KissMeData/049180/price/prices-20240801.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160515	57	100.00	KOSDAQ		제약	N	N	N	N	N	1569	5	2	0.32	103261986	65786	27.29	1560	1590	1560	2030	1095	1564	1569.68	2.31	-16180	1636	1600	1582	1546	1528	1591	1537	246	466	500	930	1	1	49234444	772	-1.80	2.99	12	0.13	-872.00	525.00	4440	20230824	-64.66	1351	20240805	16.14	2870	-45.33	20240104	1351	16.14	20240805	4380	-64.18	20230908	1351	16.14	20240805	0.76	N	049180	500	246 억	1137220	N	N	1	N	N
3	20240830	150521	57	100.00	KOSDAQ		제약	N	N	N	N	N	1574	10	2	0.64	91303567	58180	24.13	1560	1590	1560	2030	1095	1564	1569.35	2.31	-15324	1636	1600	1582	1546	1528	1591	1537	246	466	500	930	1	1	49234444	775	-1.81	3.00	12	0.12	-872.00	525.00	4440	20230824	-64.55	1351	20240805	16.51	2870	-45.16	20240104	1351	16.51	20240805	4380	-64.06	20230908	1351	16.51	20240805	0.76	N	049180	500	246 억	1137220	N	N	0	N	N
4	20240830	140520	57	100.00	KOSDAQ		제약	N	N	N	N	N	1569	5	2	0.32	66406202	42255	17.53	1560	1590	1560	2030	1095	1564	1571.60	2.31	-13863	1636	1600	1582	1546	1528	1591	1537	246	466	500	930	1	1	49234444	772	-1.80	2.99	12	0.09	-872.00	525.00	4440	20230824	-64.66	1351	20240805	16.14	2870	-45.33	20240104	1351	16.14	20240805	4380	-64.18	20230908	1351	16.14	20240805	0.76	N	049180	500	246 억	1137220	N	N	0	N	N
5	20240830	130517	57	100.00	KOSDAQ		제약	N	N	N	N	N	1568	4	2	0.26	56528133	35942	14.91	1560	1590	1560	2030	1095	1564	1572.81	2.31	-13383	1636	1600	1582	1546	1528	1591	1537	246	466	500	930	1	1	49234444	772	-1.80	2.99	12	0.07	-872.00	525.00	4440	20230824	-64.68	1351	20240805	16.06	2870	-45.37	20240104	1351	16.06	20240805	4380	-64.20	20230908	1351	16.06	20240805	0.76	N	049180	500	246 억	1137220	N	N	0	N	N
6	20240830	120521	57	100.00	KOSDAQ		제약	N	N	N	N	N	1567	3	2	0.19	49361554	31361	13.01	1560	1590	1560	2030	1095	1564	1574.04	2.31	-11887	1636	1600	1582	1546	1528	1591	1537	246	466	500	930	1	1	49234444	772	-1.80	2.98	12	0.06	-872.00	525.00	4440	20230824	-64.71	1351	20240805	15.99	2870	-45.40	20240104	1351	15.99	20240805	4380	-64.22	20230908	1351	15.99	20240805	0.76	N	049180	500	246 억	1137220	N	N	0	N	N
7	20240830	110520	57	100.00	KOSDAQ		제약	N	N	N	N	N	1578	14	2	0.90	27186412	17295	7.17	1560	1590	1560	2030	1095	1564	1572.02	2.31	-3915	1636	1600	1582	1546	1528	1591	1537	246	466	500	930	1	1	49234444	777	-1.81	3.01	12	0.04	-872.00	525.00	4440	20230824	-64.46	1351	20240805	16.80	2870	-45.02	20240104	1351	16.80	20240805	4380	-63.97	20230908	1351	16.80	20240805	0.76	N	049180	500	246 억	1137220	N	N	0	N	N
8	20240830	100522	57	100.00	KOSDAQ		제약	N	N	N	N	N	1577	13	2	0.83	16764834	10674	4.43	1560	1590	1560	2030	1095	1564	1570.75	2.31	-125	1636	1600	1582	1546	1528	1591	1537	246	466	500	930	1	1	49234444	776	-1.81	3.00	12	0.02	-872.00	525.00	4440	20230824	-64.48	1351	20240805	16.73	2870	-45.05	20240104	1351	16.73	20240805	4380	-64.00	20230908	1351	16.73	20240805	0.76	N	049180	500	246 억	1137220	N	N	0	N	N
9	20240830	090523	57	100.00	KOSDAQ		제약	N	N	N	N	N	1566	2	2	0.13	3605704	2310	0.96	1560	1590	1560	2030	1095	1564	1560.61	2.31	234	1636	1600	1582	1546	1528	1591	1537	246	466	500	930	1	1	49234444	771	-1.80	2.98	12	0.00	-872.00	525.00	4440	20230824	-64.73	1351	20240805	15.91	2870	-45.44	20240104	1351	15.91	20240805	4380	-64.25	20230908	1351	15.91	20240805	0.76	N	049180	500	246 억	1137220	N	N	0	N	N
10	20240829	160522	57	100.00	KOSDAQ		제약	N	N	N	N	N	1564	-46	5	-2.86	373498565	236199	150.81	1594	1618	1564	2090	1127	1610	1581.29	2.39	-37344	1658	1634	1612	1588	1566	1623	1577	246	480	500	960	1	1	49234444	770	-1.79	2.98	12	0.48	-872.00	525.00	4440	20230824	-64.77	1351	20240805	15.77	2870	-45.51	20240104	1351	15.77	20240805	4380	-64.29	20230908	1351	15.77	20240805	0.85	N	049180	500	246 억	1174600	N	N	0	N	N
11	20240829	150527	57	100.00	KOSDAQ		제약	N	N	N	N	N	1569	-41	5	-2.55	356053597	225065	143.70	1594	1618	1565	2090	1127	1610	1582.00	2.39	-34622	1658	1634	1612	1588	1566	1623	1577	246	480	500	960	1	1	49234444	772	-1.80	2.99	12	0.46	-872.00	525.00	4440	20230824	-64.66	1351	20240805	16.14	2870	-45.33	20240104	1351	16.14	20240805	4380	-64.18	20230908	1351	16.14	20240805	0.85	N	049180	500	246 억	1174600	N	N	0	N	N
12	20240829	140529	57	100.00	KOSDAQ		제약	N	N	N	N	N	1571	-39	5	-2.42	320490723	202393	129.23	1594	1618	1570	2090	1127	1610	1583.51	2.39	-25646	1658	1634	1612	1588	1566	1623	1577	246	480	500	960	1	1	49234444	773	-1.80	2.99	12	0.41	-872.00	525.00	4440	20230824	-64.62	1351	20240805	16.28	2870	-45.26	20240104	1351	16.28	20240805	4380	-64.13	20230908	1351	16.28	20240805	0.85	N	049180	500	246 억	1174600	N	N	0	N	N
13	20240829	130530	57	100.00	KOSDAQ		제약	N	N	N	N	N	1578	-32	5	-1.99	289435017	182658	116.63	1594	1618	1570	2090	1127	1610	1584.57	2.39	-28078	1658	1634	1612	1588	1566	1623	1577	246	480	500	960	1	1	49234444	777	-1.81	3.01	12	0.37	-872.00	525.00	4440	20230824	-64.46	1351	20240805	16.80	2870	-45.02	20240104	1351	16.80	20240805	4380	-63.97	20230908	1351	16.80	20240805	0.85	N	049180	500	246 억	1174600	N	N	0	N	N
14	20240829	120526	57	100.00	KOSDAQ		제약	N	N	N	N	N	1585	-25	5	-1.55	264415654	166840	106.53	1594	1618	1570	2090	1127	1610	1584.85	2.39	-22131	1658	1634	1612	1588	1566	1623	1577	246	480	500	960	1	1	49234444	780	-1.82	3.02	12	0.34	-872.00	525.00	4440	20230824	-64.30	1351	20240805	17.32	2870	-44.77	20240104	1351	17.32	20240805	4380	-63.81	20230908	1351	17.32	20240805	0.85	N	049180	500	246 억	1174600	N	N	0	N	N
15	20240829	110530	57	100.00	KOSDAQ		제약	N	N	N	N	N	1582	-28	5	-1.74	173379194	109700	70.04	1594	1618	1570	2090	1127	1610	1580.48	2.39	-3909	1658	1634	1612	1588	1566	1623	1577	246	480	500	960	1	1	49234444	779	-1.81	3.01	12	0.22	-872.00	525.00	4440	20230824	-64.37	1351	20240805	17.10	2870	-44.88	20240104	1351	17.10	20240805	4380	-63.88	20230908	1351	17.10	20240805	0.85	N	049180	500	246 억	1174600	N	N	0	N	N
16	20240829	100526	57	100.00	KOSDAQ		제약	N	N	N	N	N	1587	-23	5	-1.43	153453888	97068	61.98	1594	1618	1570	2090	1127	1610	1580.89	2.39	-1946	1658	1634	1612	1588	1566	1623	1577	246	480	500	960	1	1	49234444	781	-1.82	3.02	12	0.20	-872.00	525.00	4440	20230824	-64.26	1351	20240805	17.47	2870	-44.70	20240104	1351	17.47	20240805	4380	-63.77	20230908	1351	17.47	20240805	0.85	N	049180	500	246 억	1174600	N	N	0	N	N
17	20240829	090527	57	100.00	KOSDAQ		제약	N	N	N	N	N	1580	-30	5	-1.86	37562783	23612	15.08	1594	1609	1580	2090	1127	1610	1590.83	2.39	-10820	1658	1634	1612	1588	1566	1623	1577	246	480	500	960	1	1	49234444	778	-1.81	3.01	12	0.05	-872.00	525.00	4440	20230824	-64.41	1351	20240805	16.95	2870	-44.95	20240104	1351	16.95	20240805	4380	-63.93	20230908	1351	16.95	20240805	0.85	N	049180	500	246 억	1174600	N	N	0	N	N
18	20240828	160511	57	100.00	KOSDAQ		제약	N	N	N	N	N	1610	-11	5	-0.68	251681970	156607	58.62	1635	1636	1590	2105	1135	1621	1607.08	2.45	-30356	1697	1659	1632	1594	1567	1645	1580	246	484	500	970	1	1	49234444	793	-1.85	3.07	12	0.32	-872.00	525.00	4440	20230824	-63.74	1351	20240805	19.17	2870	-43.90	20240104	1351	19.17	20240805	4380	-63.24	20230908	1351	19.17	20240805	0.84	N	049180	500	246 억	1204877	N	N	0	N	N
19	20240828	150514	57	100.00	KOSDAQ		제약	N	N	N	N	N	1602	-19	5	-1.17	234596434	145974	54.64	1635	1636	1590	2105	1135	1621	1607.11	2.45	-32146	1697	1659	1632	1594	1567	1645	1580	246	484	500	970	1	1	49234444	789	-1.84	3.05	12	0.30	-872.00	525.00	4440	20230824	-63.92	1351	20240805	18.58	2870	-44.18	20240104	1351	18.58	20240805	4380	-63.42	20230908	1351	18.58	20240805	0.84	N	049180	500	246 억	1204877	N	N	0	N	N
20	20240828	140517	57	100.00	KOSDAQ		제약	N	N	N	N	N	1603	-18	5	-1.11	193709123	120324	45.04	1635	1636	1590	2105	1135	1621	1609.90	2.45	-34116	1697	1659	1632	1594	1567	1645	1580	246	484	500	970	1	1	49234444	789	-1.84	3.05	12	0.24	-872.00	525.00	4440	20230824	-63.90	1351	20240805	18.65	2870	-44.15	20240104	1351	18.65	20240805	4380	-63.40	20230908	1351	18.65	20240805	0.84	N	049180	500	246 억	1204877	N	N	0	N	N
21	20240828	130515	57	100.00	KOSDAQ		제약	N	N	N	N	N	1595	-26	5	-1.60	164019879	101743	38.08	1635	1636	1590	2105	1135	1621	1612.10	2.45	-39976	1697	1659	1632	1594	1567	1645	1580	246	484	500	970	1	1	49234444	785	-1.83	3.04	12	0.21	-872.00	525.00	4440	20230824	-64.08	1351	20240805	18.06	2870	-44.43	20240104	1351	18.06	20240805	4380	-63.58	20230908	1351	18.06	20240805	0.84	N	049180	500	246 억	1204877	N	N	0	N	N
22	20240828	120512	57	100.00	KOSDAQ		제약	N	N	N	N	N	1601	-20	5	-1.23	123578612	76419	28.60	1635	1636	1601	2105	1135	1621	1617.12	2.45	-27360	1697	1659	1632	1594	1567	1645	1580	246	484	500	970	1	1	49234444	788	-1.84	3.05	12	0.16	-872.00	525.00	4440	20230824	-63.94	1351	20240805	18.50	2870	-44.22	20240104	1351	18.50	20240805	4380	-63.45	20230908	1351	18.50	20240805	0.84	N	049180	500	246 억	1204877	N	N	0	N	N
