KissMeData/314130/price/prices-20240801.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

71 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	foreignNetBuyingQuantity	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	161124	57	100.00	KOSDAQ		제약	N	N	N	N	N	4125	180	2	4.56	1124307840	281733	90.84	3960	4135	3890	5120	2765	3945	3990.50	0.91	0	21148	4158	4051	3943	3836	3728	3997	3782	153	1175	500	2680	5	1	30570872	1261	-3.10	2.33	12	0.92	-1331.00	1773.00	9460	20230825	-56.40	3275	20240426	25.95	7335	-43.76	20240604	3275	25.95	20240426	17400	-76.29	20230830	3835	7.56	20240829	0.46	N	314130	500	152 억	278042	N	N	0	N	N
3	20240830	151137	57	100.00	KOSDAQ		제약	N	N	N	N	N	4095	150	2	3.80	1086546550	272538	87.88	3960	4135	3890	5120	2765	3945	3986.78	0.91	0	20756	4158	4051	3943	3836	3728	3997	3782	153	1175	500	2680	5	1	30570872	1252	-3.08	2.31	12	0.89	-1331.00	1773.00	9460	20230825	-56.71	3275	20240426	25.04	7335	-44.17	20240604	3275	25.04	20240426	17400	-76.47	20230830	3835	6.78	20240829	0.46	N	314130	500	152 억	278042	N	N	0	N	N
4	20240830	141135	57	100.00	KOSDAQ		제약	N	N	N	N	N	4035	90	2	2.28	877153850	221404	71.39	3960	4085	3890	5120	2765	3945	3961.78	0.91	0	-401	4158	4051	3943	3836	3728	3997	3782	153	1175	500	2680	5	1	30570872	1234	-3.03	2.28	12	0.72	-1331.00	1773.00	9460	20230825	-57.35	3275	20240426	23.21	7335	-44.99	20240604	3275	23.21	20240426	17400	-76.81	20230830	3835	5.22	20240829	0.46	N	314130	500	152 억	278042	N	N	0	N	N
5	20240830	131128	57	100.00	KOSDAQ		제약	N	N	N	N	N	3970	25	2	0.63	690679155	175240	56.50	3960	4045	3890	5120	2765	3945	3941.33	0.91	0	-12001	4158	4051	3943	3836	3728	3997	3782	153	1175	500	2680	5	1	30570872	1214	-2.98	2.24	12	0.57	-1331.00	1773.00	9460	20230825	-58.03	3275	20240426	21.22	7335	-45.88	20240604	3275	21.22	20240426	17400	-77.18	20230830	3835	3.52	20240829	0.46	N	314130	500	152 억	278042	N	N	0	N	N
6	20240830	121133	57	100.00	KOSDAQ		제약	N	N	N	N	N	3935	-10	5	-0.25	580326605	147256	47.48	3960	4045	3890	5120	2765	3945	3940.93	0.91	0	-13647	4158	4051	3943	3836	3728	3997	3782	153	1175	500	2680	5	1	30570872	1203	-2.96	2.22	12	0.48	-1331.00	1773.00	9460	20230825	-58.40	3275	20240426	20.15	7335	-46.35	20240604	3275	20.15	20240426	17400	-77.39	20230830	3835	2.61	20240829	0.46	N	314130	500	152 억	278042	N	N	0	N	N
7	20240830	111146	57	100.00	KOSDAQ		제약	N	N	N	N	N	3930	-15	5	-0.38	486774615	123419	39.80	3960	4045	3890	5120	2765	3945	3944.08	0.91	0	-12838	4158	4051	3943	3836	3728	3997	3782	153	1175	500	2680	5	1	30570872	1201	-2.95	2.22	12	0.40	-1331.00	1773.00	9460	20230825	-58.46	3275	20240426	20.00	7335	-46.42	20240604	3275	20.00	20240426	17400	-77.41	20230830	3835	2.48	20240829	0.46	N	314130	500	152 억	278042	N	N	0	N	N
8	20240830	101139	57	100.00	KOSDAQ		제약	N	N	N	N	N	3960	15	2	0.38	298090970	75842	24.45	3960	4030	3890	5120	2765	3945	3930.41	0.91	0	-2997	4158	4051	3943	3836	3728	3997	3782	153	1175	500	2680	5	1	30570872	1211	-2.98	2.23	12	0.25	-1331.00	1773.00	9460	20230825	-58.14	3275	20240426	20.92	7335	-46.01	20240604	3275	20.92	20240426	17400	-77.24	20230830	3835	3.26	20240829	0.46	N	314130	500	152 억	278042	N	N	0	N	N
9	20240830	091143	57	100.00	KOSDAQ		제약	N	N	N	N	N	3920	-25	5	-0.63	65691350	16570	5.34	3960	4030	3915	5120	2765	3945	3964.56	0.91	0	-1179	4158	4051	3943	3836	3728	3997	3782	153	1175	500	2680	5	1	30570872	1198	-2.95	2.21	12	0.05	-1331.00	1773.00	9460	20230825	-58.56	3275	20240426	19.69	7335	-46.56	20240604	3275	19.69	20240426	17400	-77.47	20230830	3835	2.22	20240829	0.46	N	314130	500	152 억	278042	N	N	0	N	N
10	20240829	161142	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3945	-110	5	-2.71	1212397410	309056	83.82	4005	4050	3835	5270	2840	4055	3922.90	0.85	0	18278	4388	4221	4133	3966	3878	4177	3922	153	1215	500	2750	5	1	30570872	1206	-2.96	2.23	12	1.01	-1331.00	1773.00	9760	20230823	-59.58	3275	20240426	20.46	7335	-46.22	20240604	3275	20.46	20240426	17400	-77.33	20230830	3835	2.87	20240829	0.44	N	314130	500	152 억	259903	N	N	0	N	N
11	20240829	151153	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3920	-135	5	-3.33	1162489810	296397	80.39	4005	4050	3835	5270	2840	4055	3922.07	0.85	0	20451	4388	4221	4133	3966	3878	4177	3922	153	1215	500	2750	5	1	30570872	1198	-2.95	2.21	12	0.97	-1331.00	1773.00	9760	20230823	-59.84	3275	20240426	19.69	7335	-46.56	20240604	3275	19.69	20240426	17400	-77.47	20230830	3835	2.22	20240829	0.44	N	314130	500	152 억	259903	N	N	0	N	N
12	20240829	141153	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3860	-195	5	-4.81	949811555	241464	65.49	4005	4050	3835	5270	2840	4055	3933.55	0.85	0	5707	4388	4221	4133	3966	3878	4177	3922	153	1215	500	2750	5	1	30570872	1180	-2.90	2.18	12	0.79	-1331.00	1773.00	9760	20230823	-60.45	3275	20240426	17.86	7335	-47.38	20240604	3275	17.86	20240426	17400	-77.82	20230830	3835	0.65	20240829	0.44	N	314130	500	152 억	259903	N	N	0	N	N
13	20240829	131154	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3915	-140	5	-3.45	733761035	185961	50.44	4005	4050	3905	5270	2840	4055	3945.78	0.85	0	924	4388	4221	4133	3966	3878	4177	3922	153	1215	500	2750	5	1	30570872	1197	-2.94	2.21	12	0.61	-1331.00	1773.00	9760	20230823	-59.89	3275	20240426	19.54	7335	-46.63	20240604	3275	19.54	20240426	17400	-77.50	20230830	3905	0.26	20240829	0.44	N	314130	500	152 억	259903	N	N	0	N	N
14	20240829	121153	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3920	-135	5	-3.33	603353235	152619	41.39	4005	4050	3905	5270	2840	4055	3953.33	0.85	0	-2961	4388	4221	4133	3966	3878	4177	3922	153	1215	500	2750	5	1	30570872	1198	-2.95	2.21	12	0.50	-1331.00	1773.00	9760	20230823	-59.84	3275	20240426	19.69	7335	-46.56	20240604	3275	19.69	20240426	17400	-77.47	20230830	3905	0.38	20240829	0.44	N	314130	500	152 억	259903	N	N	0	N	N
15	20240829	111153	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3970	-85	5	-2.10	418516850	105588	28.64	4005	4050	3925	5270	2840	4055	3963.68	0.85	0	11590	4388	4221	4133	3966	3878	4177	3922	153	1215	500	2750	5	1	30570872	1214	-2.98	2.24	12	0.35	-1331.00	1773.00	9760	20230823	-59.32	3275	20240426	21.22	7335	-45.88	20240604	3275	21.22	20240426	17400	-77.18	20230830	3925	1.15	20240829	0.44	N	314130	500	152 억	259903	N	N	0	N	N
16	20240829	101145	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3955	-100	5	-2.47	330129070	83275	22.59	4005	4050	3925	5270	2840	4055	3964.32	0.85	0	6840	4388	4221	4133	3966	3878	4177	3922	153	1215	500	2750	5	1	30570872	1209	-2.97	2.23	12	0.27	-1331.00	1773.00	9760	20230823	-59.48	3275	20240426	20.76	7335	-46.08	20240604	3275	20.76	20240426	17400	-77.27	20230830	3925	0.76	20240829	0.44	N	314130	500	152 억	259903	N	N	0	N	N
17	20240829	091153	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3990	-65	5	-1.60	58940600	14731	4.00	4005	4050	3975	5270	2840	4055	4001.12	0.85	0	-542	4388	4221	4133	3966	3878	4177	3922	153	1215	500	2750	5	1	30570872	1220	-3.00	2.25	12	0.05	-1331.00	1773.00	9760	20230823	-59.12	3275	20240426	21.83	7335	-45.60	20240604	3275	21.83	20240426	17400	-77.07	20230830	3975	0.38	20240829	0.44	N	314130	500	152 억	259903	N	N	0	N	N
18	20240828	161114	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4055	-260	5	-6.03	1516977000	367074	99.72	4300	4300	4045	5600	3025	4315	4132.69	0.97	0	-55573	4548	4431	4303	4186	4058	4367	4122	153	1285	500	2930	5	1	30570872	1240	-3.05	2.29	12	1.20	-1331.00	1773.00	9760	20230823	-58.45	3275	20240426	23.82	7335	-44.72	20240604	3275	23.82	20240426	17580	-76.93	20230828	4045	0.25	20240828	0.43	N	314130	500	152 억	296851	N	N	0	N	N
19	20240828	151122	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4065	-250	5	-5.79	1455602265	351968	95.62	4300	4300	4045	5600	3025	4315	4135.51	0.97	0	-54844	4548	4431	4303	4186	4058	4367	4122	153	1285	500	2930	5	1	30570872	1243	-3.05	2.29	12	1.15	-1331.00	1773.00	9760	20230823	-58.35	3275	20240426	24.12	7335	-44.58	20240604	3275	24.12	20240426	17580	-76.88	20230828	4045	0.49	20240828	0.43	N	314130	500	152 억	296851	N	N	0	N	N
20	20240828	141124	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4070	-245	5	-5.68	1342456860	324165	88.06	4300	4300	4045	5600	3025	4315	4141.17	0.97	0	-46914	4548	4431	4303	4186	4058	4367	4122	153	1285	500	2930	5	1	30570872	1244	-3.06	2.30	12	1.06	-1331.00	1773.00	9760	20230823	-58.30	3275	20240426	24.27	7335	-44.51	20240604	3275	24.27	20240426	17580	-76.85	20230828	4045	0.62	20240828	0.43	N	314130	500	152 억	296851	N	N	0	N	N
21	20240828	131121	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4110	-205	5	-4.75	1194910485	288067	78.26	4300	4300	4045	5600	3025	4315	4147.91	0.97	0	-45989	4548	4431	4303	4186	4058	4367	4122	153	1285	500	2930	5	1	30570872	1256	-3.09	2.32	12	0.94	-1331.00	1773.00	9760	20230823	-57.89	3275	20240426	25.50	7335	-43.97	20240604	3275	25.50	20240426	17580	-76.62	20230828	4045	1.61	20240828	0.43	N	314130	500	152 억	296851	N	N	0	N	N
