KissMeData/053950/price/prices-20240801.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	160535	57	100.00	KOSDAQ	제약	N	N	N	N	N	992	14	2	1.43	442672049	446998	192.41	978	1011	976	1271	685	978	990.29	0.60	46502	1011	994	986	969	961	990	965	36	293	100	580	1	1	35593402	353	-1.68	0.44	12	1.26	-590.00	2230.00	2137	20231108	-53.58	783	20240719	26.69	1521	-34.78	20240520	783	26.69	20240719	2515	-60.56	20231108	783	26.69	20240719	0.10	N	053950	100	35 억	213863	N	N	N	N
3	20240830	150540	57	100.00	KOSDAQ	제약	N	N	N	N	N	1004	26	2	2.66	368648877	372838	160.49	978	1011	976	1271	685	978	988.76	0.60	28594	1011	994	986	969	961	990	965	36	293	100	580	1	1	35593402	357	-1.70	0.45	12	1.05	-590.00	2230.00	2137	20231108	-53.02	783	20240719	28.22	1521	-33.99	20240520	783	28.22	20240719	2515	-60.08	20231108	783	28.22	20240719	0.10	N	053950	100	35 억	213863	N	N	N	N
4	20240830	140540	57	100.00	KOSDAQ	제약	N	N	N	N	N	981	3	2	0.31	276200818	280071	120.56	978	995	976	1271	685	978	986.18	0.60	15024	1011	994	986	969	961	990	965	36	293	100	580	1	1	35593402	349	-1.66	0.44	12	0.79	-590.00	2230.00	2137	20231108	-54.09	783	20240719	25.29	1521	-35.50	20240520	783	25.29	20240719	2515	-60.99	20231108	783	25.29	20240719	0.10	N	053950	100	35 억	213863	N	N	N	N
5	20240830	130536	57	100.00	KOSDAQ	제약	N	N	N	N	N	979	1	2	0.10	256690480	260201	112.00	978	995	976	1271	685	978	986.51	0.60	4174	1011	994	986	969	961	990	965	36	293	100	580	1	1	35593402	348	-1.66	0.44	12	0.73	-590.00	2230.00	2137	20231108	-54.19	783	20240719	25.03	1521	-35.63	20240520	783	25.03	20240719	2515	-61.07	20231108	783	25.03	20240719	0.10	N	053950	100	35 억	213863	N	N	N	N
6	20240830	120540	57	100.00	KOSDAQ	제약	N	N	N	N	N	980	2	2	0.20	234150048	237191	102.10	978	995	976	1271	685	978	987.18	0.60	4359	1011	994	986	969	961	990	965	36	293	100	580	1	1	35593402	349	-1.66	0.44	12	0.67	-590.00	2230.00	2137	20231108	-54.14	783	20240719	25.16	1521	-35.57	20240520	783	25.16	20240719	2515	-61.03	20231108	783	25.16	20240719	0.10	N	053950	100	35 억	213863	N	N	N	N
7	20240830	110543	57	100.00	KOSDAQ	제약	N	N	N	N	N	985	7	2	0.72	178998756	181058	77.94	978	995	976	1271	685	978	988.63	0.60	-1431	1011	994	986	969	961	990	965	36	293	100	580	1	1	35593402	351	-1.67	0.44	12	0.51	-590.00	2230.00	2137	20231108	-53.91	783	20240719	25.80	1521	-35.24	20240520	783	25.80	20240719	2515	-60.83	20231108	783	25.80	20240719	0.10	N	053950	100	35 억	213863	N	N	N	N