23	20240828	110513	57	100.00	KOSDAQ		제약	N	N	N	N	N	1611	-10	5	-0.62	97811197	60396	22.61	1635	1636	1607	2105	1135	1621	1619.50	2.45	-17654	1697	1659	1632	1594	1567	1645	1580	246	484	500	970	1	1	49234444	793	-1.85	3.07	12	0.12	-872.00	525.00	4440	20230824	-63.72	1351	20240805	19.25	2870	-43.87	20240104	1351	19.25	20240805	4380	-63.22	20230908	1351	19.25	20240805	0.84	N	049180	500	246 억	1204877	N	N	0	N	N
24	20240828	100536	57	100.00	KOSDAQ		제약	N	N	N	N	N	1632	11	2	0.68	73851485	45609	17.07	1635	1636	1607	2105	1135	1621	1619.23	2.45	-4917	1697	1659	1632	1594	1567	1645	1580	246	484	500	970	1	1	49234444	804	-1.87	3.11	12	0.09	-872.00	525.00	4440	20230824	-63.24	1351	20240805	20.80	2870	-43.14	20240104	1351	20.80	20240805	4380	-62.74	20230908	1351	20.80	20240805	0.84	N	049180	500	246 억	1204877	N	N	0	N	N
25	20240828	090522	57	100.00	KOSDAQ		제약	N	N	N	N	N	1622	1	2	0.06	10762118	6586	2.47	1635	1635	1622	2105	1135	1621	1634.09	2.45	-2029	1697	1659	1632	1594	1567	1645	1580	246	484	500	970	1	1	49234444	799	-1.86	3.09	12	0.01	-872.00	525.00	4440	20230824	-63.47	1351	20240805	20.06	2870	-43.48	20240104	1351	20.06	20240805	4380	-62.97	20230908	1351	20.06	20240805	0.84	N	049180	500	246 억	1204877	N	N	0	N	N
26	20240827	160512	57	100.00	KOSDAQ		제약	N	N	N	N	N	1621	-47	5	-2.82	429536985	264483	221.69	1670	1670	1605	2165	1168	1668	1624.06	2.39	25684	1733	1700	1672	1639	1611	1686	1625	246	497	500	1000	1	1	49234444	798	-1.86	3.09	12	0.54	-872.00	525.00	4440	20230824	-63.49	1351	20240805	19.99	2870	-43.52	20240104	1351	19.99	20240805	4380	-62.99	20230908	1351	19.99	20240805	0.81	N	049180	500	246 억	1179147	N	N	0	N	N
27	20240827	150514	57	100.00	KOSDAQ		제약	N	N	N	N	N	1634	-34	5	-2.04	396384794	244049	204.57	1670	1670	1605	2165	1168	1668	1624.20	2.39	22337	1733	1700	1672	1639	1611	1686	1625	246	497	500	1000	1	1	49234444	804	-1.87	3.11	12	0.50	-872.00	525.00	4440	20230824	-63.20	1351	20240805	20.95	2870	-43.07	20240104	1351	20.95	20240805	4380	-62.69	20230908	1351	20.95	20240805	0.81	N	049180	500	246 억	1179147	N	N	0	N	N
28	20240827	140516	57	100.00	KOSDAQ		제약	N	N	N	N	N	1620	-48	5	-2.88	364574614	224572	188.24	1670	1670	1605	2165	1168	1668	1623.42	2.39	31024	1733	1700	1672	1639	1611	1686	1625	246	497	500	1000	1	1	49234444	798	-1.86	3.09	12	0.46	-872.00	525.00	4440	20230824	-63.51	1351	20240805	19.91	2870	-43.55	20240104	1351	19.91	20240805	4380	-63.01	20230908	1351	19.91	20240805	0.81	N	049180	500	246 억	1179147	N	N	0	N	N
29	20240827	130517	57	100.00	KOSDAQ		제약	N	N	N	N	N	1612	-56	5	-3.36	339556309	209171	175.33	1670	1670	1605	2165	1168	1668	1623.34	2.39	36506	1733	1700	1672	1639	1611	1686	1625	246	497	500	1000	1	1	49234444	794	-1.85	3.07	12	0.42	-872.00	525.00	4440	20230824	-63.69	1351	20240805	19.32	2870	-43.83	20240104	1351	19.32	20240805	4380	-63.20	20230908	1351	19.32	20240805	0.81	N	049180	500	246 억	1179147	N	N	0	N	N
30	20240827	120518	57	100.00	KOSDAQ		제약	N	N	N	N	N	1624	-44	5	-2.64	243383599	149505	125.32	1670	1670	1606	2165	1168	1668	1627.93	2.39	30345	1733	1700	1672	1639	1611	1686	1625	246	497	500	1000	1	1	49234444	800	-1.86	3.09	12	0.30	-872.00	525.00	4440	20230824	-63.42	1351	20240805	20.21	2870	-43.41	20240104	1351	20.21	20240805	4380	-62.92	20230908	1351	20.21	20240805	0.81	N	049180	500	246 억	1179147	N	N	0	N	N
31	20240827	110515	57	100.00	KOSDAQ		제약	N	N	N	N	N	1635	-33	5	-1.98	213155837	130906	109.73	1670	1670	1606	2165	1168	1668	1628.31	2.39	40251	1733	1700	1672	1639	1611	1686	1625	246	497	500	1000	1	1	49234444	805	-1.88	3.11	12	0.27	-872.00	525.00	4440	20230824	-63.18	1351	20240805	21.02	2870	-43.03	20240104	1351	21.02	20240805	4380	-62.67	20230908	1351	21.02	20240805	0.81	N	049180	500	246 억	1179147	N	N	0	N	N
32	20240827	100513	57	100.00	KOSDAQ		제약	N	N	N	N	N	1640	-28	5	-1.68	193810385	119120	99.85	1670	1670	1606	2165	1168	1668	1627.02	2.39	35394	1733	1700	1672	1639	1611	1686	1625	246	497	500	1000	1	1	49234444	807	-1.88	3.12	12	0.24	-872.00	525.00	4440	20230824	-63.06	1351	20240805	21.39	2870	-42.86	20240104	1351	21.39	20240805	4380	-62.56	20230908	1351	21.39	20240805	0.81	N	049180	500	246 억	1179147	N	N	0	N	N
33	20240827	090513	57	100.00	KOSDAQ		제약	N	N	N	N	N	1646	-22	5	-1.32	24352770	14637	12.27	1670	1670	1646	2165	1168	1668	1663.78	2.39	-11040	1733	1700	1672	1639	1611	1686	1625	246	497	500	1000	1	1	49234444	810	-1.89	3.14	12	0.03	-872.00	525.00	4440	20230824	-62.93	1351	20240805	21.84	2870	-42.65	20240104	1351	21.84	20240805	4380	-62.42	20230908	1351	21.84	20240805	0.81	N	049180	500	246 억	1179147	N	N	0	N	N
34	20240826	160508	57	100.00	KOSDAQ		제약	N	N	N	N	N	1668	-21	5	-1.24	193852162	116617	70.24	1705	1705	1644	2195	1183	1689	1662.27	2.39	3533	1791	1740	1713	1662	1635	1726	1648	246	506	500	1010	1	1	49234444	821	-1.91	3.18	12	0.24	-872.00	525.00	4440	20230824	-62.43	1351	20240805	23.46	2870	-41.88	20240104	1351	23.46	20240805	4380	-61.92	20230908	1351	23.46	20240805	0.86	N	049180	500	246 억	1175911	N	N	1	N	N
35	20240826	150511	57	100.00	KOSDAQ		제약	N	N	N	N	N	1665	-24	5	-1.42	177616192	106845	64.36	1705	1705	1644	2195	1183	1689	1662.37	2.39	4704	1791	1740	1713	1662	1635	1726	1648	246	506	500	1010	1	1	49234444	820	-1.91	3.17	12	0.22	-872.00	525.00	4440	20230824	-62.50	1351	20240805	23.24	2870	-41.99	20240104	1351	23.24	20240805	4380	-61.99	20230908	1351	23.24	20240805	0.86	N	049180	500	246 억	1175911	N	N	1	N	N
36	20240826	140512	57	100.00	KOSDAQ		제약	N	N	N	N	N	1660	-29	5	-1.72	161043371	96856	58.34	1705	1705	1644	2195	1183	1689	1662.71	2.39	5155	1791	1740	1713	1662	1635	1726	1648	246	506	500	1010	1	1	49234444	817	-1.90	3.16	12	0.20	-872.00	525.00	4440	20230824	-62.61	1351	20240805	22.87	2870	-42.16	20240104	1351	22.87	20240805	4380	-62.10	20230908	1351	22.87	20240805	0.86	N	049180	500	246 억	1175911	N	N	1	N	N
37	20240826	130516	57	100.00	KOSDAQ		제약	N	N	N	N	N	1662	-27	5	-1.60	149123668	89680	54.02	1705	1705	1644	2195	1183	1689	1662.84	2.39	10507	1791	1740	1713	1662	1635	1726	1648	246	506	500	1010	1	1	49234444	818	-1.91	3.17	12	0.18	-872.00	525.00	4440	20230824	-62.57	1351	20240805	23.02	2870	-42.09	20240104	1351	23.02	20240805	4380	-62.05	20230908	1351	23.02	20240805	0.86	N	049180	500	246 억	1175911	N	N	1	N	N
38	20240826	120510	57	100.00	KOSDAQ		제약	N	N	N	N	N	1659	-30	5	-1.78	137443480	82619	49.76	1705	1705	1644	2195	1183	1689	1663.58	2.39	10756	1791	1740	1713	1662	1635	1726	1648	246	506	500	1010	1	1	49234444	817	-1.90	3.16	12	0.17	-872.00	525.00	4440	20230824	-62.64	1351	20240805	22.80	2870	-42.20	20240104	1351	22.80	20240805	4380	-62.12	20230908	1351	22.80	20240805	0.86	N	049180	500	246 억	1175911	N	N	1	N	N
39	20240826	110512	57	100.00	KOSDAQ		제약	N	N	N	N	N	1671	-18	5	-1.07	135091174	81202	48.91	1705	1705	1644	2195	1183	1689	1663.64	2.39	10448	1791	1740	1713	1662	1635	1726	1648	246	506	500	1010	1	1	49234444	823	-1.92	3.18	12	0.16	-872.00	525.00	4440	20230824	-62.36	1351	20240805	23.69	2870	-41.78	20240104	1351	23.69	20240805	4380	-61.85	20230908	1351	23.69	20240805	0.86	N	049180	500	246 억	1175911	N	N	1	N	N
40	20240826	100514	57	100.00	KOSDAQ		제약	N	N	N	N	N	1685	-4	5	-0.24	119887867	72062	43.41	1705	1705	1644	2195	1183	1689	1663.68	2.39	13264	1791	1740	1713	1662	1635	1726	1648	246	506	500	1010	1	1	49234444	830	-1.93	3.21	12	0.15	-872.00	525.00	4440	20230824	-62.05	1351	20240805	24.72	2870	-41.29	20240104	1351	24.72	20240805	4380	-61.53	20230908	1351	24.72	20240805	0.86	N	049180	500	246 억	1175911	N	N	1	N	N
41	20240826	090511	57	100.00	KOSDAQ		제약	N	N	N	N	N	1681	-8	5	-0.47	14798049	8747	5.27	1705	1705	1667	2195	1183	1689	1691.79	2.39	-3031	1791	1740	1713	1662	1635	1726	1648	246	506	500	1010	1	1	49234444	828	-1.93	3.20	12	0.02	-872.00	525.00	4440	20230824	-62.14	1351	20240805	24.43	2870	-41.43	20240104	1351	24.43	20240805	4380	-61.62	20230908	1351	24.43	20240805	0.86	N	049180	500	246 억	1175911	N	N	1	N	N
42	20240823	160509	57	100.00	KOSDAQ		제약	N	N	N	N	N	1689	-58	5	-3.32	276147965	161533	59.24	1747	1764	1686	2270	1223	1747	1709.62	2.45	-28974	1879	1812	1760	1693	1641	1787	1668	246	523	500	1040	1	1	49234444	832	-1.94	3.22	12	0.33	-872.00	525.00	4440	20230824	-61.96	1351	20240805	25.02	2870	-41.15	20240104	1351	25.02	20240805	4440	-61.96	20230824	1351	25.02	20240805	0.78	N	049180	500	246 억	1204797	N	N	1	N	N
43	20240823	150512	57	100.00	KOSDAQ		제약	N	N	N	N	N	1710	-37	5	-2.12	231583164	135216	49.59	1747	1764	1699	2270	1223	1747	1712.69	2.45	-22634	1879	1812	1760	1693	1641	1787	1668	246	523	500	1040	1	1	49234444	842	-1.96	3.26	12	0.27	-872.00	525.00	4440	20230824	-61.49	1351	20240805	26.57	2870	-40.42	20240104	1351	26.57	20240805	4440	-61.49	20230824	1351	26.57	20240805	0.78	N	049180	500	246 억	1204797	N	N	0	N	N