22	20240828	121118	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4070	-245	5	-5.68	972160900	233483	63.43	4300	4300	4065	5600	3025	4315	4163.60	0.97	0	-45173	4548	4431	4303	4186	4058	4367	4122	153	1285	500	2930	5	1	30570872	1244	-3.06	2.30	12	0.76	-1331.00	1773.00	9760	20230823	-58.30	3275	20240426	24.27	7335	-44.51	20240604	3275	24.27	20240426	17580	-76.85	20230828	4065	0.12	20240828	0.43	N	314130	500	152 억	296851	N	N	0	N	N
23	20240828	111118	57	100.00	KOSDAQ		제약	N	N	N	N	N	4115	-200	5	-4.63	797355135	190738	51.82	4300	4300	4100	5600	3025	4315	4180.23	0.97	0	-33225	4548	4431	4303	4186	4058	4367	4122	153	1285	500	2930	5	1	30570872	1258	-3.09	2.32	12	0.62	-1331.00	1773.00	9760	20230823	-57.84	3275	20240426	25.65	7335	-43.90	20240604	3275	25.65	20240426	17580	-76.59	20230828	4075	0.98	20240806	0.43	N	314130	500	152 억	296851	N	N	0	N	N
24	20240828	101146	57	100.00	KOSDAQ		제약	N	N	N	N	N	4180	-135	5	-3.13	455740370	108237	29.40	4300	4300	4145	5600	3025	4315	4210.39	0.97	0	-19648	4548	4431	4303	4186	4058	4367	4122	153	1285	500	2930	5	1	30570872	1278	-3.14	2.36	12	0.35	-1331.00	1773.00	9760	20230823	-57.17	3275	20240426	27.63	7335	-43.01	20240604	3275	27.63	20240426	17580	-76.22	20230828	4075	2.58	20240806	0.43	N	314130	500	152 억	296851	N	N	0	N	N
25	20240828	091137	57	100.00	KOSDAQ		제약	N	N	N	N	N	4235	-80	5	-1.85	106302820	24970	6.78	4300	4300	4215	5600	3025	4315	4256.75	0.97	0	-4667	4548	4431	4303	4186	4058	4367	4122	153	1285	500	2930	5	1	30570872	1295	-3.18	2.39	12	0.08	-1331.00	1773.00	9760	20230823	-56.61	3275	20240426	29.31	7335	-42.26	20240604	3275	29.31	20240426	17580	-75.91	20230828	4075	3.93	20240806	0.43	N	314130	500	152 억	296851	N	N	0	N	N
26	20240827	161112	57	100.00	KOSDAQ		제약	N	N	N	N	N	4315	-235	5	-5.16	1566146390	365045	334.17	4360	4420	4175	5910	3185	4550	4290.23	0.91	234359	19590	4936	4742	4601	4407	4266	4672	4337	153	1360	500	3090	5	1	30570872	1319	-3.24	2.43	12	1.19	-1331.00	1773.00	9760	20230823	-55.79	3275	20240426	31.76	7335	-41.17	20240604	3275	31.76	20240426	17580	-75.46	20230828	4075	5.89	20240806	0.82	N	314130	500	152 억	277176	N	N	0	N	N
27	20240827	151120	57	100.00	KOSDAQ		제약	N	N	N	N	N	4345	-205	5	-4.51	1529156505	356474	326.33	4360	4420	4175	5910	3185	4550	4289.67	0.91	234359	22146	4936	4742	4601	4407	4266	4672	4337	153	1360	500	3090	5	1	30570872	1328	-3.26	2.45	12	1.17	-1331.00	1773.00	9760	20230823	-55.48	3275	20240426	32.67	7335	-40.76	20240604	3275	32.67	20240426	17580	-75.28	20230828	4075	6.63	20240806	0.82	N	314130	500	152 억	277176	N	N	0	N	N
28	20240827	141125	57	100.00	KOSDAQ		제약	N	N	N	N	N	4405	-145	5	-3.19	1422488740	331901	303.83	4360	4420	4175	5910	3185	4550	4285.88	0.91	234359	26012	4936	4742	4601	4407	4266	4672	4337	153	1360	500	3090	5	1	30570872	1347	-3.31	2.48	12	1.09	-1331.00	1773.00	9760	20230823	-54.87	3275	20240426	34.50	7335	-39.95	20240604	3275	34.50	20240426	17580	-74.94	20230828	4075	8.10	20240806	0.82	N	314130	500	152 억	277176	N	N	0	N	N
29	20240827	131126	57	100.00	KOSDAQ		제약	N	N	N	N	N	4300	-250	5	-5.49	1292250420	301895	276.36	4360	4380	4175	5910	3185	4550	4280.46	0.91	234359	13375	4936	4742	4601	4407	4266	4672	4337	153	1360	500	3090	5	1	30570872	1315	-3.23	2.43	12	0.99	-1331.00	1773.00	9760	20230823	-55.94	3275	20240426	31.30	7335	-41.38	20240604	3275	31.30	20240426	17580	-75.54	20230828	4075	5.52	20240806	0.82	N	314130	500	152 억	277176	N	N	0	N	N
30	20240827	121129	57	100.00	KOSDAQ		제약	N	N	N	N	N	4285	-265	5	-5.82	1240049245	289765	265.26	4360	4380	4175	5910	3185	4550	4279.50	0.91	234359	10051	4936	4742	4601	4407	4266	4672	4337	153	1360	500	3090	5	1	30570872	1310	-3.22	2.42	12	0.95	-1331.00	1773.00	9760	20230823	-56.10	3275	20240426	30.84	7335	-41.58	20240604	3275	30.84	20240426	17580	-75.63	20230828	4075	5.15	20240806	0.82	N	314130	500	152 억	277176	N	N	0	N	N
31	20240827	111124	57	100.00	KOSDAQ		제약	N	N	N	N	N	4300	-250	5	-5.49	1141835130	266875	244.31	4360	4380	4175	5910	3185	4550	4278.54	0.91	234359	7126	4936	4742	4601	4407	4266	4672	4337	153	1360	500	3090	5	1	30570872	1315	-3.23	2.43	12	0.87	-1331.00	1773.00	9760	20230823	-55.94	3275	20240426	31.30	7335	-41.38	20240604	3275	31.30	20240426	17580	-75.54	20230828	4075	5.52	20240806	0.82	N	314130	500	152 억	277176	N	N	0	N	N
32	20240827	101121	57	100.00	KOSDAQ		제약	N	N	N	N	N	4290	-260	5	-5.71	993677135	232421	212.77	4360	4380	4175	5910	3185	4550	4275.33	0.91	234359	1443	4936	4742	4601	4407	4266	4672	4337	153	1360	500	3090	5	1	30570872	1311	-3.22	2.42	12	0.76	-1331.00	1773.00	9760	20230823	-56.05	3275	20240426	30.99	7335	-41.51	20240604	3275	30.99	20240426	17580	-75.60	20230828	4075	5.28	20240806	0.82	N	314130	500	152 억	277176	N	N	0	N	N
33	20240827	091122	57	100.00	KOSDAQ		제약	N	N	N	N	N	4335	-215	5	-4.73	338857675	78550	71.91	4360	4380	4265	5910	3185	4550	4313.91	0.91	234359	9751	4936	4742	4601	4407	4266	4672	4337	153	1360	500	3090	5	1	30570872	1325	-3.26	2.45	12	0.26	-1331.00	1773.00	9760	20230823	-55.58	3275	20240426	32.37	7335	-40.90	20240604	3275	32.37	20240426	17580	-75.34	20230828	4075	6.38	20240806	0.82	N	314130	500	152 억	277176	N	N	0	N	N
34	20240826	161105	57	100.00	KOSDAQ		제약	N	N	N	N	N	4550	-50	5	-1.09	491816055	107557	47.97	4625	4795	4460	5980	3220	4600	4572.61	0.11	0	-4038	4913	4756	4618	4461	4323	4687	4392	76	1380	500	3120	5	1	15285436	695	-3.42	2.57	12	0.70	-1331.00	1773.00	9760	20230823	-53.38	3275	20240426	38.93	7335	-37.97	20240604	3275	38.93	20240426	17580	-74.12	20230828	4075	11.66	20240806	0.85	N	314130	500	76 억	17435	N	N	0	N	N
35	20240826	151115	57	100.00	KOSDAQ		제약	N	N	N	N	N	4520	-80	5	-1.74	482621415	105536	47.07	4625	4795	4460	5980	3220	4600	4573.05	0.11	0	-4532	4913	4756	4618	4461	4323	4687	4392	76	1380	500	3120	5	1	15285436	691	-3.40	2.55	12	0.69	-1331.00	1773.00	9760	20230823	-53.69	3275	20240426	38.02	7335	-38.38	20240604	3275	38.02	20240426	17580	-74.29	20230828	4075	10.92	20240806	0.85	N	314130	500	76 억	17435	N	N	0	N	N
36	20240826	141120	57	100.00	KOSDAQ		제약	N	N	N	N	N	4515	-85	5	-1.85	440149020	96151	42.89	4625	4795	4460	5980	3220	4600	4577.69	0.11	0	-6883	4913	4756	4618	4461	4323	4687	4392	76	1380	500	3120	5	1	15285436	690	-3.39	2.55	12	0.63	-1331.00	1773.00	9760	20230823	-53.74	3275	20240426	37.86	7335	-38.45	20240604	3275	37.86	20240426	17580	-74.32	20230828	4075	10.80	20240806	0.85	N	314130	500	76 억	17435	N	N	0	N	N
37	20240826	131118	57	100.00	KOSDAQ		제약	N	N	N	N	N	4485	-115	5	-2.50	410308990	89546	39.94	4625	4795	4460	5980	3220	4600	4582.10	0.11	0	-7299	4913	4756	4618	4461	4323	4687	4392	76	1380	500	3120	5	1	15285436	686	-3.37	2.53	12	0.59	-1331.00	1773.00	9760	20230823	-54.05	3275	20240426	36.95	7335	-38.85	20240604	3275	36.95	20240426	17580	-74.49	20230828	4075	10.06	20240806	0.85	N	314130	500	76 억	17435	N	N	0	N	N
38	20240826	121114	57	100.00	KOSDAQ		제약	N	N	N	N	N	4465	-135	5	-2.93	351128630	76384	34.07	4625	4795	4460	5980	3220	4600	4596.89	0.11	0	-6944	4913	4756	4618	4461	4323	4687	4392	76	1380	500	3120	5	1	15285436	682	-3.35	2.52	12	0.50	-1331.00	1773.00	9760	20230823	-54.25	3275	20240426	36.34	7335	-39.13	20240604	3275	36.34	20240426	17580	-74.60	20230828	4075	9.57	20240806	0.85	N	314130	500	76 억	17435	N	N	0	N	N
39	20240826	111116	57	100.00	KOSDAQ		제약	N	N	N	N	N	4540	-60	5	-1.30	236562580	50888	22.70	4625	4795	4535	5980	3220	4600	4648.69	0.11	0	-5143	4913	4756	4618	4461	4323	4687	4392	76	1380	500	3120	5	1	15285436	694	-3.41	2.56	12	0.33	-1331.00	1773.00	9760	20230823	-53.48	3275	20240426	38.63	7335	-38.10	20240604	3275	38.63	20240426	17580	-74.18	20230828	4075	11.41	20240806	0.85	N	314130	500	76 억	17435	N	N	0	N	N
40	20240826	101118	57	100.00	KOSDAQ		제약	N	N	N	N	N	4700	100	2	2.17	138138985	29498	13.16	4625	4795	4600	5980	3220	4600	4682.99	0.11	0	1677	4913	4756	4618	4461	4323	4687	4392	76	1380	500	3120	5	1	15285436	718	-3.53	2.65	12	0.19	-1331.00	1773.00	9760	20230823	-51.84	3275	20240426	43.51	7335	-35.92	20240604	3275	43.51	20240426	17580	-73.27	20230828	4075	15.34	20240806	0.85	N	314130	500	76 억	17435	N	N	0	N	N
41	20240826	091113	57	100.00	KOSDAQ		제약	N	N	N	N	N	4745	145	2	3.15	39501005	8308	3.71	4625	4795	4625	5980	3220	4600	4754.57	0.11	0	4591	4913	4756	4618	4461	4323	4687	4392	76	1380	500	3120	5	1	15285436	725	-3.56	2.68	12	0.05	-1331.00	1773.00	9760	20230823	-51.38	3275	20240426	44.89	7335	-35.31	20240604	3275	44.89	20240426	17580	-73.01	20230828	4075	16.44	20240806	0.85	N	314130	500	76 억	17435	N	N	0	N	N
42	20240823	161105	57	100.00	KOSDAQ		제약	N	N	N	N	N	4600	-300	5	-6.12	1021842895	222834	167.01	4695	4775	4480	6370	3430	4900	4585.66	0.51	0	-61449	5133	5016	4848	4731	4563	5075	4790	76	1470	500	3330	5	1	15285436	703	-3.46	2.59	12	1.46	-1331.00	1773.00	9760	20230823	-52.87	3275	20240426	40.46	7335	-37.29	20240604	3275	40.46	20240426	19520	-76.43	20230823	4075	12.88	20240806	0.84	N	314130	500	76 억	78419	N	N	0	N	N