8	20240830	100542	57	100.00	KOSDAQ	제약	N	N	N	N	N	992	14	2	1.43	87847767	89049	38.33	978	995	976	1271	685	978	986.51	0.60	5303	1011	994	986	969	961	990	965	36	293	100	580	1	1	35593402	353	-1.68	0.44	12	0.25	-590.00	2230.00	2137	20231108	-53.58	783	20240719	26.69	1521	-34.78	20240520	783	26.69	20240719	2515	-60.56	20231108	783	26.69	20240719	0.10	N	053950	100	35 억	213863	N	N	N	N
9	20240830	090543	57	100.00	KOSDAQ	제약	N	N	N	N	N	980	2	2	0.20	30862771	31391	13.51	978	988	976	1271	685	978	983.17	0.60	-10125	1011	994	986	969	961	990	965	36	293	100	580	1	1	35593402	349	-1.66	0.44	12	0.09	-590.00	2230.00	2137	20231108	-54.14	783	20240719	25.16	1521	-35.57	20240520	783	25.16	20240719	2515	-61.03	20231108	783	25.16	20240719	0.10	N	053950	100	35 억	213863	N	N	N	N
10	20240829	160542	57	100.00	KOSDAQ	제약	N	N	N	N	N	978	-10	5	-1.01	222636041	226322	60.22	1003	1003	978	1284	692	988	983.74	0.65	-19071	1036	1012	996	972	956	1024	984	36	296	100	590	1	1	35593402	348	-1.66	0.44	12	0.64	-590.00	2230.00	2137	20231108	-54.23	783	20240719	24.90	1521	-35.70	20240520	783	24.90	20240719	2515	-61.11	20231108	783	24.90	20240719	0.10	N	053950	100	35 억	232770	N	N	N	N
11	20240829	150547	57	100.00	KOSDAQ	제약	N	N	N	N	N	981	-7	5	-0.71	214797193	218311	58.09	1003	1003	979	1284	692	988	983.90	0.65	-18500	1036	1012	996	972	956	1024	984	36	296	100	590	1	1	35593402	349	-1.66	0.44	12	0.61	-590.00	2230.00	2137	20231108	-54.09	783	20240719	25.29	1521	-35.50	20240520	783	25.29	20240719	2515	-60.99	20231108	783	25.29	20240719	0.10	N	053950	100	35 억	232770	N	N	N	N
12	20240829	140549	57	100.00	KOSDAQ	제약	N	N	N	N	N	982	-6	5	-0.61	191042620	194094	51.64	1003	1003	979	1284	692	988	984.28	0.65	-14474	1036	1012	996	972	956	1024	984	36	296	100	590	1	1	35593402	350	-1.66	0.44	12	0.55	-590.00	2230.00	2137	20231108	-54.05	783	20240719	25.42	1521	-35.44	20240520	783	25.42	20240719	2515	-60.95	20231108	783	25.42	20240719	0.10	N	053950	100	35 억	232770	N	N	N	N
13	20240829	130550	57	100.00	KOSDAQ	제약	N	N	N	N	N	980	-8	5	-0.81	172391832	175147	46.60	1003	1003	979	1284	692	988	984.27	0.65	-10107	1036	1012	996	972	956	1024	984	36	296	100	590	1	1	35593402	349	-1.66	0.44	12	0.49	-590.00	2230.00	2137	20231108	-54.14	783	20240719	25.16	1521	-35.57	20240520	783	25.16	20240719	2515	-61.03	20231108	783	25.16	20240719	0.10	N	053950	100	35 억	232770	N	N	N	N
14	20240829	120546	57	100.00	KOSDAQ	제약	N	N	N	N	N	985	-3	5	-0.30	117718242	119414	31.77	1003	1003	980	1284	692	988	985.80	0.65	4803	1036	1012	996	972	956	1024	984	36	296	100	590	1	1	35593402	351	-1.67	0.44	12	0.34	-590.00	2230.00	2137	20231108	-53.91	783	20240719	25.80	1521	-35.24	20240520	783	25.80	20240719	2515	-60.83	20231108	783	25.80	20240719	0.10	N	053950	100	35 억	232770	N	N	N	N