44	20240823	140512	57	100.00	KOSDAQ		제약	N	N	N	N	N	1720	-27	5	-1.55	179178179	104475	38.31	1747	1764	1700	2270	1223	1747	1715.03	2.45	-19728	1879	1812	1760	1693	1641	1787	1668	246	523	500	1040	1	1	49234444	847	-1.97	3.28	12	0.21	-872.00	525.00	4440	20230824	-61.26	1351	20240805	27.31	2870	-40.07	20240104	1351	27.31	20240805	4440	-61.26	20230824	1351	27.31	20240805	0.78	N	049180	500	246 억	1204797	N	N	0	N	N
45	20240823	130512	57	100.00	KOSDAQ		제약	N	N	N	N	N	1725	-22	5	-1.26	160580063	93624	34.34	1747	1764	1700	2270	1223	1747	1715.16	2.45	-16820	1879	1812	1760	1693	1641	1787	1668	246	523	500	1040	1	1	49234444	849	-1.98	3.29	12	0.19	-872.00	525.00	4440	20230824	-61.15	1351	20240805	27.68	2870	-39.90	20240104	1351	27.68	20240805	4440	-61.15	20230824	1351	27.68	20240805	0.78	N	049180	500	246 억	1204797	N	N	0	N	N
46	20240823	120509	57	100.00	KOSDAQ		제약	N	N	N	N	N	1716	-31	5	-1.77	144411981	84214	30.88	1747	1764	1700	2270	1223	1747	1714.82	2.45	-13141	1879	1812	1760	1693	1641	1787	1668	246	523	500	1040	1	1	49234444	845	-1.97	3.27	12	0.17	-872.00	525.00	4440	20230824	-61.35	1351	20240805	27.02	2870	-40.21	20240104	1351	27.02	20240805	4440	-61.35	20230824	1351	27.02	20240805	0.78	N	049180	500	246 억	1204797	N	N	0	N	N
47	20240823	110511	57	100.00	KOSDAQ		제약	N	N	N	N	N	1710	-37	5	-2.12	123720954	72182	26.47	1747	1764	1700	2270	1223	1747	1714.01	2.45	-14462	1879	1812	1760	1693	1641	1787	1668	246	523	500	1040	1	1	49234444	842	-1.96	3.26	12	0.15	-872.00	525.00	4440	20230824	-61.49	1351	20240805	26.57	2870	-40.42	20240104	1351	26.57	20240805	4440	-61.49	20230824	1351	26.57	20240805	0.78	N	049180	500	246 억	1204797	N	N	0	N	N
48	20240823	100510	57	100.00	KOSDAQ		제약	N	N	N	N	N	1712	-35	5	-2.00	62693278	36437	13.36	1747	1764	1706	2270	1223	1747	1720.59	2.45	-8108	1879	1812	1760	1693	1641	1787	1668	246	523	500	1040	1	1	49234444	843	-1.96	3.26	12	0.07	-872.00	525.00	4440	20230824	-61.44	1351	20240805	26.72	2870	-40.35	20240104	1351	26.72	20240805	4440	-61.44	20230824	1351	26.72	20240805	0.78	N	049180	500	246 억	1204797	N	N	0	N	N
49	20240823	090512	57	100.00	KOSDAQ		제약	N	N	N	N	N	1725	-22	5	-1.26	14117839	8098	2.97	1747	1764	1725	2270	1223	1747	1743.37	2.45	58	1879	1812	1760	1693	1641	1787	1668	246	523	500	1040	1	1	49234444	849	-1.98	3.29	12	0.02	-872.00	525.00	4440	20230824	-61.15	1351	20240805	27.68	2870	-39.90	20240104	1351	27.68	20240805	4440	-61.15	20230824	1351	27.68	20240805	0.78	N	049180	500	246 억	1204797	N	N	0	N	N
50	20240822	160508	57	100.00	KOSDAQ		제약	N	N	N	N	N	1747	-25	5	-1.41	475618628	271261	76.40	1809	1827	1708	2300	1241	1772	1753.36	2.41	19997	1907	1839	1802	1734	1697	1821	1716	246	528	500	1060	1	1	49234444	860	-2.00	3.33	12	0.55	-872.00	525.00	4440	20230824	-60.65	1351	20240805	29.31	2870	-39.13	20240104	1351	29.31	20240805	4440	-60.65	20230824	1351	29.31	20240805	0.78	N	049180	500	246 억	1184756	N	N	0	N	N
51	20240822	150512	57	100.00	KOSDAQ		제약	N	N	N	N	N	1740	-32	5	-1.81	444697843	253547	71.41	1809	1827	1708	2300	1241	1772	1753.91	2.41	21188	1907	1839	1802	1734	1697	1821	1716	246	528	500	1060	1	1	49234444	857	-2.00	3.31	12	0.51	-872.00	525.00	4440	20230824	-60.81	1351	20240805	28.79	2870	-39.37	20240104	1351	28.79	20240805	4440	-60.81	20230824	1351	28.79	20240805	0.78	N	049180	500	246 억	1184756	N	N	0	N	N
52	20240822	140513	57	100.00	KOSDAQ		제약	N	N	N	N	N	1738	-34	5	-1.92	432076498	246289	69.37	1809	1827	1708	2300	1241	1772	1754.35	2.41	18371	1907	1839	1802	1734	1697	1821	1716	246	528	500	1060	1	1	49234444	856	-1.99	3.31	12	0.50	-872.00	525.00	4440	20230824	-60.86	1351	20240805	28.65	2870	-39.44	20240104	1351	28.65	20240805	4440	-60.86	20230824	1351	28.65	20240805	0.78	N	049180	500	246 억	1184756	N	N	0	N	N
53	20240822	130512	57	100.00	KOSDAQ		제약	N	N	N	N	N	1725	-47	5	-2.65	411029038	234135	65.94	1809	1827	1708	2300	1241	1772	1755.52	2.41	15554	1907	1839	1802	1734	1697	1821	1716	246	528	500	1060	1	1	49234444	849	-1.98	3.29	12	0.48	-872.00	525.00	4440	20230824	-61.15	1351	20240805	27.68	2870	-39.90	20240104	1351	27.68	20240805	4440	-61.15	20230824	1351	27.68	20240805	0.78	N	049180	500	246 억	1184756	N	N	0	N	N
54	20240822	120516	57	100.00	KOSDAQ		제약	N	N	N	N	N	1717	-55	5	-3.10	380139392	216152	60.88	1809	1827	1708	2300	1241	1772	1758.67	2.41	2933	1907	1839	1802	1734	1697	1821	1716	246	528	500	1060	1	1	49234444	845	-1.97	3.27	12	0.44	-872.00	525.00	4440	20230824	-61.33	1351	20240805	27.09	2870	-40.17	20240104	1351	27.09	20240805	4440	-61.33	20230824	1351	27.09	20240805	0.78	N	049180	500	246 억	1184756	N	N	0	N	N
55	20240822	110509	57	100.00	KOSDAQ		제약	N	N	N	N	N	1757	-15	5	-0.85	272585725	153831	43.33	1809	1827	1742	2300	1241	1772	1771.98	2.41	1558	1907	1839	1802	1734	1697	1821	1716	246	528	500	1060	1	1	49234444	865	-2.01	3.35	12	0.31	-872.00	525.00	4440	20230824	-60.43	1351	20240805	30.05	2870	-38.78	20240104	1351	30.05	20240805	4440	-60.43	20230824	1351	30.05	20240805	0.78	N	049180	500	246 억	1184756	N	N	0	N	N
56	20240822	100510	57	100.00	KOSDAQ		제약	N	N	N	N	N	1750	-22	5	-1.24	197998102	111171	31.31	1809	1827	1750	2300	1241	1772	1781.02	2.41	3048	1907	1839	1802	1734	1697	1821	1716	246	528	500	1060	1	1	49234444	862	-2.01	3.33	12	0.23	-872.00	525.00	4440	20230824	-60.59	1351	20240805	29.53	2870	-39.02	20240104	1351	29.53	20240805	4440	-60.59	20230824	1351	29.53	20240805	0.78	N	049180	500	246 억	1184756	N	N	0	N	N
57	20240822	090510	57	100.00	KOSDAQ		제약	N	N	N	N	N	1774	2	2	0.11	74104633	41186	11.60	1809	1827	1773	2300	1241	1772	1799.27	2.41	-4585	1907	1839	1802	1734	1697	1821	1716	246	528	500	1060	1	1	49234444	873	-2.03	3.38	12	0.08	-872.00	525.00	4440	20230824	-60.05	1351	20240805	31.31	2870	-38.19	20240104	1351	31.31	20240805	4440	-60.05	20230824	1351	31.31	20240805	0.78	N	049180	500	246 억	1184756	N	N	0	N	N
58	20240821	160508	57	100.00	KOSDAQ		제약	N	N	N	N	N	1772	-83	5	-4.47	613923036	343515	112.29	1855	1870	1765	2410	1299	1855	1787.17	2.49	-42239	1923	1889	1852	1818	1781	1870	1799	246	555	500	1110	1	1	49234444	872	-2.03	3.38	12	0.70	-872.00	525.00	4440	20230824	-60.09	1351	20240805	31.16	2870	-38.26	20240104	1351	31.16	20240805	4440	-60.09	20230824	1351	31.16	20240805	0.82	N	049180	500	246 억	1223991	N	N	0	N	N
59	20240821	150513	57	100.00	KOSDAQ		제약	N	N	N	N	N	1780	-75	5	-4.04	585257238	327355	107.00	1855	1870	1765	2410	1299	1855	1787.83	2.49	-44072	1923	1889	1852	1818	1781	1870	1799	246	555	500	1110	1	1	49234444	876	-2.04	3.39	12	0.66	-872.00	525.00	4440	20230824	-59.91	1351	20240805	31.75	2870	-37.98	20240104	1351	31.75	20240805	4440	-59.91	20230824	1351	31.75	20240805	0.82	N	049180	500	246 억	1223991	N	N	0	N	N
60	20240821	140508	57	100.00	KOSDAQ		제약	N	N	N	N	N	1775	-80	5	-4.31	526566594	294387	96.23	1855	1870	1765	2410	1299	1855	1788.68	2.49	-41206	1923	1889	1852	1818	1781	1870	1799	246	555	500	1110	1	1	49234444	874	-2.04	3.38	12	0.60	-872.00	525.00	4440	20230824	-60.02	1351	20240805	31.38	2870	-38.15	20240104	1351	31.38	20240805	4440	-60.02	20230824	1351	31.38	20240805	0.82	N	049180	500	246 억	1223991	N	N	0	N	N
61	20240821	130513	57	100.00	KOSDAQ		제약	N	N	N	N	N	1769	-86	5	-4.64	492964930	275408	90.02	1855	1870	1765	2410	1299	1855	1789.93	2.49	-39267	1923	1889	1852	1818	1781	1870	1799	246	555	500	1110	1	1	49234444	871	-2.03	3.37	12	0.56	-872.00	525.00	4440	20230824	-60.16	1351	20240805	30.94	2870	-38.36	20240104	1351	30.94	20240805	4440	-60.16	20230824	1351	30.94	20240805	0.82	N	049180	500	246 억	1223991	N	N	0	N	N
62	20240821	120514	57	100.00	KOSDAQ		제약	N	N	N	N	N	1784	-71	5	-3.83	442866203	247154	80.79	1855	1870	1765	2410	1299	1855	1791.85	2.49	-30230	1923	1889	1852	1818	1781	1870	1799	246	555	500	1110	1	1	49234444	878	-2.05	3.40	12	0.50	-872.00	525.00	4440	20230824	-59.82	1351	20240805	32.05	2870	-37.84	20240104	1351	32.05	20240805	4440	-59.82	20230824	1351	32.05	20240805	0.82	N	049180	500	246 억	1223991	N	N	0	N	N
63	20240821	110509	57	100.00	KOSDAQ		제약	N	N	N	N	N	1775	-80	5	-4.31	415643929	231851	75.79	1855	1870	1765	2410	1299	1855	1792.71	2.49	-25837	1923	1889	1852	1818	1781	1870	1799	246	555	500	1110	1	1	49234444	874	-2.04	3.38	12	0.47	-872.00	525.00	4440	20230824	-60.02	1351	20240805	31.38	2870	-38.15	20240104	1351	31.38	20240805	4440	-60.02	20230824	1351	31.38	20240805	0.82	N	049180	500	246 억	1223991	N	N	0	N	N
64	20240821	100513	57	100.00	KOSDAQ		제약	N	N	N	N	N	1776	-79	5	-4.26	307893502	171010	55.90	1855	1870	1772	2410	1299	1855	1800.42	2.49	-25220	1923	1889	1852	1818	1781	1870	1799	246	555	500	1110	1	1	49234444	874	-2.04	3.38	12	0.35	-872.00	525.00	4440	20230824	-60.00	1351	20240805	31.46	2870	-38.12	20240104	1351	31.46	20240805	4440	-60.00	20230824	1351	31.46	20240805	0.82	N	049180	500	246 억	1223991	N	N	0	N	N