43	20240823	151115	57	100.00	KOSDAQ		제약	N	N	N	N	N	4640	-260	5	-5.31	972482630	212170	159.02	4695	4775	4480	6370	3430	4900	4583.50	0.51	0	-59498	5133	5016	4848	4731	4563	5075	4790	76	1470	500	3330	5	1	15285436	709	-3.49	2.62	12	1.39	-1331.00	1773.00	9760	20230823	-52.46	3275	20240426	41.68	7335	-36.74	20240604	3275	41.68	20240426	19520	-76.23	20230823	4075	13.87	20240806	0.84	N	314130	500	76 억	78419	N	N	0	N	N
44	20240823	141115	57	100.00	KOSDAQ		제약	N	N	N	N	N	4595	-305	5	-6.22	870405305	189860	142.30	4695	4775	4480	6370	3430	4900	4584.45	0.51	0	-57402	5133	5016	4848	4731	4563	5075	4790	76	1470	500	3330	5	1	15285436	702	-3.45	2.59	12	1.24	-1331.00	1773.00	9760	20230823	-52.92	3275	20240426	40.31	7335	-37.36	20240604	3275	40.31	20240426	19520	-76.46	20230823	4075	12.76	20240806	0.84	N	314130	500	76 억	78419	N	N	0	N	N
45	20240823	131113	57	100.00	KOSDAQ		제약	N	N	N	N	N	4620	-280	5	-5.71	845829290	184511	138.29	4695	4775	4480	6370	3430	4900	4584.16	0.51	0	-56568	5133	5016	4848	4731	4563	5075	4790	76	1470	500	3330	5	1	15285436	706	-3.47	2.61	12	1.21	-1331.00	1773.00	9760	20230823	-52.66	3275	20240426	41.07	7335	-37.01	20240604	3275	41.07	20240426	19520	-76.33	20230823	4075	13.37	20240806	0.84	N	314130	500	76 억	78419	N	N	0	N	N
46	20240823	121112	57	100.00	KOSDAQ		제약	N	N	N	N	N	4655	-245	5	-5.00	770554080	168173	126.04	4695	4775	4480	6370	3430	4900	4581.90	0.51	0	-55895	5133	5016	4848	4731	4563	5075	4790	76	1470	500	3330	5	1	15285436	712	-3.50	2.63	12	1.10	-1331.00	1773.00	9760	20230823	-52.31	3275	20240426	42.14	7335	-36.54	20240604	3275	42.14	20240426	19520	-76.15	20230823	4075	14.23	20240806	0.84	N	314130	500	76 억	78419	N	N	0	N	N
47	20240823	111110	57	100.00	KOSDAQ		제약	N	N	N	N	N	4600	-300	5	-6.12	709488235	155097	116.24	4695	4770	4480	6370	3430	4900	4574.47	0.51	0	-54166	5133	5016	4848	4731	4563	5075	4790	76	1470	500	3330	5	1	15285436	703	-3.46	2.59	12	1.01	-1331.00	1773.00	9760	20230823	-52.87	3275	20240426	40.46	7335	-37.29	20240604	3275	40.46	20240426	19520	-76.43	20230823	4075	12.88	20240806	0.84	N	314130	500	76 억	78419	N	N	0	N	N
48	20240823	101115	57	100.00	KOSDAQ		제약	N	N	N	N	N	4550	-350	5	-7.14	640663545	140062	104.97	4695	4770	4480	6370	3430	4900	4574.13	0.51	0	-50071	5133	5016	4848	4731	4563	5075	4790	76	1470	500	3330	5	1	15285436	695	-3.42	2.57	12	0.92	-1331.00	1773.00	9760	20230823	-53.38	3275	20240426	38.93	7335	-37.97	20240604	3275	38.93	20240426	19520	-76.69	20230823	4075	11.66	20240806	0.84	N	314130	500	76 억	78419	N	N	0	N	N
49	20240823	091114	57	100.00	KOSDAQ		제약	N	N	N	N	N	4620	-280	5	-5.71	173907350	37405	28.03	4695	4770	4545	6370	3430	4900	4649.27	0.51	0	-4851	5133	5016	4848	4731	4563	5075	4790	76	1470	500	3330	5	1	15285436	706	-3.47	2.61	12	0.24	-1331.00	1773.00	9760	20230823	-52.66	3275	20240426	41.07	7335	-37.01	20240604	3275	41.07	20240426	19520	-76.33	20230823	4075	13.37	20240806	0.84	N	314130	500	76 억	78419	N	N	0	N	N
50	20240822	161107	57	100.00	KOSDAQ		제약	N	N	N	N	N	4900	225	2	4.81	643280255	132176	102.63	4680	4965	4680	6070	3275	4675	4866.79	0.46	0	8751	4978	4826	4743	4591	4508	4785	4550	76	1395	500	3170	5	1	15285436	749	-3.68	2.76	12	0.86	-1331.00	1773.00	9760	20230823	-49.80	3275	20240426	49.62	7335	-33.20	20240604	3275	49.62	20240426	19520	-74.90	20230823	4075	20.25	20240806	0.76	N	314130	500	76 억	69639	N	N	0	N	N
51	20240822	151116	57	100.00	KOSDAQ		제약	N	N	N	N	N	4900	225	2	4.81	624238455	128294	99.62	4680	4965	4680	6070	3275	4675	4865.69	0.46	0	8760	4978	4826	4743	4591	4508	4785	4550	76	1395	500	3170	5	1	15285436	749	-3.68	2.76	12	0.84	-1331.00	1773.00	9760	20230823	-49.80	3275	20240426	49.62	7335	-33.20	20240604	3275	49.62	20240426	19520	-74.90	20230823	4075	20.25	20240806	0.76	N	314130	500	76 억	69639	N	N	0	N	N
52	20240822	141117	57	100.00	KOSDAQ		제약	N	N	N	N	N	4900	225	2	4.81	576513260	118555	92.06	4680	4965	4680	6070	3275	4675	4862.83	0.46	0	6608	4978	4826	4743	4591	4508	4785	4550	76	1395	500	3170	5	1	15285436	749	-3.68	2.76	12	0.78	-1331.00	1773.00	9760	20230823	-49.80	3275	20240426	49.62	7335	-33.20	20240604	3275	49.62	20240426	19520	-74.90	20230823	4075	20.25	20240806	0.76	N	314130	500	76 억	69639	N	N	0	N	N
53	20240822	131115	57	100.00	KOSDAQ		제약	N	N	N	N	N	4850	175	2	3.74	529651530	108973	84.62	4680	4965	4680	6070	3275	4675	4860.39	0.46	0	1329	4978	4826	4743	4591	4508	4785	4550	76	1395	500	3170	5	1	15285436	741	-3.64	2.74	12	0.71	-1331.00	1773.00	9760	20230823	-50.31	3275	20240426	48.09	7335	-33.88	20240604	3275	48.09	20240426	19520	-75.15	20230823	4075	19.02	20240806	0.76	N	314130	500	76 억	69639	N	N	0	N	N
54	20240822	121120	57	100.00	KOSDAQ		제약	N	N	N	N	N	4885	210	2	4.49	492831785	101357	78.70	4680	4965	4680	6070	3275	4675	4862.34	0.46	0	2048	4978	4826	4743	4591	4508	4785	4550	76	1395	500	3170	5	1	15285436	747	-3.67	2.76	12	0.66	-1331.00	1773.00	9760	20230823	-49.95	3275	20240426	49.16	7335	-33.40	20240604	3275	49.16	20240426	19520	-74.97	20230823	4075	19.88	20240806	0.76	N	314130	500	76 억	69639	N	N	0	N	N
55	20240822	111110	57	100.00	KOSDAQ		제약	N	N	N	N	N	4820	145	2	3.10	439423485	90287	70.11	4680	4965	4680	6070	3275	4675	4866.96	0.46	0	1795	4978	4826	4743	4591	4508	4785	4550	76	1395	500	3170	5	1	15285436	737	-3.62	2.72	12	0.59	-1331.00	1773.00	9760	20230823	-50.61	3275	20240426	47.18	7335	-34.29	20240604	3275	47.18	20240426	19520	-75.31	20230823	4075	18.28	20240806	0.76	N	314130	500	76 억	69639	N	N	0	N	N
56	20240822	101109	57	100.00	KOSDAQ		제약	N	N	N	N	N	4805	130	2	2.78	394113265	80904	62.82	4680	4965	4680	6070	3275	4675	4871.37	0.46	0	2967	4978	4826	4743	4591	4508	4785	4550	76	1395	500	3170	5	1	15285436	734	-3.61	2.71	12	0.53	-1331.00	1773.00	9760	20230823	-50.77	3275	20240426	46.72	7335	-34.49	20240604	3275	46.72	20240426	19520	-75.38	20230823	4075	17.91	20240806	0.76	N	314130	500	76 억	69639	N	N	0	N	N
57	20240822	091111	57	100.00	KOSDAQ		제약	N	N	N	N	N	4785	110	2	2.35	44971275	9506	7.38	4680	4800	4680	6070	3275	4675	4730.83	0.46	0	571	4978	4826	4743	4591	4508	4785	4550	76	1395	500	3170	5	1	15285436	731	-3.60	2.70	12	0.06	-1331.00	1773.00	9760	20230823	-50.97	3275	20240426	46.11	7335	-34.76	20240604	3275	46.11	20240426	19520	-75.49	20230823	4075	17.42	20240806	0.76	N	314130	500	76 억	69639	N	N	0	N	N
58	20240821	161103	57	100.00	KOSDAQ		제약	N	N	N	N	N	4675	-180	5	-3.71	597612525	126279	105.46	4875	4895	4660	6310	3400	4855	4732.55	0.37	0	12833	5175	5015	4930	4770	4685	4972	4727	76	1455	500	3300	5	1	15285436	715	-3.51	2.64	12	0.83	-1331.00	1773.00	9760	20230823	-52.10	3275	20240426	42.75	7335	-36.26	20240604	3275	42.75	20240426	19520	-76.05	20230823	4075	14.72	20240806	0.69	N	314130	500	76 억	56826	N	N	235	N	N
59	20240821	151118	57	100.00	KOSDAQ		제약	N	N	N	N	N	4715	-140	5	-2.88	544638760	114979	96.03	4875	4895	4660	6310	3400	4855	4736.85	0.37	0	12425	5175	5015	4930	4770	4685	4972	4727	76	1455	500	3300	5	1	15285436	721	-3.54	2.66	12	0.75	-1331.00	1773.00	9760	20230823	-51.69	3275	20240426	43.97	7335	-35.72	20240604	3275	43.97	20240426	19520	-75.85	20230823	4075	15.71	20240806	0.69	N	314130	500	76 억	56826	N	N	235	N	N
60	20240821	141114	57	100.00	KOSDAQ		제약	N	N	N	N	N	4735	-120	5	-2.47	478700430	100997	84.35	4875	4895	4660	6310	3400	4855	4739.75	0.37	0	7687	5175	5015	4930	4770	4685	4972	4727	76	1455	500	3300	5	1	15285436	724	-3.56	2.67	12	0.66	-1331.00	1773.00	9760	20230823	-51.49	3275	20240426	44.58	7335	-35.45	20240604	3275	44.58	20240426	19520	-75.74	20230823	4075	16.20	20240806	0.69	N	314130	500	76 억	56826	N	N	235	N	N
61	20240821	131122	57	100.00	KOSDAQ		제약	N	N	N	N	N	4715	-140	5	-2.88	426377585	89919	75.10	4875	4895	4660	6310	3400	4855	4741.80	0.37	0	6266	5175	5015	4930	4770	4685	4972	4727	76	1455	500	3300	5	1	15285436	721	-3.54	2.66	12	0.59	-1331.00	1773.00	9760	20230823	-51.69	3275	20240426	43.97	7335	-35.72	20240604	3275	43.97	20240426	19520	-75.85	20230823	4075	15.71	20240806	0.69	N	314130	500	76 억	56826	N	N	235	N	N
62	20240821	121120	57	100.00	KOSDAQ		제약	N	N	N	N	N	4685	-170	5	-3.50	362643045	76408	63.81	4875	4895	4660	6310	3400	4855	4746.14	0.37	0	1948	5175	5015	4930	4770	4685	4972	4727	76	1455	500	3300	5	1	15285436	716	-3.52	2.64	12	0.50	-1331.00	1773.00	9760	20230823	-52.00	3275	20240426	43.05	7335	-36.13	20240604	3275	43.05	20240426	19520	-76.00	20230823	4075	14.97	20240806	0.69	N	314130	500	76 억	56826	N	N	235	N	N
63	20240821	111115	57	100.00	KOSDAQ		제약	N	N	N	N	N	4710	-145	5	-2.99	298487300	62698	52.36	4875	4895	4685	6310	3400	4855	4760.71	0.37	0	-1222	5175	5015	4930	4770	4685	4972	4727	76	1455	500	3300	5	1	15285436	720	-3.54	2.66	12	0.41	-1331.00	1773.00	9760	20230823	-51.74	3275	20240426	43.82	7335	-35.79	20240604	3275	43.82	20240426	19520	-75.87	20230823	4075	15.58	20240806	0.69	N	314130	500	76 억	56826	N	N	235	N	N
64	20240821	101120	57	100.00	KOSDAQ		제약	N	N	N	N	N	4740	-115	5	-2.37	218193820	45627	38.11	4875	4895	4705	6310	3400	4855	4782.12	0.37	0	330	5175	5015	4930	4770	4685	4972	4727	76	1455	500	3300	5	1	15285436	725	-3.56	2.67	12	0.30	-1331.00	1773.00	9760	20230823	-51.43	3275	20240426	44.73	7335	-35.38	20240604	3275	44.73	20240426	19520	-75.72	20230823	4075	16.32	20240806	0.69	N	314130	500	76 억	56826	N	N	235	N	N