15	20240829	110549	57	100.00	KOSDAQ	제약	N	N	N	N	N	983	-5	5	-0.51	91564714	92911	24.72	1003	1003	980	1284	692	988	985.51	0.65	10638	1036	1012	996	972	956	1024	984	36	296	100	590	1	1	35593402	350	-1.67	0.44	12	0.26	-590.00	2230.00	2137	20231108	-54.00	783	20240719	25.54	1521	-35.37	20240520	783	25.54	20240719	2515	-60.91	20231108	783	25.54	20240719	0.10	N	053950	100	35 억	232770	N	N	N	N
16	20240829	100546	57	100.00	KOSDAQ	제약	N	N	N	N	N	985	-3	5	-0.30	54987763	55786	14.84	1003	1003	980	1284	692	988	985.69	0.65	21232	1036	1012	996	972	956	1024	984	36	296	100	590	1	1	35593402	351	-1.67	0.44	12	0.16	-590.00	2230.00	2137	20231108	-53.91	783	20240719	25.80	1521	-35.24	20240520	783	25.80	20240719	2515	-60.83	20231108	783	25.80	20240719	0.10	N	053950	100	35 억	232770	N	N	N	N
17	20240829	090547	57	100.00	KOSDAQ	제약	N	N	N	N	N	986	-2	5	-0.20	7743557	7824	2.08	1003	1003	986	1284	692	988	989.72	0.65	2053	1036	1012	996	972	956	1024	984	36	296	100	590	1	1	35593402	351	-1.67	0.44	12	0.02	-590.00	2230.00	2137	20231108	-53.86	783	20240719	25.93	1521	-35.17	20240520	783	25.93	20240719	2515	-60.80	20231108	783	25.93	20240719	0.10	N	053950	100	35 억	232770	N	N	N	N
18	20240828	160530	57	100.00	KOSDAQ	제약	N	N	N	N	N	988	4	2	0.41	373075591	374421	126.13	980	1020	980	1279	689	984	996.48	0.59	24643	1004	993	984	973	964	989	969	36	295	100	590	1	1	35593402	352	-1.67	0.44	12	1.05	-590.00	2230.00	2137	20231108	-53.77	783	20240719	26.18	1521	-35.04	20240520	783	26.18	20240719	2515	-60.72	20231108	783	26.18	20240719	0.10	N	053950	100	35 억	208224	N	N	N	N
19	20240828	150533	57	100.00	KOSDAQ	제약	N	N	N	N	N	990	6	2	0.61	354723122	355852	119.87	980	1020	980	1279	689	984	996.83	0.59	25184	1004	993	984	973	964	989	969	36	295	100	590	1	1	35593402	352	-1.68	0.44	12	1.00	-590.00	2230.00	2137	20231108	-53.67	783	20240719	26.44	1521	-34.91	20240520	783	26.44	20240719	2515	-60.64	20231108	783	26.44	20240719	0.10	N	053950	100	35 억	208224	N	N	N	N
20	20240828	140536	57	100.00	KOSDAQ	제약	N	N	N	N	N	999	15	2	1.52	342335002	343351	115.66	980	1020	980	1279	689	984	997.04	0.59	22594	1004	993	984	973	964	989	969	36	295	100	590	1	1	35593402	356	-1.69	0.45	12	0.96	-590.00	2230.00	2137	20231108	-53.25	783	20240719	27.59	1521	-34.32	20240520	783	27.59	20240719	2515	-60.28	20231108	783	27.59	20240719	0.10	N	053950	100	35 억	208224	N	N	N	N
21	20240828	130535	57	100.00	KOSDAQ	제약	N	N	N	N	N	996	12	2	1.22	302171013	303041	102.08	980	1020	980	1279	689	984	997.13	0.59	31827	1004	993	984	973	964	989	969	36	295	100	590	1	1	35593402	355	-1.69	0.45	12	0.85	-590.00	2230.00	2137	20231108	-53.39	783	20240719	27.20	1521	-34.52	20240520	783	27.20	20240719	2515	-60.40	20231108	783	27.20	20240719	0.10	N	053950	100	35 억	208224	N	N	N	N