65	20240821	090510	57	100.00	KOSDAQ		제약	N	N	N	N	N	1833	-22	5	-1.19	17628458	9532	3.12	1855	1870	1833	2410	1299	1855	1849.37	2.49	-3364	1923	1889	1852	1818	1781	1870	1799	246	555	500	1110	1	1	49234444	902	-2.10	3.49	12	0.02	-872.00	525.00	4440	20230824	-58.72	1351	20240805	35.68	2870	-36.13	20240104	1351	35.68	20240805	4440	-58.72	20230824	1351	35.68	20240805	0.82	N	049180	500	246 억	1223991	N	N	0	N	N
66	20240820	160503	57	100.00	KOSDAQ		제약	N	N	N	N	N	1855	10	2	0.54	556335869	301930	64.31	1869	1886	1815	2395	1292	1845	1842.60	2.40	40200	1964	1904	1857	1797	1750	1881	1774	246	550	500	1100	1	1	49234444	913	-2.13	3.53	12	0.61	-872.00	525.00	4440	20230824	-58.22	1351	20240805	37.31	2870	-35.37	20240104	1351	37.31	20240805	4440	-58.22	20230824	1351	37.31	20240805	0.76	N	049180	500	246 억	1183791	N	N	0	N	N
67	20240820	150508	57	100.00	KOSDAQ		제약	N	N	N	N	N	1853	8	2	0.43	513987321	279084	59.44	1869	1886	1815	2395	1292	1845	1841.69	2.40	37272	1964	1904	1857	1797	1750	1881	1774	246	550	500	1100	1	1	49234444	912	-2.12	3.53	12	0.57	-872.00	525.00	4440	20230824	-58.27	1351	20240805	37.16	2870	-35.44	20240104	1351	37.16	20240805	4440	-58.27	20230824	1351	37.16	20240805	0.76	N	049180	500	246 억	1183791	N	N	0	N	N
68	20240820	140509	57	100.00	KOSDAQ		제약	N	N	N	N	N	1849	4	2	0.22	464747743	252422	53.76	1869	1886	1815	2395	1292	1845	1841.15	2.40	27417	1964	1904	1857	1797	1750	1881	1774	246	550	500	1100	1	1	49234444	910	-2.12	3.52	12	0.51	-872.00	525.00	4440	20230824	-58.36	1351	20240805	36.86	2870	-35.57	20240104	1351	36.86	20240805	4440	-58.36	20230824	1351	36.86	20240805	0.76	N	049180	500	246 억	1183791	N	N	0	N	N
69	20240820	130510	57	100.00	KOSDAQ		제약	N	N	N	N	N	1830	-15	5	-0.81	410897978	223069	47.51	1869	1886	1815	2395	1292	1845	1842.02	2.40	20851	1964	1904	1857	1797	1750	1881	1774	246	550	500	1100	1	1	49234444	901	-2.10	3.49	12	0.45	-872.00	525.00	4440	20230824	-58.78	1351	20240805	35.46	2870	-36.24	20240104	1351	35.46	20240805	4440	-58.78	20230824	1351	35.46	20240805	0.76	N	049180	500	246 억	1183791	N	N	0	N	N
70	20240820	120510	57	100.00	KOSDAQ		제약	N	N	N	N	N	1844	-1	5	-0.05	380548701	206508	43.98	1869	1886	1815	2395	1292	1845	1842.78	2.40	12593	1964	1904	1857	1797	1750	1881	1774	246	550	500	1100	1	1	49234444	908	-2.11	3.51	12	0.42	-872.00	525.00	4440	20230824	-58.47	1351	20240805	36.49	2870	-35.75	20240104	1351	36.49	20240805	4440	-58.47	20230824	1351	36.49	20240805	0.76	N	049180	500	246 억	1183791	N	N	0	N	N
71	20240820	110506	57	100.00	KOSDAQ		제약	N	N	N	N	N	1815	-30	5	-1.63	339698610	184141	39.22	1869	1886	1815	2395	1292	1845	1844.77	2.40	8280	1964	1904	1857	1797	1750	1881	1774	246	550	500	1100	1	1	49234444	894	-2.08	3.46	12	0.37	-872.00	525.00	4440	20230824	-59.12	1351	20240805	34.34	2870	-36.76	20240104	1351	34.34	20240805	4440	-59.12	20230824	1351	34.34	20240805	0.76	N	049180	500	246 억	1183791	N	N	0	N	N
72	20240820	100504	57	100.00	KOSDAQ		제약	N	N	N	N	N	1849	4	2	0.22	243393487	131509	28.01	1869	1886	1821	2395	1292	1845	1850.77	2.40	15735	1964	1904	1857	1797	1750	1881	1774	246	550	500	1100	1	1	49234444	910	-2.12	3.52	12	0.27	-872.00	525.00	4440	20230824	-58.36	1351	20240805	36.86	2870	-35.57	20240104	1351	36.86	20240805	4440	-58.36	20230824	1351	36.86	20240805	0.76	N	049180	500	246 억	1183791	N	N	0	N	N
73	20240820	090507	57	100.00	KOSDAQ		제약	N	N	N	N	N	1825	-20	5	-1.08	97097525	52065	11.09	1869	1886	1821	2395	1292	1845	1864.93	2.40	-15124	1964	1904	1857	1797	1750	1881	1774	246	550	500	1100	1	1	49234444	899	-2.09	3.48	12	0.11	-872.00	525.00	4440	20230824	-58.90	1351	20240805	35.09	2870	-36.41	20240104	1351	35.09	20240805	4440	-58.90	20230824	1351	35.09	20240805	0.76	N	049180	500	246 억	1183791	N	N	0	N	N
74	20240819	160459	57	100.00	KOSDAQ		제약	N	N	N	N	N	1845	-14	5	-0.75	866436006	467621	36.48	1873	1917	1810	2415	1302	1859	1852.88	2.35	23893	2011	1935	1870	1794	1729	1973	1832	246	556	500	1110	1	1	49234444	908	-2.12	3.51	12	0.95	-872.00	525.00	4440	20230824	-58.45	1351	20240805	36.57	2870	-35.71	20240104	1351	36.57	20240805	4440	-58.45	20230824	1351	36.57	20240805	0.79	N	049180	500	246 억	1159347	N	N	0	N	N
75	20240819	150504	57	100.00	KOSDAQ		제약	N	N	N	N	N	1831	-28	5	-1.51	785904965	423608	33.05	1873	1917	1810	2415	1302	1859	1855.26	2.35	15878	2011	1935	1870	1794	1729	1973	1832	246	556	500	1110	1	1	49234444	901	-2.10	3.49	12	0.86	-872.00	525.00	4440	20230824	-58.76	1351	20240805	35.53	2870	-36.20	20240104	1351	35.53	20240805	4440	-58.76	20230824	1351	35.53	20240805	0.79	N	049180	500	246 억	1159347	N	N	0	N	N
76	20240819	140506	57	100.00	KOSDAQ		제약	N	N	N	N	N	1840	-19	5	-1.02	730155980	393163	30.67	1873	1917	1810	2415	1302	1859	1857.13	2.35	18965	2011	1935	1870	1794	1729	1973	1832	246	556	500	1110	1	1	49234444	906	-2.11	3.50	12	0.80	-872.00	525.00	4440	20230824	-58.56	1351	20240805	36.20	2870	-35.89	20240104	1351	36.20	20240805	4440	-58.56	20230824	1351	36.20	20240805	0.79	N	049180	500	246 억	1159347	N	N	0	N	N
77	20240819	130504	57	100.00	KOSDAQ		제약	N	N	N	N	N	1838	-21	5	-1.13	689702113	371234	28.96	1873	1917	1810	2415	1302	1859	1857.86	2.35	11747	2011	1935	1870	1794	1729	1973	1832	246	556	500	1110	1	1	49234444	905	-2.11	3.50	12	0.75	-872.00	525.00	4440	20230824	-58.60	1351	20240805	36.05	2870	-35.96	20240104	1351	36.05	20240805	4440	-58.60	20230824	1351	36.05	20240805	0.79	N	049180	500	246 억	1159347	N	N	0	N	N
78	20240819	120503	57	100.00	KOSDAQ		제약	N	N	N	N	N	1815	-44	5	-2.37	636142439	342078	26.69	1873	1917	1810	2415	1302	1859	1859.64	2.35	3675	2011	1935	1870	1794	1729	1973	1832	246	556	500	1110	1	1	49234444	894	-2.08	3.46	12	0.69	-872.00	525.00	4440	20230824	-59.12	1351	20240805	34.34	2870	-36.76	20240104	1351	34.34	20240805	4440	-59.12	20230824	1351	34.34	20240805	0.79	N	049180	500	246 억	1159347	N	N	0	N	N
79	20240819	110505	57	100.00	KOSDAQ		제약	N	N	N	N	N	1825	-34	5	-1.83	558991710	299576	23.37	1873	1917	1812	2415	1302	1859	1865.94	2.35	1607	2011	1935	1870	1794	1729	1973	1832	246	556	500	1110	1	1	49234444	899	-2.09	3.48	12	0.61	-872.00	525.00	4440	20230824	-58.90	1351	20240805	35.09	2870	-36.41	20240104	1351	35.09	20240805	4440	-58.90	20230824	1351	35.09	20240805	0.79	N	049180	500	246 억	1159347	N	N	0	N	N
80	20240819	100504	57	100.00	KOSDAQ		제약	N	N	N	N	N	1852	-7	5	-0.38	466035573	248909	19.42	1873	1917	1812	2415	1302	1859	1872.31	2.35	21515	2011	1935	1870	1794	1729	1973	1832	246	556	500	1110	1	1	49234444	912	-2.12	3.53	12	0.51	-872.00	525.00	4440	20230824	-58.29	1351	20240805	37.08	2870	-35.47	20240104	1351	37.08	20240805	4440	-58.29	20230824	1351	37.08	20240805	0.79	N	049180	500	246 억	1159347	N	N	0	N	N
81	20240819	090505	57	100.00	KOSDAQ		제약	N	N	N	N	N	1835	-24	5	-1.29	73086078	39239	3.06	1873	1892	1826	2415	1302	1859	1862.59	2.35	-17038	2011	1935	1870	1794	1729	1973	1832	246	556	500	1110	1	1	49234444	903	-2.10	3.50	12	0.08	-872.00	525.00	4440	20230824	-58.67	1351	20240805	35.83	2870	-36.06	20240104	1351	35.83	20240805	4440	-58.67	20230824	1351	35.83	20240805	0.79	N	049180	500	246 억	1159347	N	N	0	N	N
82	20240816	160459	57	100.00	KOSDAQ		제약	N	N	N	N	N	1859	64	2	3.57	2394789062	1277498	118.07	1805	1946	1805	2330	1257	1795	1874.60	2.24	55469	1970	1882	1802	1714	1634	1926	1758	246	535	500	1070	1	1	49234444	915	-2.13	3.54	12	2.59	-872.00	525.00	4440	20230824	-58.13	1351	20240805	37.60	2870	-35.23	20240104	1351	37.60	20240805	4440	-58.13	20230824	1351	37.60	20240805	0.78	N	049180	500	246 억	1103213	N	N	0	N	N
83	20240816	150503	57	100.00	KOSDAQ		제약	N	N	N	N	N	1869	74	2	4.12	2351884353	1254397	115.93	1805	1946	1805	2330	1257	1795	1874.92	2.24	50019	1970	1882	1802	1714	1634	1926	1758	246	535	500	1070	1	1	49234444	920	-2.14	3.56	12	2.55	-872.00	525.00	4440	20230824	-57.91	1351	20240805	38.34	2870	-34.88	20240104	1351	38.34	20240805	4440	-57.91	20230824	1351	38.34	20240805	0.78	N	049180	500	246 억	1103213	N	N	0	N	N
84	20240816	140503	57	100.00	KOSDAQ		제약	N	N	N	N	N	1875	80	2	4.46	2266226416	1208506	111.69	1805	1946	1805	2330	1257	1795	1875.23	2.24	43244	1970	1882	1802	1714	1634	1926	1758	246	535	500	1070	1	1	49234444	923	-2.15	3.57	12	2.45	-872.00	525.00	4440	20230824	-57.77	1351	20240805	38.79	2870	-34.67	20240104	1351	38.79	20240805	4440	-57.77	20230824	1351	38.79	20240805	0.78	N	049180	500	246 억	1103213	N	N	0	N	N
85	20240816	130504	57	100.00	KOSDAQ		제약	N	N	N	N	N	1839	44	2	2.45	2133962970	1137312	105.11	1805	1946	1805	2330	1257	1795	1876.32	2.24	19980	1970	1882	1802	1714	1634	1926	1758	246	535	500	1070	1	1	49234444	905	-2.11	3.50	12	2.31	-872.00	525.00	4440	20230824	-58.58	1351	20240805	36.12	2870	-35.92	20240104	1351	36.12	20240805	4440	-58.58	20230824	1351	36.12	20240805	0.78	N	049180	500	246 억	1103213	N	N	0	N	N