65	20240821	091111	57	100.00	KOSDAQ		제약	N	N	N	N	N	4865	10	2	0.21	41919925	8615	7.19	4875	4895	4850	6310	3400	4855	4865.92	0.37	0	-2203	5175	5015	4930	4770	4685	4972	4727	76	1455	500	3300	5	1	15285436	744	-3.66	2.74	12	0.06	-1331.00	1773.00	9760	20230823	-50.15	3275	20240426	48.55	7335	-33.67	20240604	3275	48.55	20240426	19520	-75.08	20230823	4075	19.39	20240806	0.69	N	314130	500	76 억	56826	N	N	235	N	N
66	20240820	161058	57	100.00	KOSDAQ		제약	N	N	N	N	N	4855	-115	5	-2.31	588904295	118964	85.75	4980	5090	4845	6460	3480	4970	4950.27	0.30	0	10801	5383	5176	5063	4856	4743	5120	4800	76	1490	500	3370	5	1	15285436	742	-3.65	2.74	12	0.78	-1331.00	1773.00	9760	20230823	-50.26	3275	20240426	48.24	7335	-33.81	20240604	3275	48.24	20240426	19520	-75.13	20230823	4075	19.14	20240806	0.71	N	314130	500	76 억	46010	N	N	235	N	N
67	20240820	151111	57	100.00	KOSDAQ		제약	N	N	N	N	N	4850	-120	5	-2.41	541712075	109237	78.74	4980	5090	4850	6460	3480	4970	4959.05	0.30	0	12225	5383	5176	5063	4856	4743	5120	4800	76	1490	500	3370	5	1	15285436	741	-3.64	2.74	12	0.71	-1331.00	1773.00	9760	20230823	-50.31	3275	20240426	48.09	7335	-33.88	20240604	3275	48.09	20240426	19520	-75.15	20230823	4075	19.02	20240806	0.71	N	314130	500	76 억	46010	N	N	4401	N	N
68	20240820	141107	57	100.00	KOSDAQ		제약	N	N	N	N	N	4925	-45	5	-0.91	444423050	89278	64.35	4980	5090	4900	6460	3480	4970	4977.97	0.30	0	13350	5383	5176	5063	4856	4743	5120	4800	76	1490	500	3370	5	1	15285436	753	-3.70	2.78	12	0.58	-1331.00	1773.00	9760	20230823	-49.54	3275	20240426	50.38	7335	-32.86	20240604	3275	50.38	20240426	19520	-74.77	20230823	4075	20.86	20240806	0.71	N	314130	500	76 억	46010	N	N	4401	N	N
69	20240820	131110	57	100.00	KOSDAQ		제약	N	N	N	N	N	4985	15	2	0.30	324339095	64966	46.83	4980	5090	4915	6460	3480	4970	4992.44	0.30	0	10149	5383	5176	5063	4856	4743	5120	4800	76	1490	500	3370	5	1	15285436	762	-3.75	2.81	12	0.43	-1331.00	1773.00	9760	20230823	-48.92	3275	20240426	52.21	7335	-32.04	20240604	3275	52.21	20240426	19520	-74.46	20230823	4075	22.33	20240806	0.71	N	314130	500	76 억	46010	N	N	4401	N	N
70	20240820	121102	57	100.00	KOSDAQ		제약	N	N	N	N	N	4970	0	3	0.00	295315810	59137	42.63	4980	5090	4915	6460	3480	4970	4993.76	0.30	0	10311	5383	5176	5063	4856	4743	5120	4800	76	1490	500	3370	5	1	15285436	760	-3.73	2.80	12	0.39	-1331.00	1773.00	9760	20230823	-49.08	3275	20240426	51.76	7335	-32.24	20240604	3275	51.76	20240426	19520	-74.54	20230823	4075	21.96	20240806	0.71	N	314130	500	76 억	46010	N	N	4401	N	N
71	20240820	111101	57	100.00	KOSDAQ		제약	N	N	N	N	N	4995	25	2	0.50	191088390	38229	27.56	4980	5090	4915	6460	3480	4970	4998.52	0.30	0	9559	5383	5176	5063	4856	4743	5120	4800	76	1490	500	3370	5	1	15285436	764	-3.75	2.82	12	0.25	-1331.00	1773.00	9760	20230823	-48.82	3275	20240426	52.52	7335	-31.90	20240604	3275	52.52	20240426	19520	-74.41	20230823	4075	22.58	20240806	0.71	N	314130	500	76 억	46010	N	N	4401	N	N
72	20240820	101058	57	100.00	KOSDAQ		제약	N	N	N	N	N	4990	20	2	0.40	159669050	31933	23.02	4980	5090	4915	6460	3480	4970	5000.13	0.30	0	8186	5383	5176	5063	4856	4743	5120	4800	76	1490	500	3370	5	1	15285436	763	-3.75	2.81	12	0.21	-1331.00	1773.00	9760	20230823	-48.87	3275	20240426	52.37	7335	-31.97	20240604	3275	52.37	20240426	19520	-74.44	20230823	4075	22.45	20240806	0.71	N	314130	500	76 억	46010	N	N	4401	N	N
73	20240820	091102	57	100.00	KOSDAQ		제약	N	N	N	N	N	5020	50	2	1.01	44599630	8949	6.45	4980	5020	4915	6460	3480	4970	4983.76	0.30	0	1748	5383	5176	5063	4856	4743	5120	4800	76	1490	500	3370	10	1	15285436	767	-3.77	2.83	12	0.06	-1331.00	1773.00	9760	20230823	-48.57	3275	20240426	53.28	7335	-31.56	20240604	3275	53.28	20240426	19520	-74.28	20230823	4075	23.19	20240806	0.71	N	314130	500	76 억	46010	N	N	4401	N	N
74	20240819	161049	57	100.00	KOSDAQ		제약	N	N	N	N	N	4970	-190	5	-3.68	698172385	138499	108.17	5220	5270	4950	6700	3620	5160	5040.99	0.49	0	-29511	5320	5240	5120	5040	4920	5280	5080	76	1540	500	3500	5	1	15285436	760	-3.73	2.80	12	0.91	-1331.00	1773.00	9760	20230823	-49.08	3275	20240426	51.76	7335	-32.24	20240604	3275	51.76	20240426	19520	-74.54	20230823	4075	21.96	20240806	0.70	N	314130	500	76 억	75528	N	N	4401	N	N
75	20240819	151100	57	100.00	KOSDAQ		제약	N	N	N	N	N	4990	-170	5	-3.29	668039180	132446	103.45	5220	5270	4950	6700	3620	5160	5043.86	0.49	0	-29433	5320	5240	5120	5040	4920	5280	5080	76	1540	500	3500	5	1	15285436	763	-3.75	2.81	12	0.87	-1331.00	1773.00	9760	20230823	-48.87	3275	20240426	52.37	7335	-31.97	20240604	3275	52.37	20240426	19520	-74.44	20230823	4075	22.45	20240806	0.70	N	314130	500	76 억	75528	N	N	2035	N	N
76	20240819	141101	57	100.00	KOSDAQ		제약	N	N	N	N	N	5010	-150	5	-2.91	620101785	122842	95.94	5220	5270	4950	6700	3620	5160	5047.96	0.49	0	-29295	5320	5240	5120	5040	4920	5280	5080	76	1540	500	3500	10	1	15285436	766	-3.76	2.83	12	0.80	-1331.00	1773.00	9760	20230823	-48.67	3275	20240426	52.98	7335	-31.70	20240604	3275	52.98	20240426	19520	-74.33	20230823	4075	22.94	20240806	0.70	N	314130	500	76 억	75528	N	N	2035	N	N
77	20240819	131055	57	100.00	KOSDAQ		제약	N	N	N	N	N	4995	-165	5	-3.20	561600015	111136	86.80	5220	5270	4950	6700	3620	5160	5053.27	0.49	0	-28224	5320	5240	5120	5040	4920	5280	5080	76	1540	500	3500	5	1	15285436	764	-3.75	2.82	12	0.73	-1331.00	1773.00	9760	20230823	-48.82	3275	20240426	52.52	7335	-31.90	20240604	3275	52.52	20240426	19520	-74.41	20230823	4075	22.58	20240806	0.70	N	314130	500	76 억	75528	N	N	2035	N	N
78	20240819	121055	57	100.00	KOSDAQ		제약	N	N	N	N	N	4995	-165	5	-3.20	520077005	102808	80.30	5220	5270	4950	6700	3620	5160	5058.72	0.49	0	-27682	5320	5240	5120	5040	4920	5280	5080	76	1540	500	3500	5	1	15285436	764	-3.75	2.82	12	0.67	-1331.00	1773.00	9760	20230823	-48.82	3275	20240426	52.52	7335	-31.90	20240604	3275	52.52	20240426	19520	-74.41	20230823	4075	22.58	20240806	0.70	N	314130	500	76 억	75528	N	N	2035	N	N
79	20240819	111058	57	100.00	KOSDAQ		제약	N	N	N	N	N	4995	-165	5	-3.20	414024290	81500	63.65	5220	5270	4970	6700	3620	5160	5080.05	0.49	0	-22657	5320	5240	5120	5040	4920	5280	5080	76	1540	500	3500	5	1	15285436	764	-3.75	2.82	12	0.53	-1331.00	1773.00	9760	20230823	-48.82	3275	20240426	52.52	7335	-31.90	20240604	3275	52.52	20240426	19520	-74.41	20230823	4075	22.58	20240806	0.70	N	314130	500	76 억	75528	N	N	2035	N	N
80	20240819	101056	57	100.00	KOSDAQ		제약	N	N	N	N	N	5000	-160	5	-3.10	312622510	61210	47.81	5220	5270	4975	6700	3620	5160	5107.38	0.49	0	-15429	5320	5240	5120	5040	4920	5280	5080	76	1540	500	3500	10	1	15285436	764	-3.76	2.82	12	0.40	-1331.00	1773.00	9760	20230823	-48.77	3275	20240426	52.67	7335	-31.83	20240604	3275	52.67	20240426	19520	-74.39	20230823	4075	22.70	20240806	0.70	N	314130	500	76 억	75528	N	N	2035	N	N
81	20240819	091055	57	100.00	KOSDAQ		제약	N	N	N	N	N	5150	-10	5	-0.19	73348010	14084	11.00	5220	5270	5120	6700	3620	5160	5207.90	0.49	0	-5088	5320	5240	5120	5040	4920	5280	5080	76	1540	500	3500	10	1	15285436	787	-3.87	2.90	12	0.09	-1331.00	1773.00	9760	20230823	-47.23	3275	20240426	57.25	7335	-29.79	20240604	3275	57.25	20240426	19520	-73.62	20230823	4075	26.38	20240806	0.70	N	314130	500	76 억	75528	N	N	2035	N	N
82	20240816	161047	57	100.00	KOSDAQ		제약	N	N	N	N	N	5160	80	2	1.57	647747430	127278	34.45	5070	5200	5000	6600	3560	5080	5089.00	0.54	0	-7560	5590	5335	5165	4910	4740	5462	5037	76	1520	500	3450	10	1	15285436	789	-3.88	2.91	12	0.83	-1331.00	1773.00	9760	20230823	-47.13	3275	20240426	57.56	7335	-29.65	20240604	3275	57.56	20240426	19520	-73.57	20230823	4075	26.63	20240806	0.70	N	314130	500	76 억	83062	N	N	2035	N	N
83	20240816	151052	57	100.00	KOSDAQ		제약	N	N	N	N	N	5090	10	2	0.20	605220800	118986	32.20	5070	5200	5000	6600	3560	5080	5086.49	0.54	0	-6835	5590	5335	5165	4910	4740	5462	5037	76	1520	500	3450	10	1	15285436	778	-3.82	2.87	12	0.78	-1331.00	1773.00	9760	20230823	-47.85	3275	20240426	55.42	7335	-30.61	20240604	3275	55.42	20240426	19520	-73.92	20230823	4075	24.91	20240806	0.70	N	314130	500	76 억	83062	N	N	0	N	N
84	20240816	141055	57	100.00	KOSDAQ		제약	N	N	N	N	N	5090	10	2	0.20	535429980	105330	28.51	5070	5200	5000	6600	3560	5080	5083.36	0.54	0	-6767	5590	5335	5165	4910	4740	5462	5037	76	1520	500	3450	10	1	15285436	778	-3.82	2.87	12	0.69	-1331.00	1773.00	9760	20230823	-47.85	3275	20240426	55.42	7335	-30.61	20240604	3275	55.42	20240426	19520	-73.92	20230823	4075	24.91	20240806	0.70	N	314130	500	76 억	83062	N	N	0	N	N
85	20240816	131057	57	100.00	KOSDAQ		제약	N	N	N	N	N	5120	40	2	0.79	461889280	90882	24.60	5070	5200	5000	6600	3560	5080	5082.30	0.54	0	-6850	5590	5335	5165	4910	4740	5462	5037	76	1520	500	3450	10	1	15285436	783	-3.85	2.89	12	0.59	-1331.00	1773.00	9760	20230823	-47.54	3275	20240426	56.34	7335	-30.20	20240604	3275	56.34	20240426	19520	-73.77	20230823	4075	25.64	20240806	0.70	N	314130	500	76 억	83062	N	N	0	N	N