22	20240828	120532	57	100.00	KOSDAQ	제약	N	N	N	N	N	996	12	2	1.22	248038769	248354	83.66	980	1020	980	1279	689	984	998.73	0.59	42518	1004	993	984	973	964	989	969	36	295	100	590	1	1	35593402	355	-1.69	0.45	12	0.70	-590.00	2230.00	2137	20231108	-53.39	783	20240719	27.20	1521	-34.52	20240520	783	27.20	20240719	2515	-60.40	20231108	783	27.20	20240719	0.10	N	053950	100	35 억	208224	N	N	N	N
23	20240828	110533	57	100.00	KOSDAQ	제약	N	N	N	N	N	994	10	2	1.02	225544436	225703	76.03	980	1020	980	1279	689	984	999.30	0.59	46763	1004	993	984	973	964	989	969	36	295	100	590	1	1	35593402	354	-1.68	0.45	12	0.63	-590.00	2230.00	2137	20231108	-53.49	783	20240719	26.95	1521	-34.65	20240520	783	26.95	20240719	2515	-60.48	20231108	783	26.95	20240719	0.10	N	053950	100	35 억	208224	N	N	N	N
24	20240828	100556	57	100.00	KOSDAQ	제약	N	N	N	N	N	1000	16	2	1.63	189525322	189581	63.86	980	1020	980	1279	689	984	999.71	0.59	47272	1004	993	984	973	964	989	969	36	295	100	590	1	1	35593402	356	-1.69	0.45	12	0.53	-590.00	2230.00	2137	20231108	-53.21	783	20240719	27.71	1521	-34.25	20240520	783	27.71	20240719	2515	-60.24	20231108	783	27.71	20240719	0.10	N	053950	100	35 억	208224	N	N	N	N
25	20240828	090541	57	100.00	KOSDAQ	제약	N	N	N	N	N	987	3	2	0.30	11411732	11628	3.92	980	987	980	1279	689	984	981.40	0.59	1496	1004	993	984	973	964	989	969	36	295	100	590	1	1	35593402	351	-1.67	0.44	12	0.03	-590.00	2230.00	2137	20231108	-53.81	783	20240719	26.05	1521	-35.11	20240520	783	26.05	20240719	2515	-60.76	20231108	783	26.05	20240719	0.10	N	053950	100	35 억	208224	N	N	N	N
26	20240827	160532	57	100.00	KOSDAQ	제약	N	N	N	N	N	984	-4	5	-0.40	291241287	295850	9.36	988	995	975	1284	692	988	984.40	0.70	-39258	1236	1112	1016	892	796	1174	954	36	296	100	590	1	1	35593402	350	-1.67	0.44	12	0.83	-590.00	2230.00	2137	20231108	-53.95	783	20240719	25.67	1521	-35.31	20240520	783	25.67	20240719	2515	-60.87	20231108	783	25.67	20240719	0.10	N	053950	100	35 억	247430	N	N	N	N
27	20240827	150533	57	100.00	KOSDAQ	제약	N	N	N	N	N	985	-3	5	-0.30	269952459	274261	8.68	988	995	975	1284	692	988	984.27	0.70	-36337	1236	1112	1016	892	796	1174	954	36	296	100	590	1	1	35593402	351	-1.67	0.44	12	0.77	-590.00	2230.00	2137	20231108	-53.91	783	20240719	25.80	1521	-35.24	20240520	783	25.80	20240719	2515	-60.83	20231108	783	25.80	20240719	0.10	N	053950	100	35 억	247430	N	N	N	N