86	20240816	120502	57	100.00	KOSDAQ		제약	N	N	N	N	N	1852	57	2	3.18	2027943380	1079397	99.76	1805	1946	1805	2330	1257	1795	1878.78	2.24	16045	1970	1882	1802	1714	1634	1926	1758	246	535	500	1070	1	1	49234444	912	-2.12	3.53	12	2.19	-872.00	525.00	4440	20230824	-58.29	1351	20240805	37.08	2870	-35.47	20240104	1351	37.08	20240805	4440	-58.29	20230824	1351	37.08	20240805	0.78	N	049180	500	246 억	1103213	N	N	0	N	N
87	20240816	110505	57	100.00	KOSDAQ		제약	N	N	N	N	N	1880	85	2	4.74	1809027206	961763	88.89	1805	1946	1805	2330	1257	1795	1880.95	2.24	-2846	1970	1882	1802	1714	1634	1926	1758	246	535	500	1070	1	1	49234444	926	-2.16	3.58	12	1.95	-872.00	525.00	4440	20230824	-57.66	1351	20240805	39.16	2870	-34.49	20240104	1351	39.16	20240805	4440	-57.66	20230824	1351	39.16	20240805	0.78	N	049180	500	246 억	1103213	N	N	0	N	N
88	20240816	100501	57	100.00	KOSDAQ		제약	N	N	N	N	N	1944	149	2	8.30	1199658162	639453	59.10	1805	1946	1805	2330	1257	1795	1876.07	2.24	47634	1970	1882	1802	1714	1634	1926	1758	246	535	500	1070	1	1	49234444	957	-2.23	3.70	12	1.30	-872.00	525.00	4440	20230824	-56.22	1351	20240805	43.89	2870	-32.26	20240104	1351	43.89	20240805	4440	-56.22	20230824	1351	43.89	20240805	0.78	N	049180	500	246 억	1103213	N	N	0	N	N
89	20240816	090503	57	100.00	KOSDAQ		제약	N	N	N	N	N	1822	27	2	1.50	93947342	51152	4.73	1805	1864	1805	2330	1257	1795	1836.67	2.24	2752	1970	1882	1802	1714	1634	1926	1758	246	535	500	1070	1	1	49234444	897	-2.09	3.47	12	0.10	-872.00	525.00	4440	20230824	-58.96	1351	20240805	34.86	2870	-36.52	20240104	1351	34.86	20240805	4440	-58.96	20230824	1351	34.86	20240805	0.78	N	049180	500	246 억	1103213	N	N	0	N	N
90	20240814	160503	57	100.00	KOSDAQ		제약	N	N	N	N	N	1795	106	2	6.28	1923611785	1067674	445.97	1722	1890	1722	2195	1183	1689	1801.71	2.03	114636	1824	1756	1712	1644	1600	1734	1622	246	506	500	1010	1	1	49234444	884	-2.06	3.42	12	2.17	-872.00	525.00	4440	20230824	-59.57	1351	20240805	32.86	2870	-37.46	20240104	1351	32.86	20240805	4440	-59.57	20230824	1351	32.86	20240805	0.72	N	049180	500	246 억	997708	N	N	0	N	N
91	20240814	150502	57	100.00	KOSDAQ		제약	N	N	N	N	N	1790	101	2	5.98	1863856628	1034306	432.03	1722	1890	1722	2195	1183	1689	1802.05	2.03	107151	1824	1756	1712	1644	1600	1734	1622	246	506	500	1010	1	1	49234444	881	-2.05	3.41	12	2.10	-872.00	525.00	4440	20230824	-59.68	1351	20240805	32.49	2870	-37.63	20240104	1351	32.49	20240805	4440	-59.68	20230824	1351	32.49	20240805	0.72	N	049180	500	246 억	997708	N	N	0	N	N
92	20240814	140508	57	100.00	KOSDAQ		제약	N	N	N	N	N	1774	85	2	5.03	1744155827	967464	404.11	1722	1890	1722	2195	1183	1689	1802.82	2.03	103559	1824	1756	1712	1644	1600	1734	1622	246	506	500	1010	1	1	49234444	873	-2.03	3.38	12	1.97	-872.00	525.00	4440	20230824	-60.05	1351	20240805	31.31	2870	-38.19	20240104	1351	31.31	20240805	4440	-60.05	20230824	1351	31.31	20240805	0.72	N	049180	500	246 억	997708	N	N	0	N	N
93	20240814	130505	57	100.00	KOSDAQ		제약	N	N	N	N	N	1765	76	2	4.50	1643058428	910509	380.32	1722	1890	1722	2195	1183	1689	1804.56	2.03	102448	1824	1756	1712	1644	1600	1734	1622	246	506	500	1010	1	1	49234444	869	-2.02	3.36	12	1.85	-872.00	525.00	4440	20230824	-60.25	1351	20240805	30.64	2870	-38.50	20240104	1351	30.64	20240805	4440	-60.25	20230824	1351	30.64	20240805	0.72	N	049180	500	246 억	997708	N	N	0	N	N
94	20240814	120503	57	100.00	KOSDAQ		제약	N	N	N	N	N	1776	87	2	5.15	1558742386	863019	360.48	1722	1890	1722	2195	1183	1689	1806.16	2.03	100849	1824	1756	1712	1644	1600	1734	1622	246	506	500	1010	1	1	49234444	874	-2.04	3.38	12	1.75	-872.00	525.00	4440	20230824	-60.00	1351	20240805	31.46	2870	-38.12	20240104	1351	31.46	20240805	4440	-60.00	20230824	1351	31.46	20240805	0.72	N	049180	500	246 억	997708	N	N	0	N	N
95	20240814	110500	57	100.00	KOSDAQ		제약	N	N	N	N	N	1778	89	2	5.27	1472972798	814539	340.23	1722	1890	1722	2195	1183	1689	1808.37	2.03	91755	1824	1756	1712	1644	1600	1734	1622	246	506	500	1010	1	1	49234444	875	-2.04	3.39	12	1.65	-872.00	525.00	4440	20230824	-59.95	1351	20240805	31.61	2870	-38.05	20240104	1351	31.61	20240805	4440	-59.95	20230824	1351	31.61	20240805	0.72	N	049180	500	246 억	997708	N	N	0	N	N
96	20240814	100459	57	100.00	KOSDAQ		제약	N	N	N	N	N	1822	133	2	7.87	1160513514	640351	267.47	1722	1890	1722	2195	1183	1689	1812.33	2.03	71200	1824	1756	1712	1644	1600	1734	1622	246	506	500	1010	1	1	49234444	897	-2.09	3.47	12	1.30	-872.00	525.00	4440	20230824	-58.96	1351	20240805	34.86	2870	-36.52	20240104	1351	34.86	20240805	4440	-58.96	20230824	1351	34.86	20240805	0.72	N	049180	500	246 억	997708	N	N	0	N	N
97	20240814	090531	57	100.00	KOSDAQ		제약	N	N	N	N	N	1725	36	2	2.13	62447849	36075	15.07	1722	1744	1722	2195	1183	1689	1731.17	2.03	8562	1824	1756	1712	1644	1600	1734	1622	246	506	500	1010	1	1	49234444	849	-1.98	3.29	12	0.07	-872.00	525.00	4440	20230824	-61.15	1351	20240805	27.68	2870	-39.90	20240104	1351	27.68	20240805	4440	-61.15	20230824	1351	27.68	20240805	0.72	N	049180	500	246 억	997708	N	N	0	N	N
98	20240813	160454	57	100.00	KOSDAQ		제약	N	N	N	N	N	1689	-51	5	-2.93	399118123	235251	55.25	1729	1780	1668	2260	1218	1740	1696.57	2.03	-3012	1808	1774	1729	1695	1650	1791	1712	246	520	500	1040	1	1	49234444	832	-1.94	3.22	12	0.48	-872.00	525.00	4440	20230824	-61.96	1351	20240805	25.02	2870	-41.15	20240104	1351	25.02	20240805	4440	-61.96	20230824	1351	25.02	20240805	0.74	N	049180	500	246 억	1000789	N	N	0	N	N
99	20240813	150457	57	100.00	KOSDAQ		제약	N	N	N	N	N	1686	-54	5	-3.10	374060766	220427	51.77	1729	1780	1668	2260	1218	1740	1696.98	2.03	-3290	1808	1774	1729	1695	1650	1791	1712	246	520	500	1040	1	1	49234444	830	-1.93	3.21	12	0.45	-872.00	525.00	4440	20230824	-62.03	1351	20240805	24.80	2870	-41.25	20240104	1351	24.80	20240805	4440	-62.03	20230824	1351	24.80	20240805	0.74	N	049180	500	246 억	1000789	N	N	0	N	N
100	20240813	140458	57	100.00	KOSDAQ		제약	N	N	N	N	N	1686	-54	5	-3.10	353963924	208458	48.96	1729	1780	1668	2260	1218	1740	1698.01	2.03	-1140	1808	1774	1729	1695	1650	1791	1712	246	520	500	1040	1	1	49234444	830	-1.93	3.21	12	0.42	-872.00	525.00	4440	20230824	-62.03	1351	20240805	24.80	2870	-41.25	20240104	1351	24.80	20240805	4440	-62.03	20230824	1351	24.80	20240805	0.74	N	049180	500	246 억	1000789	N	N	0	N	N
101	20240813	130459	57	100.00	KOSDAQ		제약	N	N	N	N	N	1699	-41	5	-2.36	310773396	182843	42.94	1729	1780	1668	2260	1218	1740	1699.67	2.03	-325	1808	1774	1729	1695	1650	1791	1712	246	520	500	1040	1	1	49234444	836	-1.95	3.24	12	0.37	-872.00	525.00	4440	20230824	-61.73	1351	20240805	25.76	2870	-40.80	20240104	1351	25.76	20240805	4440	-61.73	20230824	1351	25.76	20240805	0.74	N	049180	500	246 억	1000789	N	N	0	N	N
102	20240813	120456	57	100.00	KOSDAQ		제약	N	N	N	N	N	1695	-45	5	-2.59	304898120	179371	42.12	1729	1780	1668	2260	1218	1740	1699.82	2.03	13	1808	1774	1729	1695	1650	1791	1712	246	520	500	1040	1	1	49234444	835	-1.94	3.23	12	0.36	-872.00	525.00	4440	20230824	-61.82	1351	20240805	25.46	2870	-40.94	20240104	1351	25.46	20240805	4440	-61.82	20230824	1351	25.46	20240805	0.74	N	049180	500	246 억	1000789	N	N	0	N	N
103	20240813	110455	57	100.00	KOSDAQ		제약	N	N	N	N	N	1694	-46	5	-2.64	273738446	160961	37.80	1729	1780	1668	2260	1218	1740	1700.65	2.03	2885	1808	1774	1729	1695	1650	1791	1712	246	520	500	1040	1	1	49234444	834	-1.94	3.23	12	0.33	-872.00	525.00	4440	20230824	-61.85	1351	20240805	25.39	2870	-40.98	20240104	1351	25.39	20240805	4440	-61.85	20230824	1351	25.39	20240805	0.74	N	049180	500	246 억	1000789	N	N	0	N	N
104	20240813	100454	57	100.00	KOSDAQ		제약	N	N	N	N	N	1704	-36	5	-2.07	229461342	134770	31.65	1729	1780	1668	2260	1218	1740	1702.61	2.03	7818	1808	1774	1729	1695	1650	1791	1712	246	520	500	1040	1	1	49234444	839	-1.95	3.25	12	0.27	-872.00	525.00	4440	20230824	-61.62	1351	20240805	26.13	2870	-40.63	20240104	1351	26.13	20240805	4440	-61.62	20230824	1351	26.13	20240805	0.74	N	049180	500	246 억	1000789	N	N	0	N	N
105	20240813	090457	57	100.00	KOSDAQ		제약	N	N	N	N	N	1731	-9	5	-0.52	31187912	17911	4.21	1729	1780	1729	2260	1218	1740	1741.27	2.03	-6660	1808	1774	1729	1695	1650	1791	1712	246	520	500	1040	1	1	49234444	852	-1.99	3.30	12	0.04	-872.00	525.00	4440	20230824	-61.01	1351	20240805	28.13	2870	-39.69	20240104	1351	28.13	20240805	4440	-61.01	20230824	1351	28.13	20240805	0.74	N	049180	500	246 억	1000789	N	N	0	N	N
106	20240812	160453	57	100.00	KOSDAQ		제약	N	N	N	N	N	1740	57	2	3.39	721907811	416468	134.25	1687	1763	1684	2185	1179	1683	1733.38	1.88	100260	1759	1721	1676	1638	1593	1740	1657	246	502	500	1000	1	1	49234444	857	-2.00	3.31	12	0.85	-872.00	525.00	4440	20230824	-60.81	1351	20240805	28.79	2870	-39.37	20240104	1351	28.79	20240805	4440	-60.81	20230824	1351	28.79	20240805	0.66	N	049180	500	246 억	926224	N	N	0	N	N