86	20240816	121050	57	100.00	KOSDAQ		제약	N	N	N	N	N	5110	30	2	0.59	403990840	79496	21.52	5070	5200	5000	6600	3560	5080	5081.90	0.54	0	-6739	5590	5335	5165	4910	4740	5462	5037	76	1520	500	3450	10	1	15285436	781	-3.84	2.88	12	0.52	-1331.00	1773.00	9760	20230823	-47.64	3275	20240426	56.03	7335	-30.33	20240604	3275	56.03	20240426	19520	-73.82	20230823	4075	25.40	20240806	0.70	N	314130	500	76 억	83062	N	N	0	N	N
87	20240816	111055	57	100.00	KOSDAQ		제약	N	N	N	N	N	5100	20	2	0.39	325687610	64115	17.35	5070	5200	5000	6600	3560	5080	5079.74	0.54	0	-5718	5590	5335	5165	4910	4740	5462	5037	76	1520	500	3450	10	1	15285436	780	-3.83	2.88	12	0.42	-1331.00	1773.00	9760	20230823	-47.75	3275	20240426	55.73	7335	-30.47	20240604	3275	55.73	20240426	19520	-73.87	20230823	4075	25.15	20240806	0.70	N	314130	500	76 억	83062	N	N	0	N	N
88	20240816	101051	57	100.00	KOSDAQ		제약	N	N	N	N	N	5130	50	2	0.98	278846470	54914	14.86	5070	5200	5000	6600	3560	5080	5077.87	0.54	0	-7606	5590	5335	5165	4910	4740	5462	5037	76	1520	500	3450	10	1	15285436	784	-3.85	2.89	12	0.36	-1331.00	1773.00	9760	20230823	-47.44	3275	20240426	56.64	7335	-30.06	20240604	3275	56.64	20240426	19520	-73.72	20230823	4075	25.89	20240806	0.70	N	314130	500	76 억	83062	N	N	0	N	N
89	20240816	091054	57	100.00	KOSDAQ		제약	N	N	N	N	N	5040	-40	5	-0.79	92413900	18312	4.96	5070	5100	5000	6600	3560	5080	5046.59	0.54	0	-3930	5590	5335	5165	4910	4740	5462	5037	76	1520	500	3450	10	1	15285436	770	-3.79	2.84	12	0.12	-1331.00	1773.00	9760	20230823	-48.36	3275	20240426	53.89	7335	-31.29	20240604	3275	53.89	20240426	19520	-74.18	20230823	4075	23.68	20240806	0.70	N	314130	500	76 억	83062	N	N	0	N	N
90	20240814	161053	57	100.00	KOSDAQ		제약	N	N	N	N	N	5080	85	2	1.70	1913088445	364292	211.86	4995	5420	4995	6490	3500	4995	5251.54	0.60	0	-8141	5455	5225	5070	4840	4685	5147	4762	76	1495	500	3390	10	1	15285436	777	-3.82	2.87	12	2.38	-1331.00	1773.00	9760	20230823	-47.95	3275	20240426	55.11	7335	-30.74	20240604	3275	55.11	20240426	19520	-73.98	20230823	4075	24.66	20240806	0.67	N	314130	500	76 억	91229	N	N	0	N	N
91	20240814	151055	57	100.00	KOSDAQ		제약	N	N	N	N	N	5140	145	2	2.90	1863576575	354571	206.21	4995	5420	4995	6490	3500	4995	5255.86	0.60	0	-6963	5455	5225	5070	4840	4685	5147	4762	76	1495	500	3390	10	1	15285436	786	-3.86	2.90	12	2.32	-1331.00	1773.00	9760	20230823	-47.34	3275	20240426	56.95	7335	-29.93	20240604	3275	56.95	20240426	19520	-73.67	20230823	4075	26.13	20240806	0.67	N	314130	500	76 억	91229	N	N	0	N	N
92	20240814	141100	57	100.00	KOSDAQ		제약	N	N	N	N	N	5190	195	2	3.90	1787276985	339705	197.56	4995	5420	4995	6490	3500	4995	5261.26	0.60	0	-5077	5455	5225	5070	4840	4685	5147	4762	76	1495	500	3390	10	1	15285436	793	-3.90	2.93	12	2.22	-1331.00	1773.00	9760	20230823	-46.82	3275	20240426	58.47	7335	-29.24	20240604	3275	58.47	20240426	19520	-73.41	20230823	4075	27.36	20240806	0.67	N	314130	500	76 억	91229	N	N	0	N	N
93	20240814	131056	57	100.00	KOSDAQ		제약	N	N	N	N	N	5250	255	2	5.11	1609380795	305217	177.51	4995	5420	4995	6490	3500	4995	5272.91	0.60	0	-11448	5455	5225	5070	4840	4685	5147	4762	76	1495	500	3390	10	1	15285436	802	-3.94	2.96	12	2.00	-1331.00	1773.00	9760	20230823	-46.21	3275	20240426	60.31	7335	-28.43	20240604	3275	60.31	20240426	19520	-73.10	20230823	4075	28.83	20240806	0.67	N	314130	500	76 억	91229	N	N	0	N	N
94	20240814	121050	57	100.00	KOSDAQ		제약	N	N	N	N	N	5110	115	2	2.30	1081870335	205573	119.56	4995	5420	4995	6490	3500	4995	5262.71	0.60	0	-5065	5455	5225	5070	4840	4685	5147	4762	76	1495	500	3390	10	1	15285436	781	-3.84	2.88	12	1.34	-1331.00	1773.00	9760	20230823	-47.64	3275	20240426	56.03	7335	-30.33	20240604	3275	56.03	20240426	19520	-73.82	20230823	4075	25.40	20240806	0.67	N	314130	500	76 억	91229	N	N	0	N	N
95	20240814	111045	57	100.00	KOSDAQ		제약	N	N	N	N	N	5100	105	2	2.10	1013711065	192209	111.78	4995	5420	4995	6490	3500	4995	5274.00	0.60	0	-1724	5455	5225	5070	4840	4685	5147	4762	76	1495	500	3390	10	1	15285436	780	-3.83	2.88	12	1.26	-1331.00	1773.00	9760	20230823	-47.75	3275	20240426	55.73	7335	-30.47	20240604	3275	55.73	20240426	19520	-73.87	20230823	4075	25.15	20240806	0.67	N	314130	500	76 억	91229	N	N	0	N	N
96	20240814	101043	57	100.00	KOSDAQ		제약	N	N	N	N	N	5200	205	2	4.10	895416595	169211	98.41	4995	5420	4995	6490	3500	4995	5291.72	0.60	0	-3117	5455	5225	5070	4840	4685	5147	4762	76	1495	500	3390	10	1	15285436	795	-3.91	2.93	12	1.11	-1331.00	1773.00	9760	20230823	-46.72	3275	20240426	58.78	7335	-29.11	20240604	3275	58.78	20240426	19520	-73.36	20230823	4075	27.61	20240806	0.67	N	314130	500	76 억	91229	N	N	0	N	N
97	20240814	091118	57	100.00	KOSDAQ		제약	N	N	N	N	N	5310	315	2	6.31	539909145	101870	59.25	4995	5420	4995	6490	3500	4995	5299.98	0.60	0	-2700	5455	5225	5070	4840	4685	5147	4762	76	1495	500	3390	10	1	15285436	812	-3.99	2.99	12	0.67	-1331.00	1773.00	9760	20230823	-45.59	3275	20240426	62.14	7335	-27.61	20240604	3275	62.14	20240426	19520	-72.80	20230823	4075	30.31	20240806	0.67	N	314130	500	76 억	91229	N	N	0	N	N
98	20240813	161037	57	100.00	KOSDAQ		제약	N	N	N	N	N	4995	-195	5	-3.76	856740620	170388	75.75	5290	5300	4915	6740	3640	5190	5028.18	0.73	0	-20891	5590	5390	5260	5060	4930	5325	4995	76	1550	500	3520	5	1	15285436	764	-3.75	2.82	12	1.11	-1331.00	1773.00	9760	20230823	-48.82	3275	20240426	52.52	7335	-31.90	20240604	3275	52.52	20240426	19520	-74.41	20230823	4075	22.58	20240806	0.75	N	314130	500	76 억	112120	N	N	0	N	N
99	20240813	151045	57	100.00	KOSDAQ		제약	N	N	N	N	N	4950	-240	5	-4.62	834066785	165828	73.72	5290	5300	4915	6740	3640	5190	5029.71	0.73	0	-18795	5590	5390	5260	5060	4930	5325	4995	76	1550	500	3520	5	1	15285436	757	-3.72	2.79	12	1.08	-1331.00	1773.00	9760	20230823	-49.28	3275	20240426	51.15	7335	-32.52	20240604	3275	51.15	20240426	19520	-74.64	20230823	4075	21.47	20240806	0.75	N	314130	500	76 억	112120	N	N	0	N	N
100	20240813	141041	57	100.00	KOSDAQ		제약	N	N	N	N	N	4985	-205	5	-3.95	761914295	151212	67.22	5290	5300	4915	6740	3640	5190	5038.72	0.73	0	-19202	5590	5390	5260	5060	4930	5325	4995	76	1550	500	3520	5	1	15285436	762	-3.75	2.81	12	0.99	-1331.00	1773.00	9760	20230823	-48.92	3275	20240426	52.21	7335	-32.04	20240604	3275	52.21	20240426	19520	-74.46	20230823	4075	22.33	20240806	0.75	N	314130	500	76 억	112120	N	N	0	N	N
101	20240813	131043	57	100.00	KOSDAQ		제약	N	N	N	N	N	4960	-230	5	-4.43	667556605	132131	58.74	5290	5300	4940	6740	3640	5190	5052.23	0.73	0	-22913	5590	5390	5260	5060	4930	5325	4995	76	1550	500	3520	5	1	15285436	758	-3.73	2.80	12	0.86	-1331.00	1773.00	9760	20230823	-49.18	3275	20240426	51.45	7335	-32.38	20240604	3275	51.45	20240426	19520	-74.59	20230823	4075	21.72	20240806	0.75	N	314130	500	76 억	112120	N	N	0	N	N
102	20240813	121037	57	100.00	KOSDAQ		제약	N	N	N	N	N	4985	-205	5	-3.95	597478180	118004	52.46	5290	5300	4950	6740	3640	5190	5063.20	0.73	0	-15537	5590	5390	5260	5060	4930	5325	4995	76	1550	500	3520	5	1	15285436	762	-3.75	2.81	12	0.77	-1331.00	1773.00	9760	20230823	-48.92	3275	20240426	52.21	7335	-32.04	20240604	3275	52.21	20240426	19520	-74.46	20230823	4075	22.33	20240806	0.75	N	314130	500	76 억	112120	N	N	0	N	N
103	20240813	111036	57	100.00	KOSDAQ		제약	N	N	N	N	N	4980	-210	5	-4.05	541342020	106718	47.44	5290	5300	4960	6740	3640	5190	5072.64	0.73	0	-9603	5590	5390	5260	5060	4930	5325	4995	76	1550	500	3520	5	1	15285436	761	-3.74	2.81	12	0.70	-1331.00	1773.00	9760	20230823	-48.98	3275	20240426	52.06	7335	-32.11	20240604	3275	52.06	20240426	19520	-74.49	20230823	4075	22.21	20240806	0.75	N	314130	500	76 억	112120	N	N	0	N	N
104	20240813	101035	57	100.00	KOSDAQ		제약	N	N	N	N	N	5040	-150	5	-2.89	427488985	83946	37.32	5290	5300	4970	6740	3640	5190	5092.43	0.73	0	-6961	5590	5390	5260	5060	4930	5325	4995	76	1550	500	3520	10	1	15285436	770	-3.79	2.84	12	0.55	-1331.00	1773.00	9760	20230823	-48.36	3275	20240426	53.89	7335	-31.29	20240604	3275	53.89	20240426	19520	-74.18	20230823	4075	23.68	20240806	0.75	N	314130	500	76 억	112120	N	N	0	N	N
105	20240813	091041	57	100.00	KOSDAQ		제약	N	N	N	N	N	5170	-20	5	-0.39	137355530	26416	11.74	5290	5300	5140	6740	3640	5190	5199.71	0.73	0	-7616	5590	5390	5260	5060	4930	5325	4995	76	1550	500	3520	10	1	15285436	790	-3.88	2.92	12	0.17	-1331.00	1773.00	9760	20230823	-47.03	3275	20240426	57.86	7335	-29.52	20240604	3275	57.86	20240426	19520	-73.51	20230823	4075	26.87	20240806	0.75	N	314130	500	76 억	112120	N	N	0	N	N
106	20240812	161025	57	100.00	KOSDAQ		제약	N	N	N	N	N	5190	-270	5	-4.95	1172674600	223860	40.23	5400	5460	5130	7090	3830	5460	5238.50	0.99	0	-40917	5940	5700	5360	5120	4780	5820	5240	76	1630	500	3710	10	1	15285436	793	-3.90	2.93	12	1.46	-1331.00	1773.00	9760	20230823	-46.82	3275	20240426	58.47	7335	-29.24	20240604	3275	58.47	20240426	19520	-73.41	20230823	4075	27.36	20240806	0.68	N	314130	500	76 억	150832	N	N	0	N	N