28	20240827	140535	57	100.00	KOSDAQ	제약	N	N	N	N	N	986	-2	5	-0.20	252693568	256735	8.12	988	995	975	1284	692	988	984.24	0.70	-38135	1236	1112	1016	892	796	1174	954	36	296	100	590	1	1	35593402	351	-1.67	0.44	12	0.72	-590.00	2230.00	2137	20231108	-53.86	783	20240719	25.93	1521	-35.17	20240520	783	25.93	20240719	2515	-60.80	20231108	783	25.93	20240719	0.10	N	053950	100	35 억	247430	N	N	N	N
29	20240827	130536	57	100.00	KOSDAQ	제약	N	N	N	N	N	982	-6	5	-0.61	232208174	235876	7.46	988	995	975	1284	692	988	984.43	0.70	-39088	1236	1112	1016	892	796	1174	954	36	296	100	590	1	1	35593402	350	-1.66	0.44	12	0.66	-590.00	2230.00	2137	20231108	-54.05	783	20240719	25.42	1521	-35.44	20240520	783	25.42	20240719	2515	-60.95	20231108	783	25.42	20240719	0.10	N	053950	100	35 억	247430	N	N	N	N
30	20240827	120538	57	100.00	KOSDAQ	제약	N	N	N	N	N	987	-1	5	-0.10	218388047	221796	7.02	988	995	975	1284	692	988	984.61	0.70	-39605	1236	1112	1016	892	796	1174	954	36	296	100	590	1	1	35593402	351	-1.67	0.44	12	0.62	-590.00	2230.00	2137	20231108	-53.81	783	20240719	26.05	1521	-35.11	20240520	783	26.05	20240719	2515	-60.76	20231108	783	26.05	20240719	0.10	N	053950	100	35 억	247430	N	N	N	N
31	20240827	110534	57	100.00	KOSDAQ	제약	N	N	N	N	N	987	-1	5	-0.10	185138526	187915	5.95	988	995	975	1284	692	988	985.20	0.70	-40269	1236	1112	1016	892	796	1174	954	36	296	100	590	1	1	35593402	351	-1.67	0.44	12	0.53	-590.00	2230.00	2137	20231108	-53.81	783	20240719	26.05	1521	-35.11	20240520	783	26.05	20240719	2515	-60.76	20231108	783	26.05	20240719	0.10	N	053950	100	35 억	247430	N	N	N	N
32	20240827	100533	57	100.00	KOSDAQ	제약	N	N	N	N	N	978	-10	5	-1.01	147926847	150005	4.75	988	995	978	1284	692	988	986.13	0.70	-36945	1236	1112	1016	892	796	1174	954	36	296	100	590	1	1	35593402	348	-1.66	0.44	12	0.42	-590.00	2230.00	2137	20231108	-54.23	783	20240719	24.90	1521	-35.70	20240520	783	24.90	20240719	2515	-61.11	20231108	783	24.90	20240719	0.10	N	053950	100	35 억	247430	N	N	N	N
33	20240827	090532	57	100.00	KOSDAQ	제약	N	N	N	N	N	988	0	3	0.00	64652642	65400	2.07	988	995	985	1284	692	988	988.59	0.70	-46533	1236	1112	1016	892	796	1174	954	36	296	100	590	1	1	35593402	352	-1.67	0.44	12	0.18	-590.00	2230.00	2137	20231108	-53.77	783	20240719	26.18	1521	-35.04	20240520	783	26.18	20240719	2515	-60.72	20231108	783	26.18	20240719	0.10	N	053950	100	35 억	247430	N	N	N	N
34	20240826	160526	57	100.00	KOSDAQ	제약	N	N	N	N	N	988	37	2	3.89	3245625691	3153189	791.74	945	1140	920	1236	666	951	1029.33	1.16	-168827	987	968	950	931	913	960	923	36	285	100	570	1	1	35593402	352	-1.67	0.44	12	8.86	-590.00	2230.00	2137	20231108	-53.77	783	20240719	26.18	1521	-35.04	20240520	783	26.18	20240719	2515	-60.72	20231108	783	26.18	20240719	0.10	N	053950	100	35 억	413166	N	N	N	N