107	20240812	150455	57	100.00	KOSDAQ		제약	N	N	N	N	N	1736	53	2	3.15	685666396	395690	127.55	1687	1763	1684	2185	1179	1683	1732.84	1.88	97589	1759	1721	1676	1638	1593	1740	1657	246	502	500	1000	1	1	49234444	855	-1.99	3.31	12	0.80	-872.00	525.00	4440	20230824	-60.90	1351	20240805	28.50	2870	-39.51	20240104	1351	28.50	20240805	4440	-60.90	20230824	1351	28.50	20240805	0.66	N	049180	500	246 억	926224	N	N	0	N	N
108	20240812	140454	57	100.00	KOSDAQ		제약	N	N	N	N	N	1740	57	2	3.39	569437258	328995	106.05	1687	1763	1684	2185	1179	1683	1730.84	1.88	61030	1759	1721	1676	1638	1593	1740	1657	246	502	500	1000	1	1	49234444	857	-2.00	3.31	12	0.67	-872.00	525.00	4440	20230824	-60.81	1351	20240805	28.79	2870	-39.37	20240104	1351	28.79	20240805	4440	-60.81	20230824	1351	28.79	20240805	0.66	N	049180	500	246 억	926224	N	N	0	N	N
109	20240812	130450	57	100.00	KOSDAQ		제약	N	N	N	N	N	1707	24	2	1.43	472122394	272066	87.70	1687	1763	1684	2185	1179	1683	1735.32	1.88	55697	1759	1721	1676	1638	1593	1740	1657	246	502	500	1000	1	1	49234444	840	-1.96	3.25	12	0.55	-872.00	525.00	4440	20230824	-61.55	1351	20240805	26.35	2870	-40.52	20240104	1351	26.35	20240805	4440	-61.55	20230824	1351	26.35	20240805	0.66	N	049180	500	246 억	926224	N	N	0	N	N
110	20240812	120451	57	100.00	KOSDAQ		제약	N	N	N	N	N	1715	32	2	1.90	459096072	264440	85.24	1687	1763	1684	2185	1179	1683	1736.11	1.88	54984	1759	1721	1676	1638	1593	1740	1657	246	502	500	1000	1	1	49234444	844	-1.97	3.27	12	0.54	-872.00	525.00	4440	20230824	-61.37	1351	20240805	26.94	2870	-40.24	20240104	1351	26.94	20240805	4440	-61.37	20230824	1351	26.94	20240805	0.66	N	049180	500	246 억	926224	N	N	0	N	N
111	20240812	110450	57	100.00	KOSDAQ		제약	N	N	N	N	N	1757	74	2	4.40	380458448	218884	70.56	1687	1763	1684	2185	1179	1683	1738.17	1.88	78195	1759	1721	1676	1638	1593	1740	1657	246	502	500	1000	1	1	49234444	865	-2.01	3.35	12	0.44	-872.00	525.00	4440	20230824	-60.43	1351	20240805	30.05	2870	-38.78	20240104	1351	30.05	20240805	4440	-60.43	20230824	1351	30.05	20240805	0.66	N	049180	500	246 억	926224	N	N	0	N	N
112	20240812	100448	57	100.00	KOSDAQ		제약	N	N	N	N	N	1728	45	2	2.67	261160876	150717	48.58	1687	1760	1684	2185	1179	1683	1732.79	1.88	58169	1759	1721	1676	1638	1593	1740	1657	246	502	500	1000	1	1	49234444	851	-1.98	3.29	12	0.31	-872.00	525.00	4440	20230824	-61.08	1351	20240805	27.91	2870	-39.79	20240104	1351	27.91	20240805	4440	-61.08	20230824	1351	27.91	20240805	0.66	N	049180	500	246 억	926224	N	N	0	N	N
113	20240812	090446	57	100.00	KOSDAQ		제약	N	N	N	N	N	1719	36	2	2.14	51997938	30471	9.82	1687	1727	1684	2185	1179	1683	1706.47	1.88	9320	1759	1721	1676	1638	1593	1740	1657	246	502	500	1000	1	1	49234444	846	-1.97	3.27	12	0.06	-872.00	525.00	4440	20230824	-61.28	1351	20240805	27.24	2870	-40.10	20240104	1351	27.24	20240805	4440	-61.28	20230824	1351	27.24	20240805	0.66	N	049180	500	246 억	926224	N	N	0	N	N
114	20240809	160446	57	100.00	KOSDAQ		제약	N	N	N	N	N	1683	46	2	2.81	513948951	306982	75.36	1631	1714	1631	2125	1146	1637	1674.22	1.76	81980	1754	1695	1658	1599	1562	1677	1581	246	488	500	980	1	1	49234444	829	-1.93	3.21	12	0.62	-872.00	525.00	4440	20230824	-62.09	1351	20240805	24.57	2870	-41.36	20240104	1351	24.57	20240805	4440	-62.09	20230824	1351	24.57	20240805	0.67	N	049180	500	246 억	868231	N	N	0	N	N
115	20240809	150456	57	100.00	KOSDAQ		제약	N	N	N	N	N	1688	51	2	3.12	475281418	284028	69.72	1631	1714	1631	2125	1146	1637	1673.40	1.76	73810	1754	1695	1658	1599	1562	1677	1581	246	488	500	980	1	1	49234444	831	-1.94	3.22	12	0.58	-872.00	525.00	4440	20230824	-61.98	1351	20240805	24.94	2870	-41.18	20240104	1351	24.94	20240805	4440	-61.98	20230824	1351	24.94	20240805	0.67	N	049180	500	246 억	868231	N	N	0	N	N
116	20240809	140455	57	100.00	KOSDAQ		제약	N	N	N	N	N	1676	39	2	2.38	424872402	254066	62.37	1631	1714	1631	2125	1146	1637	1672.34	1.76	60032	1754	1695	1658	1599	1562	1677	1581	246	488	500	980	1	1	49234444	825	-1.92	3.19	12	0.52	-872.00	525.00	4440	20230824	-62.25	1351	20240805	24.06	2870	-41.60	20240104	1351	24.06	20240805	4440	-62.25	20230824	1351	24.06	20240805	0.67	N	049180	500	246 억	868231	N	N	0	N	N
117	20240809	130456	57	100.00	KOSDAQ		제약	N	N	N	N	N	1662	25	2	1.53	385309307	230461	56.57	1631	1714	1631	2125	1146	1637	1671.96	1.76	57909	1754	1695	1658	1599	1562	1677	1581	246	488	500	980	1	1	49234444	818	-1.91	3.17	12	0.47	-872.00	525.00	4440	20230824	-62.57	1351	20240805	23.02	2870	-42.09	20240104	1351	23.02	20240805	4440	-62.57	20230824	1351	23.02	20240805	0.67	N	049180	500	246 억	868231	N	N	0	N	N
118	20240809	120455	57	100.00	KOSDAQ		제약	N	N	N	N	N	1662	25	2	1.53	362792304	216925	53.25	1631	1714	1631	2125	1146	1637	1672.48	1.76	49487	1754	1695	1658	1599	1562	1677	1581	246	488	500	980	1	1	49234444	818	-1.91	3.17	12	0.44	-872.00	525.00	4440	20230824	-62.57	1351	20240805	23.02	2870	-42.09	20240104	1351	23.02	20240805	4440	-62.57	20230824	1351	23.02	20240805	0.67	N	049180	500	246 억	868231	N	N	0	N	N
119	20240809	110449	57	100.00	KOSDAQ		제약	N	N	N	N	N	1657	20	2	1.22	314584805	187769	46.09	1631	1714	1631	2125	1146	1637	1675.45	1.76	43380	1754	1695	1658	1599	1562	1677	1581	246	488	500	980	1	1	49234444	816	-1.90	3.16	12	0.38	-872.00	525.00	4440	20230824	-62.68	1351	20240805	22.65	2870	-42.26	20240104	1351	22.65	20240805	4440	-62.68	20230824	1351	22.65	20240805	0.67	N	049180	500	246 억	868231	N	N	0	N	N
120	20240809	100456	57	100.00	KOSDAQ		제약	N	N	N	N	N	1652	15	2	0.92	291043433	173532	42.60	1631	1714	1631	2125	1146	1637	1677.25	1.76	43071	1754	1695	1658	1599	1562	1677	1581	246	488	500	980	1	1	49234444	813	-1.89	3.15	12	0.35	-872.00	525.00	4440	20230824	-62.79	1351	20240805	22.28	2870	-42.44	20240104	1351	22.28	20240805	4440	-62.79	20230824	1351	22.28	20240805	0.67	N	049180	500	246 억	868231	N	N	0	N	N
121	20240809	090449	57	100.00	KOSDAQ		제약	N	N	N	N	N	1671	34	2	2.08	89556602	53615	13.16	1631	1714	1631	2125	1146	1637	1670.57	1.76	12503	1754	1695	1658	1599	1562	1677	1581	246	488	500	980	1	1	49234444	823	-1.92	3.18	12	0.11	-872.00	525.00	4440	20230824	-62.36	1351	20240805	23.69	2870	-41.78	20240104	1351	23.69	20240805	4440	-62.36	20230824	1351	23.69	20240805	0.67	N	049180	500	246 억	868231	N	N	0	N	N
122	20240808	160444	57	100.00	KOSDAQ		제약	N	N	N	N	N	1637	-32	5	-1.92	669231938	406964	62.66	1700	1717	1621	2165	1169	1669	1644.44	1.79	20855	1806	1737	1609	1540	1412	1772	1575	246	496	500	1000	1	1	49234444	806	-1.88	3.12	12	0.83	-872.00	525.00	4440	20230824	-63.13	1351	20240805	21.17	2870	-42.96	20240104	1351	21.17	20240805	4440	-63.13	20230824	1351	21.17	20240805	0.74	N	049180	500	246 억	878856	N	N	0	N	N
123	20240808	150448	57	100.00	KOSDAQ		제약	N	N	N	N	N	1637	-32	5	-1.92	639268030	388693	59.85	1700	1717	1621	2165	1169	1669	1644.65	1.79	27008	1806	1737	1609	1540	1412	1772	1575	246	496	500	1000	1	1	49234444	806	-1.88	3.12	12	0.79	-872.00	525.00	4440	20230824	-63.13	1351	20240805	21.17	2870	-42.96	20240104	1351	21.17	20240805	4440	-63.13	20230824	1351	21.17	20240805	0.74	N	049180	500	246 억	878856	N	N	0	N	N
124	20240808	140450	57	100.00	KOSDAQ		제약	N	N	N	N	N	1644	-25	5	-1.50	583121018	354474	54.58	1700	1717	1621	2165	1169	1669	1645.02	1.79	23535	1806	1737	1609	1540	1412	1772	1575	246	496	500	1000	1	1	49234444	809	-1.89	3.13	12	0.72	-872.00	525.00	4440	20230824	-62.97	1351	20240805	21.69	2870	-42.72	20240104	1351	21.69	20240805	4440	-62.97	20230824	1351	21.69	20240805	0.74	N	049180	500	246 억	878856	N	N	0	N	N
125	20240808	130450	57	100.00	KOSDAQ		제약	N	N	N	N	N	1650	-19	5	-1.14	568752195	345737	53.23	1700	1717	1621	2165	1169	1669	1645.03	1.79	19456	1806	1737	1609	1540	1412	1772	1575	246	496	500	1000	1	1	49234444	812	-1.89	3.14	12	0.70	-872.00	525.00	4440	20230824	-62.84	1351	20240805	22.13	2870	-42.51	20240104	1351	22.13	20240805	4440	-62.84	20230824	1351	22.13	20240805	0.74	N	049180	500	246 억	878856	N	N	0	N	N
126	20240808	120455	57	100.00	KOSDAQ		제약	N	N	N	N	N	1642	-27	5	-1.62	525570644	319575	49.20	1700	1717	1621	2165	1169	1669	1644.58	1.79	17379	1806	1737	1609	1540	1412	1772	1575	246	496	500	1000	1	1	49234444	808	-1.88	3.13	12	0.65	-872.00	525.00	4440	20230824	-63.02	1351	20240805	21.54	2870	-42.79	20240104	1351	21.54	20240805	4440	-63.02	20230824	1351	21.54	20240805	0.74	N	049180	500	246 억	878856	N	N	0	N	N
127	20240808	110451	57	100.00	KOSDAQ		제약	N	N	N	N	N	1630	-39	5	-2.34	515050324	313129	48.21	1700	1717	1621	2165	1169	1669	1644.83	1.79	14207	1806	1737	1609	1540	1412	1772	1575	246	496	500	1000	1	1	49234444	803	-1.87	3.10	12	0.64	-872.00	525.00	4440	20230824	-63.29	1351	20240805	20.65	2870	-43.21	20240104	1351	20.65	20240805	4440	-63.29	20230824	1351	20.65	20240805	0.74	N	049180	500	246 억	878856	N	N	0	N	N