107	20240812	151030	57	100.00	KOSDAQ		제약	N	N	N	N	N	5180	-280	5	-5.13	1092373400	208372	37.44	5400	5460	5130	7090	3830	5460	5242.42	0.99	0	-32028	5940	5700	5360	5120	4780	5820	5240	76	1630	500	3710	10	1	15285436	792	-3.89	2.92	12	1.36	-1331.00	1773.00	9760	20230823	-46.93	3275	20240426	58.17	7335	-29.38	20240604	3275	58.17	20240426	19520	-73.46	20230823	4075	27.12	20240806	0.68	N	314130	500	76 억	150832	N	N	0	N	N
108	20240812	141029	57	100.00	KOSDAQ		제약	N	N	N	N	N	5200	-260	5	-4.76	1042044840	198674	35.70	5400	5460	5130	7090	3830	5460	5245.00	0.99	0	-27792	5940	5700	5360	5120	4780	5820	5240	76	1630	500	3710	10	1	15285436	795	-3.91	2.93	12	1.30	-1331.00	1773.00	9760	20230823	-46.72	3275	20240426	58.78	7335	-29.11	20240604	3275	58.78	20240426	19520	-73.36	20230823	4075	27.61	20240806	0.68	N	314130	500	76 억	150832	N	N	0	N	N
109	20240812	131025	57	100.00	KOSDAQ		제약	N	N	N	N	N	5200	-260	5	-4.76	962424100	183334	32.94	5400	5460	5130	7090	3830	5460	5249.57	0.99	0	-22188	5940	5700	5360	5120	4780	5820	5240	76	1630	500	3710	10	1	15285436	795	-3.91	2.93	12	1.20	-1331.00	1773.00	9760	20230823	-46.72	3275	20240426	58.78	7335	-29.11	20240604	3275	58.78	20240426	19520	-73.36	20230823	4075	27.61	20240806	0.68	N	314130	500	76 억	150832	N	N	0	N	N
110	20240812	121026	57	100.00	KOSDAQ		제약	N	N	N	N	N	5210	-250	5	-4.58	894181790	170264	30.60	5400	5460	5130	7090	3830	5460	5251.74	0.99	0	-19809	5940	5700	5360	5120	4780	5820	5240	76	1630	500	3710	10	1	15285436	796	-3.91	2.94	12	1.11	-1331.00	1773.00	9760	20230823	-46.62	3275	20240426	59.08	7335	-28.97	20240604	3275	59.08	20240426	19520	-73.31	20230823	4075	27.85	20240806	0.68	N	314130	500	76 억	150832	N	N	0	N	N
111	20240812	111029	57	100.00	KOSDAQ		제약	N	N	N	N	N	5190	-270	5	-4.95	821561240	156314	28.09	5400	5460	5130	7090	3830	5460	5255.84	0.99	0	-11780	5940	5700	5360	5120	4780	5820	5240	76	1630	500	3710	10	1	15285436	793	-3.90	2.93	12	1.02	-1331.00	1773.00	9760	20230823	-46.82	3275	20240426	58.47	7335	-29.24	20240604	3275	58.47	20240426	19520	-73.41	20230823	4075	27.36	20240806	0.68	N	314130	500	76 억	150832	N	N	0	N	N
112	20240812	101017	57	100.00	KOSDAQ		제약	N	N	N	N	N	5200	-260	5	-4.76	629377520	119234	21.43	5400	5460	5170	7090	3830	5460	5278.51	0.99	0	-11333	5940	5700	5360	5120	4780	5820	5240	76	1630	500	3710	10	1	15285436	795	-3.91	2.93	12	0.78	-1331.00	1773.00	9760	20230823	-46.72	3275	20240426	58.78	7335	-29.11	20240604	3275	58.78	20240426	19520	-73.36	20230823	4075	27.61	20240806	0.68	N	314130	500	76 억	150832	N	N	0	N	N
113	20240812	091016	57	100.00	KOSDAQ		제약	N	N	N	N	N	5350	-110	5	-2.01	218448780	40901	7.35	5400	5460	5220	7090	3830	5460	5340.92	0.99	0	12339	5940	5700	5360	5120	4780	5820	5240	76	1630	500	3710	10	1	15285436	818	-4.02	3.02	12	0.27	-1331.00	1773.00	9760	20230823	-45.18	3275	20240426	63.36	7335	-27.06	20240604	3275	63.36	20240426	19520	-72.59	20230823	4075	31.29	20240806	0.68	N	314130	500	76 억	150832	N	N	0	N	N
114	20240809	161011	57	100.00	KOSDAQ		제약	N	N	N	N	N	5460	585	2	12.00	2964687270	552335	92.75	5350	5600	5020	6330	3415	4875	5367.30	0.68	0	49475	5801	5337	5086	4622	4371	5212	4497	76	1455	500	3310	10	1	15285436	835	-1.84	1.41	12	3.61	-2971.00	3862.00	9760	20230823	-44.06	3275	20240426	66.72	7335	-25.56	20240604	3275	66.72	20240426	19520	-72.03	20230823	4075	33.99	20240806	0.57	N	314130	500	76 억	103562	N	N	1642	N	N
115	20240809	151035	57	100.00	KOSDAQ		제약	N	N	N	N	N	5380	505	2	10.36	2871609350	535223	89.87	5350	5600	5020	6330	3415	4875	5365.26	0.68	0	48767	5801	5337	5086	4622	4371	5212	4497	76	1455	500	3310	10	1	15285436	822	-1.81	1.39	12	3.50	-2971.00	3862.00	9760	20230823	-44.88	3275	20240426	64.27	7335	-26.65	20240604	3275	64.27	20240426	19520	-72.44	20230823	4075	32.02	20240806	0.57	N	314130	500	76 억	103562	N	N	1642	N	N
116	20240809	141041	57	100.00	KOSDAQ		제약	N	N	N	N	N	5280	405	2	8.31	2341323910	436996	73.38	5350	5600	5020	6330	3415	4875	5357.77	0.68	0	40822	5801	5337	5086	4622	4371	5212	4497	76	1455	500	3310	10	1	15285436	807	-1.78	1.37	12	2.86	-2971.00	3862.00	9760	20230823	-45.90	3275	20240426	61.22	7335	-28.02	20240604	3275	61.22	20240426	19520	-72.95	20230823	4075	29.57	20240806	0.57	N	314130	500	76 억	103562	N	N	1642	N	N
117	20240809	131031	57	100.00	KOSDAQ		제약	N	N	N	N	N	5320	445	2	9.13	2239421670	417712	70.14	5350	5600	5020	6330	3415	4875	5361.16	0.68	0	41350	5801	5337	5086	4622	4371	5212	4497	76	1455	500	3310	10	1	15285436	813	-1.79	1.38	12	2.73	-2971.00	3862.00	9760	20230823	-45.49	3275	20240426	62.44	7335	-27.47	20240604	3275	62.44	20240426	19520	-72.75	20230823	4075	30.55	20240806	0.57	N	314130	500	76 억	103562	N	N	1642	N	N
118	20240809	121031	57	100.00	KOSDAQ		제약	N	N	N	N	N	5240	365	2	7.49	2157948190	402240	67.54	5350	5600	5020	6330	3415	4875	5364.83	0.68	0	36039	5801	5337	5086	4622	4371	5212	4497	76	1455	500	3310	10	1	15285436	801	-1.76	1.36	12	2.63	-2971.00	3862.00	9760	20230823	-46.31	3275	20240426	60.00	7335	-28.56	20240604	3275	60.00	20240426	19520	-73.16	20230823	4075	28.59	20240806	0.57	N	314130	500	76 억	103562	N	N	1642	N	N
119	20240809	111023	57	100.00	KOSDAQ		제약	N	N	N	N	N	5250	375	2	7.69	2075391550	386543	64.91	5350	5600	5020	6330	3415	4875	5369.11	0.68	0	30648	5801	5337	5086	4622	4371	5212	4497	76	1455	500	3310	10	1	15285436	802	-1.77	1.36	12	2.53	-2971.00	3862.00	9760	20230823	-46.21	3275	20240426	60.31	7335	-28.43	20240604	3275	60.31	20240426	19520	-73.10	20230823	4075	28.83	20240806	0.57	N	314130	500	76 억	103562	N	N	1642	N	N
120	20240809	101030	57	100.00	KOSDAQ		제약	N	N	N	N	N	5280	405	2	8.31	1894640210	352102	59.13	5350	5600	5020	6330	3415	4875	5380.94	0.68	0	29234	5801	5337	5086	4622	4371	5212	4497	76	1455	500	3310	10	1	15285436	807	-1.78	1.37	12	2.30	-2971.00	3862.00	9760	20230823	-45.90	3275	20240426	61.22	7335	-28.02	20240604	3275	61.22	20240426	19520	-72.95	20230823	4075	29.57	20240806	0.57	N	314130	500	76 억	103562	N	N	1642	N	N
121	20240809	091027	57	100.00	KOSDAQ		제약	N	N	N	N	N	5250	375	2	7.69	779800830	146048	24.52	5350	5530	5020	6330	3415	4875	5339.35	0.68	0	-16439	5801	5337	5086	4622	4371	5212	4497	76	1455	500	3310	10	1	15285436	802	-1.77	1.36	12	0.96	-2971.00	3862.00	9760	20230823	-46.21	3275	20240426	60.31	7335	-28.43	20240604	3275	60.31	20240426	19520	-73.10	20230823	4075	28.83	20240806	0.57	N	314130	500	76 억	103562	N	N	1642	N	N
122	20240808	161007	57	100.00	KOSDAQ		제약	N	N	N	N	N	4875	-285	5	-5.52	3058941520	593913	29.14	5100	5550	4835	6700	3620	5160	5150.79	0.83	0	-27148	6620	5890	5140	4410	3660	6255	4775	76	1540	500	3500	5	1	15285436	745	-1.64	1.26	12	3.89	-2971.00	3862.00	9760	20230823	-50.05	3275	20240426	48.85	7335	-33.54	20240604	3275	48.85	20240426	19520	-75.03	20230823	4075	19.63	20240806	0.58	N	314130	500	76 억	126466	N	N	1642	N	N
123	20240808	151022	57	100.00	KOSDAQ		제약	N	N	N	N	N	4845	-315	5	-6.10	3011321980	584151	28.66	5100	5550	4835	6700	3620	5160	5155.04	0.83	0	-25685	6620	5890	5140	4410	3660	6255	4775	76	1540	500	3500	5	1	15285436	741	-1.63	1.25	12	3.82	-2971.00	3862.00	9760	20230823	-50.36	3275	20240426	47.94	7335	-33.95	20240604	3275	47.94	20240426	19520	-75.18	20230823	4075	18.90	20240806	0.58	N	314130	500	76 억	126466	N	N	237	N	N
124	20240808	141023	57	100.00	KOSDAQ		제약	N	N	N	N	N	4885	-275	5	-5.33	2771284055	534867	26.24	5100	5550	4870	6700	3620	5160	5181.26	0.83	0	-25403	6620	5890	5140	4410	3660	6255	4775	76	1540	500	3500	5	1	15285436	747	-1.64	1.26	12	3.50	-2971.00	3862.00	9760	20230823	-49.95	3275	20240426	49.16	7335	-33.40	20240604	3275	49.16	20240426	19520	-74.97	20230823	4075	19.88	20240806	0.58	N	314130	500	76 억	126466	N	N	237	N	N
125	20240808	131020	57	100.00	KOSDAQ		제약	N	N	N	N	N	4910	-250	5	-4.84	2585668240	497055	24.39	5100	5550	4910	6700	3620	5160	5201.98	0.83	0	-25562	6620	5890	5140	4410	3660	6255	4775	76	1540	500	3500	5	1	15285436	751	-1.65	1.27	12	3.25	-2971.00	3862.00	9760	20230823	-49.69	3275	20240426	49.92	7335	-33.06	20240604	3275	49.92	20240426	19520	-74.85	20230823	4075	20.49	20240806	0.58	N	314130	500	76 억	126466	N	N	237	N	N
126	20240808	121025	57	100.00	KOSDAQ		제약	N	N	N	N	N	4945	-215	5	-4.17	2301702360	439619	21.57	5100	5550	4945	6700	3620	5160	5235.69	0.83	0	-17539	6620	5890	5140	4410	3660	6255	4775	76	1540	500	3500	5	1	15285436	756	-1.66	1.28	12	2.88	-2971.00	3862.00	9760	20230823	-49.33	3275	20240426	50.99	7335	-32.58	20240604	3275	50.99	20240426	19520	-74.67	20230823	4075	21.35	20240806	0.58	N	314130	500	76 억	126466	N	N	237	N	N
127	20240808	111019	57	100.00	KOSDAQ		제약	N	N	N	N	N	5070	-90	5	-1.74	1974216720	374545	18.38	5100	5550	4950	6700	3620	5160	5271.00	0.83	0	-10920	6620	5890	5140	4410	3660	6255	4775	76	1540	500	3500	10	1	15285436	775	-1.71	1.31	12	2.45	-2971.00	3862.00	9760	20230823	-48.05	3275	20240426	54.81	7335	-30.88	20240604	3275	54.81	20240426	19520	-74.03	20230823	4075	24.42	20240806	0.58	N	314130	500	76 억	126466	N	N	237	N	N