35	20240826	150530	57	100.00	KOSDAQ	제약	N	N	N	N	N	989	38	2	4.00	3208177811	3115206	782.21	945	1140	920	1236	666	951	1029.85	1.16	-170144	987	968	950	931	913	960	923	36	285	100	570	1	1	35593402	352	-1.68	0.44	12	8.75	-590.00	2230.00	2137	20231108	-53.72	783	20240719	26.31	1521	-34.98	20240520	783	26.31	20240719	2515	-60.68	20231108	783	26.31	20240719	0.10	N	053950	100	35 억	413166	N	N	N	N
36	20240826	140531	57	100.00	KOSDAQ	제약	N	N	N	N	N	991	40	2	4.21	3028387451	2933513	736.58	945	1140	920	1236	666	951	1032.35	1.16	-170706	987	968	950	931	913	960	923	36	285	100	570	1	1	35593402	353	-1.68	0.44	12	8.24	-590.00	2230.00	2137	20231108	-53.63	783	20240719	26.56	1521	-34.85	20240520	783	26.56	20240719	2515	-60.60	20231108	783	26.56	20240719	0.10	N	053950	100	35 억	413166	N	N	N	N
37	20240826	130535	57	100.00	KOSDAQ	제약	N	N	N	N	N	991	40	2	4.21	2825414764	2727576	684.87	945	1140	920	1236	666	951	1035.88	1.16	-176490	987	968	950	931	913	960	923	36	285	100	570	1	1	35593402	353	-1.68	0.44	12	7.66	-590.00	2230.00	2137	20231108	-53.63	783	20240719	26.56	1521	-34.85	20240520	783	26.56	20240719	2515	-60.60	20231108	783	26.56	20240719	0.10	N	053950	100	35 억	413166	N	N	N	N
38	20240826	120530	57	100.00	KOSDAQ	제약	N	N	N	N	N	1000	49	2	5.15	2626432865	2527246	634.57	945	1140	920	1236	666	951	1039.25	1.16	-183455	987	968	950	931	913	960	923	36	285	100	570	1	1	35593402	356	-1.69	0.45	12	7.10	-590.00	2230.00	2137	20231108	-53.21	783	20240719	27.71	1521	-34.25	20240520	783	27.71	20240719	2515	-60.24	20231108	783	27.71	20240719	0.10	N	053950	100	35 억	413166	N	N	N	N
39	20240826	110531	57	100.00	KOSDAQ	제약	N	N	N	N	N	981	30	2	3.15	389989801	404724	101.62	945	992	920	1236	666	951	963.60	1.16	-66926	987	968	950	931	913	960	923	36	285	100	570	1	1	35593402	349	-1.66	0.44	12	1.14	-590.00	2230.00	2137	20231108	-54.09	783	20240719	25.29	1521	-35.50	20240520	783	25.29	20240719	2515	-60.99	20231108	783	25.29	20240719	0.10	N	053950	100	35 억	413166	N	N	N	N
40	20240826	100533	57	100.00	KOSDAQ	제약	N	N	N	N	N	939	-12	5	-1.26	116605040	124296	31.21	945	950	920	1236	666	951	938.10	1.16	-7562	987	968	950	931	913	960	923	36	285	100	570	1	1	35593402	334	-1.59	0.42	12	0.35	-590.00	2230.00	2137	20231108	-56.06	783	20240719	19.92	1521	-38.26	20240520	783	19.92	20240719	2515	-62.66	20231108	783	19.92	20240719	0.10	N	053950	100	35 억	413166	N	N	N	N