128	20240808	100447	57	100.00	KOSDAQ		제약	N	N	N	N	N	1654	-15	5	-0.90	417892360	253613	39.05	1700	1717	1621	2165	1169	1669	1647.74	1.79	25717	1806	1737	1609	1540	1412	1772	1575	246	496	500	1000	1	1	49234444	814	-1.90	3.15	12	0.52	-872.00	525.00	4440	20230824	-62.75	1351	20240805	22.43	2870	-42.37	20240104	1351	22.43	20240805	4440	-62.75	20230824	1351	22.43	20240805	0.74	N	049180	500	246 억	878856	N	N	0	N	N
129	20240808	090445	57	100.00	KOSDAQ		제약	N	N	N	N	N	1660	-9	5	-0.54	99697255	59805	9.21	1700	1717	1630	2165	1169	1669	1667.03	1.79	-922	1806	1737	1609	1540	1412	1772	1575	246	496	500	1000	1	1	49234444	817	-1.90	3.16	12	0.12	-872.00	525.00	4440	20230824	-62.61	1351	20240805	22.87	2870	-42.16	20240104	1351	22.87	20240805	4440	-62.61	20230824	1351	22.87	20240805	0.74	N	049180	500	246 억	878856	N	N	0	N	N
130	20240807	160438	57	100.00	KOSDAQ		제약	N	N	N	N	N	1669	179	2	12.01	1033440231	644597	104.78	1490	1678	1481	1937	1043	1490	1603.07	1.49	191799	1644	1566	1493	1415	1342	1606	1455	246	447	500	890	1	1	49234444	822	-1.91	3.18	12	1.31	-872.00	525.00	4440	20230824	-62.41	1351	20240805	23.54	2870	-41.85	20240104	1351	23.54	20240805	4440	-62.41	20230824	1351	23.54	20240805	0.93	N	049180	500	246 억	735585	N	N	1	N	N
131	20240807	150445	57	100.00	KOSDAQ		제약	N	N	N	N	N	1636	146	2	9.80	883869502	554589	90.15	1490	1650	1481	1937	1043	1490	1593.74	1.49	171166	1644	1566	1493	1415	1342	1606	1455	246	447	500	890	1	1	49234444	805	-1.88	3.12	12	1.13	-872.00	525.00	4440	20230824	-63.15	1351	20240805	21.10	2870	-43.00	20240104	1351	21.10	20240805	4440	-63.15	20230824	1351	21.10	20240805	0.93	N	049180	500	246 억	735585	N	N	1	N	N
132	20240807	140449	57	100.00	KOSDAQ		제약	N	N	N	N	N	1626	136	2	9.13	560814353	356602	57.97	1490	1628	1481	1937	1043	1490	1572.66	1.49	140085	1644	1566	1493	1415	1342	1606	1455	246	447	500	890	1	1	49234444	801	-1.86	3.10	12	0.72	-872.00	525.00	4440	20230824	-63.38	1351	20240805	20.36	2870	-43.34	20240104	1351	20.36	20240805	4440	-63.38	20230824	1351	20.36	20240805	0.93	N	049180	500	246 억	735585	N	N	1	N	N
133	20240807	130446	57	100.00	KOSDAQ		제약	N	N	N	N	N	1616	126	2	8.46	480200767	306796	49.87	1490	1628	1481	1937	1043	1490	1565.21	1.49	124194	1644	1566	1493	1415	1342	1606	1455	246	447	500	890	1	1	49234444	796	-1.85	3.08	12	0.62	-872.00	525.00	4440	20230824	-63.60	1351	20240805	19.62	2870	-43.69	20240104	1351	19.62	20240805	4440	-63.60	20230824	1351	19.62	20240805	0.93	N	049180	500	246 억	735585	N	N	1	N	N
134	20240807	120447	57	100.00	KOSDAQ		제약	N	N	N	N	N	1594	104	2	6.98	362173680	233445	37.95	1490	1600	1481	1937	1043	1490	1551.43	1.49	109376	1644	1566	1493	1415	1342	1606	1455	246	447	500	890	1	1	49234444	785	-1.83	3.04	12	0.47	-872.00	525.00	4440	20230824	-64.10	1351	20240805	17.99	2870	-44.46	20240104	1351	17.99	20240805	4440	-64.10	20230824	1351	17.99	20240805	0.93	N	049180	500	246 억	735585	N	N	1	N	N
135	20240807	110446	57	100.00	KOSDAQ		제약	N	N	N	N	N	1558	68	2	4.56	259012422	168204	27.34	1490	1579	1481	1937	1043	1490	1539.87	1.49	78394	1644	1566	1493	1415	1342	1606	1455	246	447	500	890	1	1	49234444	767	-1.79	2.97	12	0.34	-872.00	525.00	4440	20230824	-64.91	1351	20240805	15.32	2870	-45.71	20240104	1351	15.32	20240805	4440	-64.91	20230824	1351	15.32	20240805	0.93	N	049180	500	246 억	735585	N	N	1	N	N
136	20240807	100442	57	100.00	KOSDAQ		제약	N	N	N	N	N	1551	61	2	4.09	134960272	88556	14.39	1490	1564	1481	1937	1043	1490	1524.01	1.49	40346	1644	1566	1493	1415	1342	1606	1455	246	447	500	890	1	1	49234444	764	-1.78	2.95	12	0.18	-872.00	525.00	4440	20230824	-65.07	1351	20240805	14.80	2870	-45.96	20240104	1351	14.80	20240805	4440	-65.07	20230824	1351	14.80	20240805	0.93	N	049180	500	246 억	735585	N	N	1	N	N
137	20240807	090441	57	100.00	KOSDAQ		제약	N	N	N	N	N	1486	-4	5	-0.27	16511411	11067	1.80	1490	1529	1485	1937	1043	1490	1491.95	1.49	720	1644	1566	1493	1415	1342	1606	1455	246	447	500	890	1	1	49234444	732	-1.70	2.83	12	0.02	-872.00	525.00	4440	20230824	-66.53	1351	20240805	9.99	2870	-48.22	20240104	1351	9.99	20240805	4440	-66.53	20230824	1351	9.99	20240805	0.93	N	049180	500	246 억	735585	N	N	1	N	N
138	20240806	160437	57	100.00	KOSDAQ		제약	N	N	N	N	N	1490	45	2	3.11	914716166	611866	95.46	1429	1571	1420	1878	1012	1445	1494.97	1.68	-43606	1762	1603	1477	1318	1192	1540	1255	246	433	500	860	1	1	49234444	734	-1.71	2.84	12	1.24	-872.00	525.00	4440	20230824	-66.44	1351	20240805	10.29	2870	-48.08	20240104	1351	10.29	20240805	4440	-66.44	20230824	1351	10.29	20240805	0.91	N	049180	500	246 억	824763	N	N	1	N	N
139	20240806	150445	57	100.00	KOSDAQ		제약	N	N	N	N	N	1500	55	2	3.81	859697701	575112	89.73	1429	1571	1420	1878	1012	1445	1494.84	1.68	-44640	1762	1603	1477	1318	1192	1540	1255	246	433	500	860	1	1	49234444	739	-1.72	2.86	12	1.17	-872.00	525.00	4440	20230824	-66.22	1351	20240805	11.03	2870	-47.74	20240104	1351	11.03	20240805	4440	-66.22	20230824	1351	11.03	20240805	0.91	N	049180	500	246 억	824763	N	N	0	N	N
140	20240806	140442	57	100.00	KOSDAQ		제약	N	N	N	N	N	1482	37	2	2.56	811076899	542442	84.63	1429	1571	1420	1878	1012	1445	1495.23	1.68	-41358	1762	1603	1477	1318	1192	1540	1255	246	433	500	860	1	1	49234444	730	-1.70	2.82	12	1.10	-872.00	525.00	4440	20230824	-66.62	1351	20240805	9.70	2870	-48.36	20240104	1351	9.70	20240805	4440	-66.62	20230824	1351	9.70	20240805	0.91	N	049180	500	246 억	824763	N	N	0	N	N
141	20240806	130442	57	100.00	KOSDAQ		제약	N	N	N	N	N	1498	53	2	3.67	757145740	506305	78.99	1429	1571	1420	1878	1012	1445	1495.43	1.68	-34222	1762	1603	1477	1318	1192	1540	1255	246	433	500	860	1	1	49234444	738	-1.72	2.85	12	1.03	-872.00	525.00	4440	20230824	-66.26	1351	20240805	10.88	2870	-47.80	20240104	1351	10.88	20240805	4440	-66.26	20230824	1351	10.88	20240805	0.91	N	049180	500	246 억	824763	N	N	0	N	N
142	20240806	120444	57	100.00	KOSDAQ		제약	N	N	N	N	N	1476	31	2	2.15	738089613	493462	76.99	1429	1571	1420	1878	1012	1445	1495.74	1.68	-36629	1762	1603	1477	1318	1192	1540	1255	246	433	500	860	1	1	49234444	727	-1.69	2.81	12	1.00	-872.00	525.00	4440	20230824	-66.76	1351	20240805	9.25	2870	-48.57	20240104	1351	9.25	20240805	4440	-66.76	20230824	1351	9.25	20240805	0.91	N	049180	500	246 억	824763	N	N	0	N	N
143	20240806	110440	57	100.00	KOSDAQ		제약	N	N	N	N	N	1494	49	2	3.39	696110915	465098	72.56	1429	1571	1420	1878	1012	1445	1496.70	1.68	-22120	1762	1603	1477	1318	1192	1540	1255	246	433	500	860	1	1	49234444	736	-1.71	2.85	12	0.94	-872.00	525.00	4440	20230824	-66.35	1351	20240805	10.58	2870	-47.94	20240104	1351	10.58	20240805	4440	-66.35	20230824	1351	10.58	20240805	0.91	N	049180	500	246 억	824763	N	N	0	N	N
144	20240806	100438	57	100.00	KOSDAQ		제약	N	N	N	N	N	1518	73	2	5.05	256365233	172992	26.99	1429	1530	1420	1878	1012	1445	1481.95	1.68	12517	1762	1603	1477	1318	1192	1540	1255	246	433	500	860	1	1	49234444	747	-1.74	2.89	12	0.35	-872.00	525.00	4440	20230824	-65.81	1351	20240805	12.36	2870	-47.11	20240104	1351	12.36	20240805	4440	-65.81	20230824	1351	12.36	20240805	0.91	N	049180	500	246 억	824763	N	N	0	N	N
145	20240806	090440	57	100.00	KOSDAQ		제약	N	N	N	N	N	1471	26	2	1.80	40242592	27457	4.28	1429	1500	1429	1878	1012	1445	1465.66	1.68	6328	1762	1603	1477	1318	1192	1540	1255	246	433	500	860	1	1	49234444	724	-1.69	2.80	12	0.06	-872.00	525.00	4440	20230824	-66.87	1351	20240805	8.88	2870	-48.75	20240104	1351	8.88	20240805	4440	-66.87	20230824	1351	8.88	20240805	0.91	N	049180	500	246 억	824763	N	N	0	N	N
146	20240805	160433	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1445	-209	5	-12.64	964541310	639124	181.36	1630	1636	1351	2150	1158	1654	1509.14	1.76	1942	1780	1716	1685	1621	1590	1701	1606	246	496	500	990	1	1	49234444	711	-1.66	2.75	12	1.30	-872.00	525.00	4440	20230824	-67.45	1351	20240805	6.96	2870	-49.65	20240104	1351	6.96	20240805	4440	-67.45	20230824	1351	6.96	20240805	0.92	N	049180	500	246 억	867204	N	N	0	N	N
147	20240805	150439	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1483	-171	5	-10.34	867332098	571562	162.19	1630	1636	1351	2150	1158	1654	1517.45	1.76	-16447	1780	1716	1685	1621	1590	1701	1606	246	496	500	990	1	1	49234444	730	-1.70	2.82	12	1.16	-872.00	525.00	4440	20230824	-66.60	1351	20240805	9.77	2870	-48.33	20240104	1351	9.77	20240805	4440	-66.60	20230824	1351	9.77	20240805	0.92	N	049180	500	246 억	867204	N	N	0	N	N
148	20240805	140441	58	100.00	KOSDAQ		제약	N	N	N	N	N	1507	-147	5	-8.89	644358884	418907	118.87	1630	1636	1500	2150	1158	1654	1538.15	1.76	-10467	1780	1716	1685	1621	1590	1701	1606	246	496	500	990	1	1	49234444	742	-1.73	2.87	12	0.85	-872.00	525.00	4440	20230824	-66.06	1402	20240607	7.49	2870	-47.49	20240104	1402	7.49	20240607	4440	-66.06	20230824	1402	7.49	20240607	0.92	N	049180	500	246 억	867204	N	N	0	N	N