128	20240808	101016	57	100.00	KOSDAQ		제약	N	N	N	N	N	5310	150	2	2.91	1452388270	273145	13.40	5100	5550	4950	6700	3620	5160	5317.34	0.83	0	-1177	6620	5890	5140	4410	3660	6255	4775	76	1540	500	3500	10	1	15285436	812	-1.79	1.37	12	1.79	-2971.00	3862.00	9760	20230823	-45.59	3275	20240426	62.14	7335	-27.61	20240604	3275	62.14	20240426	19520	-72.80	20230823	4075	30.31	20240806	0.58	N	314130	500	76 억	126466	N	N	237	N	N
129	20240808	091011	57	100.00	KOSDAQ		제약	N	N	N	N	N	5270	110	2	2.13	526016010	100512	4.93	5100	5410	4950	6700	3620	5160	5233.44	0.83	0	2290	6620	5890	5140	4410	3660	6255	4775	76	1540	500	3500	10	1	15285436	806	-1.77	1.36	12	0.66	-2971.00	3862.00	9760	20230823	-46.00	3275	20240426	60.92	7335	-28.15	20240604	3275	60.92	20240426	19520	-73.00	20230823	4075	29.33	20240806	0.58	N	314130	500	76 억	126466	N	N	237	N	N
130	20240807	160956	57	100.00	KOSDAQ		제약	N	N	N	N	N	5160	630	2	13.91	10811361080	2023395	948.77	4500	5870	4390	5880	3175	4530	5343.37	1.19	0	-50775	5113	4821	4448	4156	3783	4967	4302	76	1350	500	3080	10	1	15285436	789	-1.74	1.34	12	13.24	-2971.00	3862.00	9760	20230823	-47.13	3275	20240426	57.56	7335	-29.65	20240604	3275	57.56	20240426	19520	-73.57	20230823	4075	26.63	20240806	0.70	N	314130	500	76 억	181476	N	N	237	N	N
131	20240807	151010	57	100.00	KOSDAQ		제약	N	N	N	N	N	5220	690	2	15.23	10613750870	1985170	930.85	4500	5870	4390	5880	3175	4530	5346.52	1.19	0	-48434	5113	4821	4448	4156	3783	4967	4302	76	1350	500	3080	10	1	15285436	798	-1.76	1.35	12	12.99	-2971.00	3862.00	9760	20230823	-46.52	3275	20240426	59.39	7335	-28.83	20240604	3275	59.39	20240426	19520	-73.26	20230823	4075	28.10	20240806	0.70	N	314130	500	76 억	181476	N	N	0	N	N
132	20240807	141016	57	100.00	KOSDAQ		제약	N	N	N	N	N	5240	710	2	15.67	10180420180	1901641	891.68	4500	5870	4390	5880	3175	4530	5353.49	1.19	0	-67858	5113	4821	4448	4156	3783	4967	4302	76	1350	500	3080	10	1	15285436	801	-1.76	1.36	12	12.44	-2971.00	3862.00	9760	20230823	-46.31	3275	20240426	60.00	7335	-28.56	20240604	3275	60.00	20240426	19520	-73.16	20230823	4075	28.59	20240806	0.70	N	314130	500	76 억	181476	N	N	0	N	N
133	20240807	131009	57	100.00	KOSDAQ		제약	N	N	N	N	N	5250	720	2	15.89	7497009570	1411544	661.87	4500	5870	4390	5880	3175	4530	5311.21	1.19	0	-83201	5113	4821	4448	4156	3783	4967	4302	76	1350	500	3080	10	1	15285436	802	-1.77	1.36	12	9.23	-2971.00	3862.00	9760	20230823	-46.21	3275	20240426	60.31	7335	-28.43	20240604	3275	60.31	20240426	19520	-73.10	20230823	4075	28.83	20240806	0.70	N	314130	500	76 억	181476	N	N	0	N	N
134	20240807	121011	57	100.00	KOSDAQ		제약	N	N	N	N	N	5130	600	2	13.25	6920233340	1302343	610.67	4500	5870	4390	5880	3175	4530	5313.68	1.19	0	-81474	5113	4821	4448	4156	3783	4967	4302	76	1350	500	3080	10	1	15285436	784	-1.73	1.33	12	8.52	-2971.00	3862.00	9760	20230823	-47.44	3275	20240426	56.64	7335	-30.06	20240604	3275	56.64	20240426	19520	-73.72	20230823	4075	25.89	20240806	0.70	N	314130	500	76 억	181476	N	N	0	N	N
135	20240807	111011	57	100.00	KOSDAQ		제약	N	N	N	N	N	5380	850	2	18.76	5974010730	1121134	525.70	4500	5870	4390	5880	3175	4530	5328.54	1.19	0	-86273	5113	4821	4448	4156	3783	4967	4302	76	1350	500	3080	10	1	15285436	822	-1.81	1.39	12	7.33	-2971.00	3862.00	9760	20230823	-44.88	3275	20240426	64.27	7335	-26.65	20240604	3275	64.27	20240426	19520	-72.44	20230823	4075	32.02	20240806	0.70	N	314130	500	76 억	181476	N	N	0	N	N
136	20240807	101003	57	100.00	KOSDAQ		제약	N	N	N	N	N	5360	830	2	18.32	1323353050	271151	127.14	4500	5360	4390	5880	3175	4530	4880.50	1.19	0	-34946	5113	4821	4448	4156	3783	4967	4302	76	1350	500	3080	10	1	15285436	819	-1.80	1.39	12	1.77	-2971.00	3862.00	9760	20230823	-45.08	3275	20240426	63.66	7335	-26.93	20240604	3275	63.66	20240426	19520	-72.54	20230823	4075	31.53	20240806	0.70	N	314130	500	76 억	181476	Y	N	0	N	N
137	20240807	091032	57	100.00	KOSDAQ		제약	N	N	N	N	N	4510	-20	5	-0.44	36635830	8111	3.80	4500	4595	4390	5880	3175	4530	4516.81	1.19	0	-3744	5113	4821	4448	4156	3783	4967	4302	76	1350	500	3080	5	1	15285436	689	-1.52	1.17	12	0.05	-2971.00	3862.00	9760	20230823	-53.79	3275	20240426	37.71	7335	-38.51	20240604	3275	37.71	20240426	19520	-76.90	20230823	4075	10.67	20240806	0.70	N	314130	500	76 억	181476	N	N	0	N	N
138	20240806	160951	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4530	340	2	8.11	952233950	211240	174.95	4075	4740	4075	5440	2935	4190	4507.77	1.49	0	-47124	5536	4862	4121	3447	2706	4492	3077	76	1250	500	2840	5	1	15285436	692	-1.52	1.17	12	1.38	-2971.00	3862.00	9760	20230823	-53.59	3275	20240426	38.32	7335	-38.24	20240604	3275	38.32	20240426	19520	-76.79	20230823	4075	11.17	20240806	0.74	N	314130	500	76 억	228345	N	N	0	N	N
139	20240806	151006	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4500	310	2	7.40	930843195	206507	171.03	4075	4740	4075	5440	2935	4190	4507.56	1.49	0	-45910	5536	4862	4121	3447	2706	4492	3077	76	1250	500	2840	5	1	15285436	688	-1.51	1.17	12	1.35	-2971.00	3862.00	9760	20230823	-53.89	3275	20240426	37.40	7335	-38.65	20240604	3275	37.40	20240426	19520	-76.95	20230823	4075	10.43	20240806	0.74	N	314130	500	76 억	228345	N	N	0	N	N
140	20240806	141000	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4475	285	2	6.80	867257840	192338	159.29	4075	4740	4075	5440	2935	4190	4509.03	1.49	0	-46435	5536	4862	4121	3447	2706	4492	3077	76	1250	500	2840	5	1	15285436	684	-1.51	1.16	12	1.26	-2971.00	3862.00	9760	20230823	-54.15	3275	20240426	36.64	7335	-38.99	20240604	3275	36.64	20240426	19520	-77.07	20230823	4075	9.82	20240806	0.74	N	314130	500	76 억	228345	N	N	0	N	N
141	20240806	131006	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4485	295	2	7.04	807464750	179001	148.25	4075	4740	4075	5440	2935	4190	4510.95	1.49	0	-38632	5536	4862	4121	3447	2706	4492	3077	76	1250	500	2840	5	1	15285436	686	-1.51	1.16	12	1.17	-2971.00	3862.00	9760	20230823	-54.05	3275	20240426	36.95	7335	-38.85	20240604	3275	36.95	20240426	19520	-77.02	20230823	4075	10.06	20240806	0.74	N	314130	500	76 억	228345	N	N	0	N	N
142	20240806	121007	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4450	260	2	6.21	744060000	164831	136.51	4075	4740	4075	5440	2935	4190	4514.08	1.49	0	-39145	5536	4862	4121	3447	2706	4492	3077	76	1250	500	2840	5	1	15285436	680	-1.50	1.15	12	1.08	-2971.00	3862.00	9760	20230823	-54.41	3275	20240426	35.88	7335	-39.33	20240604	3275	35.88	20240426	19520	-77.20	20230823	4075	9.20	20240806	0.74	N	314130	500	76 억	228345	N	N	0	N	N
143	20240806	110954	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4500	310	2	7.40	659726785	146118	121.01	4075	4740	4075	5440	2935	4190	4515.03	1.49	0	-31391	5536	4862	4121	3447	2706	4492	3077	76	1250	500	2840	5	1	15285436	688	-1.51	1.17	12	0.96	-2971.00	3862.00	9760	20230823	-53.89	3275	20240426	37.40	7335	-38.65	20240604	3275	37.40	20240426	19520	-76.95	20230823	4075	10.43	20240806	0.74	N	314130	500	76 억	228345	N	N	0	N	N
144	20240806	100954	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4595	405	2	9.67	477954805	105429	87.32	4075	4740	4075	5440	2935	4190	4533.43	1.49	0	-17456	5536	4862	4121	3447	2706	4492	3077	76	1250	500	2840	5	1	15285436	702	-1.55	1.19	12	0.69	-2971.00	3862.00	9760	20230823	-52.92	3275	20240426	40.31	7335	-37.36	20240604	3275	40.31	20240426	19520	-76.46	20230823	4075	12.76	20240806	0.74	N	314130	500	76 억	228345	N	N	0	N	N
145	20240806	091001	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4305	115	2	2.74	170419795	38780	32.12	4075	4640	4075	5440	2935	4190	4394.53	1.49	0	-4128	5536	4862	4121	3447	2706	4492	3077	76	1250	500	2840	5	1	15285436	658	-1.45	1.11	12	0.25	-2971.00	3862.00	9760	20230823	-55.89	3275	20240426	31.45	7335	-41.31	20240604	3275	31.45	20240426	19520	-77.95	20230823	4075	5.64	20240806	0.74	N	314130	500	76 억	228345	N	N	0	N	N
146	20240805	160939	57	100.00	KOSDAQ		제약	N	N	N	N	N	8380	-1250	5	-12.98	2118903460	238075	244.53	9530	9590	6760	12510	6750	9630	8903.14	1.09	0	61316	10010	9820	9660	9470	9310	9740	9390	76	2880	500	6540	10	1	15285436	1281	-2.82	2.17	12	1.56	-2971.00	3862.00	19520	20230823	-57.07	6550	20240426	27.94	14670	-42.88	20240604	6550	27.94	20240426	19520	-57.07	20230823	6550	27.94	20240426	0.76	N	314130	500	76 억	166914	N	N	0	N	N
147	20240805	150957	57	100.00	KOSDAQ		제약	N	N	N	N	N	8330	-1300	5	-13.50	1944477330	217376	223.27	9530	9590	6760	12510	6750	9630	8945.18	1.09	0	53937	10010	9820	9660	9470	9310	9740	9390	76	2880	500	6540	10	1	15285436	1273	-2.80	2.16	12	1.42	-2971.00	3862.00	19520	20230823	-57.33	6550	20240426	27.18	14670	-43.22	20240604	6550	27.18	20240426	19520	-57.33	20230823	6550	27.18	20240426	0.76	N	314130	500	76 억	166914	N	N	0	N	N
148	20240805	140957	58	100.00	KOSDAQ		제약	N	N	N	N	N	9040	-590	5	-6.13	1405541940	153532	157.69	9530	9590	8990	12510	6750	9630	9154.67	1.09	0	44345	10010	9820	9660	9470	9310	9740	9390	76	2880	500	6540	10	1	15285436	1382	-3.04	2.34	12	1.00	-2971.00	3862.00	19520	20230823	-53.69	6550	20240426	38.02	14670	-38.38	20240604	6550	38.02	20240426	19520	-53.69	20230823	6550	38.02	20240426	0.76	N	314130	500	76 억	166914	N	N	0	N	N
