	20230821	-42.34	1684	20240627	7.30	2500	-27.72	20240103	1684	7.30	20240627	3290	-45.08	20230821	1684	7.30	20240627	0.28	N	067290	500	254 억	681556	N	N	0	N	N
156	20240802	140520	57	100.00	KOSDAQ		제약	N	N	N	N	N	1799	-63	5	-3.38	180671811	99646	115.63	1855	1855	1796	2420	1304	1862	1813.14	1.34	-375	1902	1882	1854	1834	1806	1892	1844	254	558	500	1300	1	1	50841502	915	-2.45	5.20	12	0.20	-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	0.28	N	067290	500	254 억	681556	N	N	0	N	N
157	20240802	130519	57	100.00	KOSDAQ		제약	N	N	N	N	N	1812	-50	5	-2.69	139461161	76845	89.17	1855	1855	1796	2420	1304	1862	1814.84	1.34	-412	1902	1882	1854	1834	1806	1892	1844	254	558	500	1300	1	1	50841502	921	-2.47	5.24	12	0.15	-735.00	346.00	3134	20230821	-42.18	1684	20240627	7.60	2500	-27.52	20240103	1684	7.60	20240627	3290	-44.92	20230821	1684	7.60	20240627	0.28	N	067290	500	254 억	681556	N	N	0	N	N
158	20240802	120518	57	100.00	KOSDAQ		제약	N	N	N	N	N	1812	-50	5	-2.69	122889934	67707	78.56	1855	1855	1796	2420	1304	1862	1815.03	1.34	-1513	1902	1882	1854	1834	1806	1892	1844	254	558	500	1300	1	1	50841502	921	-2.47	5.24	12	0.13	-735.00	346.00	3134	20230821	-42.18	1684	20240627	7.60	2500	-27.52	20240103	1684	7.60	20240627	3290	-44.92	20230821	1684	7.60	20240627	0.28	N	067290	500	254 억	681556	N	N	0	N	N
159	20240802	110519	57	100.00	KOSDAQ		제약	N	N	N	N	N	1814	-48	5	-2.58	104988104	57822	67.09	1855	1855	1796	2420	1304	1862	1815.71	1.34	1533	1902	1882	1854	1834	1806	1892	1844	254	558	500	1300	1	1	50841502	922	-2.47	5.24	12	0.11	-735.00	346.00	3134	20230821	-42.12	1684	20240627	7.72	2500	-27.44	20240103	1684	7.72	20240627	3290	-44.86	20230821	1684	7.72	20240627	0.28	N	067290	500	254 억	681556	N	N	0	N	N
160	20240802	100514	57	100.00	KOSDAQ		제약	N	N	N	N	N	1815	-47	5	-2.52	94706032	52155	60.52	1855	1855	1796	2420	1304	1862	1815.86	1.34	-1057	1902	1882	1854	1834	1806	1892	1844	254	558	500	1300	1	1	50841502	923	-2.47	5.25	12	0.10	-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	0.28	N	067290	500	254 억	681556	N	N	0	N	N
161	20240802	090520	57	100.00	KOSDAQ		제약	N	N	N	N	N	1838	-24	5	-1.29	2290941	1242	1.44	1855	1855	1838	2420	1304	1862	1844.56	1.34	-826	1902	1882	1854	1834	1806	1892	1844	254	558	500	1300	1	1	50841502	934	-2.50	5.31	12	0.00	-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	0.28	N	067290	500	254 억	681556	N	N	0	N	N
162	20240801	160514	57	100.00	KOSDAQ		제약	N	N	N	N	N	1862	36	2	1.97	159860642	86172	63.79	1826	1874	1826	2370	1279	1826	1855.13	1.29	26925	1874	1850	1834	1810	1794	1842	1802	254	544	500	1270	1	1	50841502	947	-2.53	5.38	12	0.17	-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	0.28	N	067290	500	254 억	654697	N	N	0	N	N
163	20240801	150529	57	100.00	KOSDAQ		제약	N	N	N	N	N	1862	36	2	1.97	155680428	83925	62.12	1826	1874	1826	2370	1279	1826	1854.99	1.29	27060	1874	1850	1834	1810	1794	1842	1802	254	544	500	1270	1	1	50841502	947	-2.53	5.38	12	0.17	-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	0.28	N	067290	500	254 억	654697	N	N	0	N	N
164	20240801	140524	57	100.00	KOSDAQ		제약	N	N	N	N	N	1859	33	2	1.81	128227516	69084	51.14	1826	1874	1826	2370	1279	1826	1856.11	1.29	21751	1874	1850	1834	1810	1794	1842	1802	254	544	500	1270	1	1	50841502	945	-2.53	5.37	12	0.14	-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	0.28	N	067290	500	254 억	654697	N	N	0	N	N
165	20240801	130516	57	100.00	KOSDAQ		제약	N	N	N	N	N	1861	35	2	1.92	109940716	59207	43.83	1826	1874	1826	2370	1279	1826	1856.89	1.29	19877	1874	1850	1834	1810	1794	1842	1802	254	544	500	1270	1	1	50841502	946	-2.53	5.38	12	0.12	-735.00	346.00	3134	20230821	-40.62	1684	20240627	10.51	2500	-25.56	20240103	1684	10.51	20240627	3290	-43.43	20230821	1684	10.51	20240627	0.28	N	067290	500	254 억	654697	N	N	0	N	N
166	20240801	120520	57	100.00	KOSDAQ		제약	N	N	N	N	N	1863	37	2	2.03	101154587	54489	40.33	1826	1874	1826	2370	1279	1826	1856.42	1.29	18444	1874	1850	1834	1810	1794	1842	1802	254	544	500	1270	1	1	50841502	947	-2.53	5.38	12	0.11	-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	0.28	N	067290	500	254 억	654697	N	N	0	N	N
167	20240801	110520	57	100.00	KOSDAQ		제약	N	N	N	N	N	1859	33	2	1.81	80137872	43190	31.97	1826	1874	1826	2370	1279	1826	1855.47	1.29	12470	1874	1850	1834	1810	1794	1842	1802	254	544	500	1270	1	1	50841502	945	-2.53	5.37	12	0.08	-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	0.28	N	067290	500	254 억	654697	N	N	0	N	N
168	20240801	100517	57	100.00	KOSDAQ		제약	N	N	N	N	N	1849	23	2	1.26	48195802	25936	19.20	1826	1874	1826	2370	1279	1826	1858.26	1.29	3508	1874	1850	1834	1810	1794	1842	1802	254	544	500	1270	1	1	50841502	940	-2.52	5.34	12	0.05	-735.00	346.00	3134	20230821	-41.00	1684	20240627	9.80	2500	-26.04	20240103	1684	9.80	20240627	3290	-43.80	20230821	1684	9.80	20240627	0.28	N	067290	500	254 억	654697	N	N	0	N	N
169	20240801	090509	57	100.00	KOSDAQ		제약	N	N	N	N	N	1844	18	2	0.99	1351960	737	0.55	1826	1844	1826	2370	1279	1826	1834.41	1.29	649	1874	1850	1834	1810	1794	1842	1802	254	544	500	1270	1	1	50841502	938	-2.51	5.33	12	0.00	-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	0.28	N	067290	500	254 억	654697	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History