149	20240805	130439	57	100.00	KOSDAQ		제약	N	N	N	N	N	1535	-119	5	-7.19	463345671	299151	84.89	1630	1636	1511	2150	1158	1654	1548.82	1.76	-8887	1780	1716	1685	1621	1590	1701	1606	246	496	500	990	1	1	49234444	756	-1.76	2.92	12	0.61	-872.00	525.00	4440	20230824	-65.43	1402	20240607	9.49	2870	-46.52	20240104	1402	9.49	20240607	4440	-65.43	20230824	1402	9.49	20240607	0.92	N	049180	500	246 억	867204	N	N	0	N	N
150	20240805	120436	57	100.00	KOSDAQ		제약	N	N	N	N	N	1553	-101	5	-6.11	404285677	260796	74.00	1630	1636	1511	2150	1158	1654	1550.15	1.76	-5687	1780	1716	1685	1621	1590	1701	1606	246	496	500	990	1	1	49234444	765	-1.78	2.96	12	0.53	-872.00	525.00	4440	20230824	-65.02	1402	20240607	10.77	2870	-45.89	20240104	1402	10.77	20240607	4440	-65.02	20230824	1402	10.77	20240607	0.92	N	049180	500	246 억	867204	N	N	0	N	N
151	20240805	110439	57	100.00	KOSDAQ		제약	N	N	N	N	N	1550	-104	5	-6.29	370987395	239261	67.89	1630	1636	1511	2150	1158	1654	1550.50	1.76	1019	1780	1716	1685	1621	1590	1701	1606	246	496	500	990	1	1	49234444	763	-1.78	2.95	12	0.49	-872.00	525.00	4440	20230824	-65.09	1402	20240607	10.56	2870	-45.99	20240104	1402	10.56	20240607	4440	-65.09	20230824	1402	10.56	20240607	0.92	N	049180	500	246 억	867204	N	N	0	N	N
152	20240805	100436	57	100.00	KOSDAQ		제약	N	N	N	N	N	1554	-100	5	-6.05	217658117	140237	39.79	1630	1636	1511	2150	1158	1654	1551.98	1.76	-3576	1780	1716	1685	1621	1590	1701	1606	246	496	500	990	1	1	49234444	765	-1.78	2.96	12	0.28	-872.00	525.00	4440	20230824	-65.00	1402	20240607	10.84	2870	-45.85	20240104	1402	10.84	20240607	4440	-65.00	20230824	1402	10.84	20240607	0.92	N	049180	500	246 억	867204	N	N	0	N	N
153	20240805	090433	57	100.00	KOSDAQ		제약	N	N	N	N	N	1555	-99	5	-5.99	46468040	29461	8.36	1630	1636	1551	2150	1158	1654	1576.93	1.76	-2096	1780	1716	1685	1621	1590	1701	1606	246	496	500	990	1	1	49234444	766	-1.78	2.96	12	0.06	-872.00	525.00	4440	20230824	-64.98	1402	20240607	10.91	2870	-45.82	20240104	1402	10.91	20240607	4440	-64.98	20230824	1402	10.91	20240607	0.92	N	049180	500	246 억	867204	N	N	0	N	N
154	20240802	160429	57	100.00	KOSDAQ		제약	N	N	N	N	N	1654	-89	5	-5.11	589827693	351051	45.62	1721	1749	1654	2265	1221	1743	1680.21	1.95	-69829	1895	1818	1753	1676	1611	1857	1715	246	522	500	1040	1	1	49234444	814	-1.90	3.15	12	0.71	-872.00	525.00	4440	20230824	-62.75	1402	20240607	17.97	2870	-42.37	20240104	1402	17.97	20240607	4440	-62.75	20230824	1402	17.97	20240607	0.91	N	049180	500	246 억	957949	N	N	0	N	N
155	20240802	150428	57	100.00	KOSDAQ		제약	N	N	N	N	N	1660	-83	5	-4.76	536106099	318656	41.41	1721	1749	1659	2265	1221	1743	1682.40	1.95	-68226	1895	1818	1753	1676	1611	1857	1715	246	522	500	1040	1	1	49234444	817	-1.90	3.16	12	0.65	-872.00	525.00	4440	20230824	-62.61	1402	20240607	18.40	2870	-42.16	20240104	1402	18.40	20240607	4440	-62.61	20230824	1402	18.40	20240607	0.91	N	049180	500	246 억	957949	N	N	0	N	N
156	20240802	140432	57	100.00	KOSDAQ		제약	N	N	N	N	N	1662	-81	5	-4.65	479709735	284730	37.00	1721	1749	1662	2265	1221	1743	1684.79	1.95	-60614	1895	1818	1753	1676	1611	1857	1715	246	522	500	1040	1	1	49234444	818	-1.91	3.17	12	0.58	-872.00	525.00	4440	20230824	-62.57	1402	20240607	18.54	2870	-42.09	20240104	1402	18.54	20240607	4440	-62.57	20230824	1402	18.54	20240607	0.91	N	049180	500	246 억	957949	N	N	0	N	N
157	20240802	130431	57	100.00	KOSDAQ		제약	N	N	N	N	N	1673	-70	5	-4.02	421507505	249903	32.47	1721	1749	1670	2265	1221	1743	1686.68	1.95	-42802	1895	1818	1753	1676	1611	1857	1715	246	522	500	1040	1	1	49234444	824	-1.92	3.19	12	0.51	-872.00	525.00	4440	20230824	-62.32	1402	20240607	19.33	2870	-41.71	20240104	1402	19.33	20240607	4440	-62.32	20230824	1402	19.33	20240607	0.91	N	049180	500	246 억	957949	N	N	0	N	N
158	20240802	120432	57	100.00	KOSDAQ		제약	N	N	N	N	N	1672	-71	5	-4.07	390671210	231515	30.08	1721	1749	1670	2265	1221	1743	1687.46	1.95	-38695	1895	1818	1753	1676	1611	1857	1715	246	522	500	1040	1	1	49234444	823	-1.92	3.18	12	0.47	-872.00	525.00	4440	20230824	-62.34	1402	20240607	19.26	2870	-41.74	20240104	1402	19.26	20240607	4440	-62.34	20230824	1402	19.26	20240607	0.91	N	049180	500	246 억	957949	N	N	0	N	N
159	20240802	110431	57	100.00	KOSDAQ		제약	N	N	N	N	N	1686	-57	5	-3.27	277866186	164150	21.33	1721	1749	1672	2265	1221	1743	1692.76	1.95	-30656	1895	1818	1753	1676	1611	1857	1715	246	522	500	1040	1	1	49234444	830	-1.93	3.21	12	0.33	-872.00	525.00	4440	20230824	-62.03	1402	20240607	20.26	2870	-41.25	20240104	1402	20.26	20240607	4440	-62.03	20230824	1402	20.26	20240607	0.91	N	049180	500	246 억	957949	N	N	0	N	N
160	20240802	100428	57	100.00	KOSDAQ		제약	N	N	N	N	N	1699	-44	5	-2.52	213175743	125767	16.34	1721	1749	1672	2265	1221	1743	1695.01	1.95	-28852	1895	1818	1753	1676	1611	1857	1715	246	522	500	1040	1	1	49234444	836	-1.95	3.24	12	0.26	-872.00	525.00	4440	20230824	-61.73	1402	20240607	21.18	2870	-40.80	20240104	1402	21.18	20240607	4440	-61.73	20230824	1402	21.18	20240607	0.91	N	049180	500	246 억	957949	N	N	0	N	N
161	20240802	090433	57	100.00	KOSDAQ		제약	N	N	N	N	N	1694	-49	5	-2.81	55730685	32681	4.25	1721	1730	1690	2265	1221	1743	1705.29	1.95	-9871	1895	1818	1753	1676	1611	1857	1715	246	522	500	1040	1	1	49234444	834	-1.94	3.23	12	0.07	-872.00	525.00	4440	20230824	-61.85	1402	20240607	20.83	2870	-40.98	20240104	1402	20.83	20240607	4440	-61.85	20230824	1402	20.83	20240607	0.91	N	049180	500	246 억	957949	N	N	0	N	N
162	20240801	160427	57	100.00	KOSDAQ		제약	N	N	N	N	N	1743	79	2	4.75	1339869663	761436	122.10	1695	1830	1688	2160	1165	1664	1759.68	1.76	177605	1818	1741	1696	1619	1574	1718	1596	246	496	500	990	1	1	49234444	858	-2.00	3.32	12	1.55	-872.00	525.00	4440	20230824	-60.74	1402	20240607	24.32	2870	-39.27	20240104	1402	24.32	20240607	4440	-60.74	20230824	1402	24.32	20240607	0.86	N	049180	500	246 억	867539	N	N	0	N	N
163	20240801	150439	57	100.00	KOSDAQ		제약	N	N	N	N	N	1737	73	2	4.39	1321398950	750819	120.40	1695	1830	1688	2160	1165	1664	1759.94	1.76	177107	1818	1741	1696	1619	1574	1718	1596	246	496	500	990	1	1	49234444	855	-1.99	3.31	12	1.52	-872.00	525.00	4440	20230824	-60.88	1402	20240607	23.89	2870	-39.48	20240104	1402	23.89	20240607	4440	-60.88	20230824	1402	23.89	20240607	0.86	N	049180	500	246 억	867539	N	N	0	N	N
164	20240801	140436	57	100.00	KOSDAQ		제약	N	N	N	N	N	1725	61	2	3.67	1246038278	707146	113.40	1695	1830	1688	2160	1165	1664	1762.07	1.76	173636	1818	1741	1696	1619	1574	1718	1596	246	496	500	990	1	1	49234444	849	-1.98	3.29	12	1.44	-872.00	525.00	4440	20230824	-61.15	1402	20240607	23.04	2870	-39.90	20240104	1402	23.04	20240607	4440	-61.15	20230824	1402	23.04	20240607	0.86	N	049180	500	246 억	867539	N	N	0	N	N
165	20240801	130430	57	100.00	KOSDAQ		제약	N	N	N	N	N	1749	85	2	5.11	1158712422	656958	105.35	1695	1830	1688	2160	1165	1664	1763.75	1.76	184470	1818	1741	1696	1619	1574	1718	1596	246	496	500	990	1	1	49234444	861	-2.01	3.33	12	1.33	-872.00	525.00	4440	20230824	-60.61	1402	20240607	24.75	2870	-39.06	20240104	1402	24.75	20240607	4440	-60.61	20230824	1402	24.75	20240607	0.86	N	049180	500	246 억	867539	N	N	0	N	N
166	20240801	120432	57	100.00	KOSDAQ		제약	N	N	N	N	N	1766	102	2	6.13	1087585441	616447	98.85	1695	1830	1688	2160	1165	1664	1764.28	1.76	173703	1818	1741	1696	1619	1574	1718	1596	246	496	500	990	1	1	49234444	869	-2.03	3.36	12	1.25	-872.00	525.00	4440	20230824	-60.23	1402	20240607	25.96	2870	-38.47	20240104	1402	25.96	20240607	4440	-60.23	20230824	1402	25.96	20240607	0.86	N	049180	500	246 억	867539	N	N	0	N	N
167	20240801	110433	57	100.00	KOSDAQ		제약	N	N	N	N	N	1759	95	2	5.71	1000410485	566573	90.86	1695	1830	1688	2160	1165	1664	1765.72	1.76	155946	1818	1741	1696	1619	1574	1718	1596	246	496	500	990	1	1	49234444	866	-2.02	3.35	12	1.15	-872.00	525.00	4440	20230824	-60.38	1402	20240607	25.46	2870	-38.71	20240104	1402	25.46	20240607	4440	-60.38	20230824	1402	25.46	20240607	0.86	N	049180	500	246 억	867539	N	N	0	N	N
168	20240801	100430	57	100.00	KOSDAQ		제약	N	N	N	N	N	1786	122	2	7.33	818715335	463119	74.27	1695	1830	1688	2160	1165	1664	1767.83	1.76	121084	1818	1741	1696	1619	1574	1718	1596	246	496	500	990	1	1	49234444	879	-2.05	3.40	12	0.94	-872.00	525.00	4440	20230824	-59.77	1402	20240607	27.39	2870	-37.77	20240104	1402	27.39	20240607	4440	-59.77	20230824	1402	27.39	20240607	0.86	N	049180	500	246 억	867539	N	N	0	N	N
169	20240801	090422	57	100.00	KOSDAQ		제약	N	N	N	N	N	1723	59	2	3.55	73695779	43307	6.94	1695	1724	1688	2160	1165	1664	1701.71	1.76	13748	1818	1741	1696	1619	1574	1718	1596	246	496	500	990	1	1	49234444	848	-1.98	3.28	12	0.09	-872.00	525.00	4440	20230824	-61.19	1402	20240607	22.90	2870	-39.97	20240104	1402	22.90	20240607	4440	-61.19	20230824	1402	22.90	20240607	0.86	N	049180	500	246 억	867539	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History