149	20240805	130956	57	100.00	KOSDAQ		제약	N	N	N	N	N	9180	-450	5	-4.67	1222888620	133353	136.97	9530	9590	8990	12510	6750	9630	9170.26	1.09	0	36003	10010	9820	9660	9470	9310	9740	9390	76	2880	500	6540	10	1	15285436	1403	-3.09	2.38	12	0.87	-2971.00	3862.00	19520	20230823	-52.97	6550	20240426	40.15	14670	-37.42	20240604	6550	40.15	20240426	19520	-52.97	20230823	6550	40.15	20240426	0.76	N	314130	500	76 억	166914	N	N	0	N	N
150	20240805	120950	57	100.00	KOSDAQ		제약	N	N	N	N	N	9270	-360	5	-3.74	1057414400	115342	118.47	9530	9590	8990	12510	6750	9630	9167.58	1.09	0	30183	10010	9820	9660	9470	9310	9740	9390	76	2880	500	6540	10	1	15285436	1417	-3.12	2.40	12	0.75	-2971.00	3862.00	19520	20230823	-52.51	6550	20240426	41.53	14670	-36.81	20240604	6550	41.53	20240426	19520	-52.51	20230823	6550	41.53	20240426	0.76	N	314130	500	76 억	166914	N	N	0	N	N
151	20240805	110949	57	100.00	KOSDAQ		제약	N	N	N	N	N	9140	-490	5	-5.09	961423190	104908	107.75	9530	9590	8990	12510	6750	9630	9164.37	1.09	0	27569	10010	9820	9660	9470	9310	9740	9390	76	2880	500	6540	10	1	15285436	1397	-3.08	2.37	12	0.69	-2971.00	3862.00	19520	20230823	-53.18	6550	20240426	39.54	14670	-37.70	20240604	6550	39.54	20240426	19520	-53.18	20230823	6550	39.54	20240426	0.76	N	314130	500	76 억	166914	N	N	0	N	N
152	20240805	100946	57	100.00	KOSDAQ		제약	N	N	N	N	N	9230	-400	5	-4.15	579571180	62904	64.61	9530	9590	9050	12510	6750	9630	9213.48	1.09	0	14044	10010	9820	9660	9470	9310	9740	9390	76	2880	500	6540	10	1	15285436	1411	-3.11	2.39	12	0.41	-2971.00	3862.00	19520	20230823	-52.72	6550	20240426	40.92	14670	-37.08	20240604	6550	40.92	20240426	19520	-52.72	20230823	6550	40.92	20240426	0.76	N	314130	500	76 억	166914	N	N	0	N	N
153	20240805	090941	57	100.00	KOSDAQ		제약	N	N	N	N	N	9200	-430	5	-4.47	201973560	21766	22.36	9530	9590	9110	12510	6750	9630	9279.07	1.09	0	-405	10010	9820	9660	9470	9310	9740	9390	76	2880	500	6540	10	1	15285436	1406	-3.10	2.38	12	0.14	-2971.00	3862.00	19520	20230823	-52.87	6550	20240426	40.46	14670	-37.29	20240604	6550	40.46	20240426	19520	-52.87	20230823	6550	40.46	20240426	0.76	N	314130	500	76 억	166914	N	N	0	N	N
154	20240802	160933	57	100.00	KOSDAQ		제약	N	N	N	N	N	9630	-300	5	-3.02	936118540	96805	101.74	9700	9850	9500	12900	6960	9930	9670.62	0.98	0	17343	10343	10136	9823	9616	9303	10240	9720	76	2970	500	6750	10	1	15285436	1472	-3.24	2.49	12	0.63	-2971.00	3862.00	19520	20230823	-50.67	6550	20240426	47.02	14670	-34.36	20240604	6550	47.02	20240426	19520	-50.67	20230823	6550	47.02	20240426	0.78	N	314130	500	76 억	149441	N	N	0	N	N
155	20240802	150933	57	100.00	KOSDAQ		제약	N	N	N	N	N	9690	-240	5	-2.42	853241170	88216	92.72	9700	9850	9500	12900	6960	9930	9672.18	0.98	0	16746	10343	10136	9823	9616	9303	10240	9720	76	2970	500	6750	10	1	15285436	1481	-3.26	2.51	12	0.58	-2971.00	3862.00	19520	20230823	-50.36	6550	20240426	47.94	14670	-33.95	20240604	6550	47.94	20240426	19520	-50.36	20230823	6550	47.94	20240426	0.78	N	314130	500	76 억	149441	N	N	0	N	N
156	20240802	140936	57	100.00	KOSDAQ		제약	N	N	N	N	N	9710	-220	5	-2.22	667712410	68994	72.51	9700	9850	9500	12900	6960	9930	9677.83	0.98	0	12848	10343	10136	9823	9616	9303	10240	9720	76	2970	500	6750	10	1	15285436	1484	-3.27	2.51	12	0.45	-2971.00	3862.00	19520	20230823	-50.26	6550	20240426	48.24	14670	-33.81	20240604	6550	48.24	20240426	19520	-50.26	20230823	6550	48.24	20240426	0.78	N	314130	500	76 억	149441	N	N	0	N	N
157	20240802	130934	57	100.00	KOSDAQ		제약	N	N	N	N	N	9650	-280	5	-2.82	609204220	62958	66.17	9700	9850	9500	12900	6960	9930	9676.36	0.98	0	12264	10343	10136	9823	9616	9303	10240	9720	76	2970	500	6750	10	1	15285436	1475	-3.25	2.50	12	0.41	-2971.00	3862.00	19520	20230823	-50.56	6550	20240426	47.33	14670	-34.22	20240604	6550	47.33	20240426	19520	-50.56	20230823	6550	47.33	20240426	0.78	N	314130	500	76 억	149441	N	N	0	N	N
158	20240802	120934	57	100.00	KOSDAQ		제약	N	N	N	N	N	9680	-250	5	-2.52	526816520	54467	57.25	9700	9850	9500	12900	6960	9930	9672.21	0.98	0	10859	10343	10136	9823	9616	9303	10240	9720	76	2970	500	6750	10	1	15285436	1480	-3.26	2.51	12	0.36	-2971.00	3862.00	19520	20230823	-50.41	6550	20240426	47.79	14670	-34.01	20240604	6550	47.79	20240426	19520	-50.41	20230823	6550	47.79	20240426	0.78	N	314130	500	76 억	149441	N	N	0	N	N
159	20240802	110934	57	100.00	KOSDAQ		제약	N	N	N	N	N	9740	-190	5	-1.91	446575390	46146	48.50	9700	9850	9500	12900	6960	9930	9677.45	0.98	0	9231	10343	10136	9823	9616	9303	10240	9720	76	2970	500	6750	10	1	15285436	1489	-3.28	2.52	12	0.30	-2971.00	3862.00	19520	20230823	-50.10	6550	20240426	48.70	14670	-33.61	20240604	6550	48.70	20240426	19520	-50.10	20230823	6550	48.70	20240426	0.78	N	314130	500	76 억	149441	N	N	0	N	N
160	20240802	100930	57	100.00	KOSDAQ		제약	N	N	N	N	N	9730	-200	5	-2.01	345063900	35667	37.49	9700	9850	9500	12900	6960	9930	9674.60	0.98	0	7384	10343	10136	9823	9616	9303	10240	9720	76	2970	500	6750	10	1	15285436	1487	-3.27	2.52	12	0.23	-2971.00	3862.00	19520	20230823	-50.15	6550	20240426	48.55	14670	-33.67	20240604	6550	48.55	20240426	19520	-50.15	20230823	6550	48.55	20240426	0.78	N	314130	500	76 억	149441	N	N	0	N	N
161	20240802	090936	57	100.00	KOSDAQ		제약	N	N	N	N	N	9750	-180	5	-1.81	40513230	4155	4.37	9700	9850	9700	12900	6960	9930	9750.48	0.98	0	1385	10343	10136	9823	9616	9303	10240	9720	76	2970	500	6750	10	1	15285436	1490	-3.28	2.52	12	0.03	-2971.00	3862.00	19520	20230823	-50.05	6550	20240426	48.85	14670	-33.54	20240604	6550	48.85	20240426	19520	-50.05	20230823	6550	48.85	20240426	0.78	N	314130	500	76 억	149441	N	N	0	N	N
162	20240801	160930	57	100.00	KOSDAQ		제약	N	N	N	N	N	9930	360	2	3.76	933722270	94334	87.58	9510	10030	9510	12440	6700	9570	9897.86	0.73	0	38989	10143	9856	9643	9356	9143	9750	9250	76	2870	500	6500	10	1	15285436	1518	-3.34	2.57	12	0.62	-2971.00	3862.00	19520	20230823	-49.13	6550	20240426	51.60	14670	-32.31	20240604	6550	51.60	20240426	19520	-49.13	20230823	6550	51.60	20240426	0.81	N	314130	500	76 억	110837	N	N	118	N	N
163	20240801	150952	57	100.00	KOSDAQ		제약	N	N	N	N	N	9930	360	2	3.76	901891350	91127	84.60	9510	10030	9510	12440	6700	9570	9897.08	0.73	0	38738	10143	9856	9643	9356	9143	9750	9250	76	2870	500	6500	10	1	15285436	1518	-3.34	2.57	12	0.60	-2971.00	3862.00	19520	20230823	-49.13	6550	20240426	51.60	14670	-32.31	20240604	6550	51.60	20240426	19520	-49.13	20230823	6550	51.60	20240426	0.81	N	314130	500	76 억	110837	N	N	118	N	N
164	20240801	140941	57	100.00	KOSDAQ		제약	N	N	N	N	N	9930	360	2	3.76	811131350	81970	76.10	9510	10030	9510	12440	6700	9570	9895.47	0.73	0	35595	10143	9856	9643	9356	9143	9750	9250	76	2870	500	6500	10	1	15285436	1518	-3.34	2.57	12	0.54	-2971.00	3862.00	19520	20230823	-49.13	6550	20240426	51.60	14670	-32.31	20240604	6550	51.60	20240426	19520	-49.13	20230823	6550	51.60	20240426	0.81	N	314130	500	76 억	110837	N	N	118	N	N
165	20240801	130933	57	100.00	KOSDAQ		제약	N	N	N	N	N	9930	360	2	3.76	713486270	72114	66.95	9510	10030	9510	12440	6700	9570	9893.87	0.73	0	32034	10143	9856	9643	9356	9143	9750	9250	76	2870	500	6500	10	1	15285436	1518	-3.34	2.57	12	0.47	-2971.00	3862.00	19520	20230823	-49.13	6550	20240426	51.60	14670	-32.31	20240604	6550	51.60	20240426	19520	-49.13	20230823	6550	51.60	20240426	0.81	N	314130	500	76 억	110837	N	N	118	N	N
166	20240801	120937	57	100.00	KOSDAQ		제약	N	N	N	N	N	9990	420	2	4.39	594802260	60219	55.91	9510	10030	9510	12440	6700	9570	9877.32	0.73	0	26832	10143	9856	9643	9356	9143	9750	9250	76	2870	500	6500	10	1	15285436	1527	-3.36	2.59	12	0.39	-2971.00	3862.00	19520	20230823	-48.82	6550	20240426	52.52	14670	-31.90	20240604	6550	52.52	20240426	19520	-48.82	20230823	6550	52.52	20240426	0.81	N	314130	500	76 억	110837	N	N	118	N	N
167	20240801	110939	57	100.00	KOSDAQ		제약	N	N	N	N	N	9950	380	2	3.97	530242140	53725	49.88	9510	10030	9510	12440	6700	9570	9869.56	0.73	0	23692	10143	9856	9643	9356	9143	9750	9250	76	2870	500	6500	10	1	15285436	1521	-3.35	2.58	12	0.35	-2971.00	3862.00	19520	20230823	-49.03	6550	20240426	51.91	14670	-32.17	20240604	6550	51.91	20240426	19520	-49.03	20230823	6550	51.91	20240426	0.81	N	314130	500	76 억	110837	N	N	118	N	N
168	20240801	100933	57	100.00	KOSDAQ		제약	N	N	N	N	N	10000	430	2	4.49	433114110	43938	40.79	9510	10030	9510	12440	6700	9570	9857.39	0.73	0	22750	10143	9856	9643	9356	9143	9750	9250	76	2870	500	6500	10	1	15285436	1529	-3.37	2.59	12	0.29	-2971.00	3862.00	19520	20230823	-48.77	6550	20240426	52.67	14670	-31.83	20240604	6550	52.67	20240426	19520	-48.77	20230823	6550	52.67	20240426	0.81	N	314130	500	76 억	110837	N	N	118	N	N
169	20240801	090924	57	100.00	KOSDAQ		제약	N	N	N	N	N	9700	130	2	1.36	78470190	8104	7.52	9510	9780	9510	12440	6700	9570	9682.90	0.73	0	1090	10143	9856	9643	9356	9143	9750	9250	76	2870	500	6500	10	1	15285436	1483	-3.26	2.51	12	0.05	-2971.00	3862.00	19520	20230823	-50.31	6550	20240426	48.09	14670	-33.88	20240604	6550	48.09	20240426	19520	-50.31	20230823	6550	48.09	20240426	0.81	N	314130	500	76 억	110837	N	N	118	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History