41	20240826	090530	57	100.00	KOSDAQ	제약	N	N	N	N	N	945	-6	5	-0.63	8272820	8740	2.19	945	950	943	1236	666	951	946.43	1.16	-593	987	968	950	931	913	960	923	36	285	100	570	1	1	35593402	336	-1.60	0.42	12	0.02	-590.00	2230.00	2137	20231108	-55.78	783	20240719	20.69	1521	-37.87	20240520	783	20.69	20240719	2515	-62.43	20231108	783	20.69	20240719	0.10	N	053950	100	35 억	413166	N	N	N	N
42	20240823	160528	57	100.00	KOSDAQ	제약	N	N	N	N	N	951	-21	5	-2.16	370504554	392422	92.56	969	969	932	1263	681	972	944.14	1.03	45966	1016	993	981	958	946	988	953	36	291	100	580	1	1	35593402	338	-1.61	0.43	12	1.10	-590.00	2230.00	2137	20231108	-55.50	783	20240719	21.46	1521	-37.48	20240520	783	21.46	20240719	2515	-62.19	20231108	783	21.46	20240719	0.10	N	053950	100	35 억	368242	N	N	N	N
43	20240823	150531	57	100.00	KOSDAQ	제약	N	N	N	N	N	946	-26	5	-2.67	357496069	378719	89.33	969	969	932	1263	681	972	943.96	1.03	42050	1016	993	981	958	946	988	953	36	291	100	580	1	1	35593402	337	-1.60	0.42	12	1.06	-590.00	2230.00	2137	20231108	-55.73	783	20240719	20.82	1521	-37.80	20240520	783	20.82	20240719	2515	-62.39	20231108	783	20.82	20240719	0.10	N	053950	100	35 억	368242	N	N	N	N
44	20240823	140531	57	100.00	KOSDAQ	제약	N	N	N	N	N	954	-18	5	-1.85	346999617	367650	86.72	969	969	932	1263	681	972	943.83	1.03	43227	1016	993	981	958	946	988	953	36	291	100	580	1	1	35593402	340	-1.62	0.43	12	1.03	-590.00	2230.00	2137	20231108	-55.36	783	20240719	21.84	1521	-37.28	20240520	783	21.84	20240719	2515	-62.07	20231108	783	21.84	20240719	0.10	N	053950	100	35 억	368242	N	N	N	N
45	20240823	130531	57	100.00	KOSDAQ	제약	N	N	N	N	N	939	-33	5	-3.40	280497835	297310	70.12	969	969	932	1263	681	972	943.45	1.03	20011	1016	993	981	958	946	988	953	36	291	100	580	1	1	35593402	334	-1.59	0.42	12	0.84	-590.00	2230.00	2137	20231108	-56.06	783	20240719	19.92	1521	-38.26	20240520	783	19.92	20240719	2515	-62.66	20231108	783	19.92	20240719	0.10	N	053950	100	35 억	368242	N	N	N	N
46	20240823	120528	57	100.00	KOSDAQ	제약	N	N	N	N	N	934	-38	5	-3.91	254084372	269049	63.46	969	969	932	1263	681	972	944.38	1.03	17568	1016	993	981	958	946	988	953	36	291	100	580	1	1	35593402	332	-1.58	0.42	12	0.76	-590.00	2230.00	2137	20231108	-56.29	783	20240719	19.28	1521	-38.59	20240520	783	19.28	20240719	2515	-62.86	20231108	783	19.28	20240719	0.10	N	053950	100	35 억	368242	N	N	N	N
47	20240823	110530	57	100.00	KOSDAQ	제약	N	N	N	N	N	935	-37	5	-3.81	224823260	237798	56.09	969	969	933	1263	681	972	945.44	1.03	17958	1016	993	981	958	946	988	953	36	291	100	580	1	1	35593402	333	-1.58	0.42	12	0.67	-590.00	2230.00	2137	20231108	-56.25	783	20240719	19.41	1521	-38.53	20240520	783	19.41	20240719	2515	-62.82	20231108	783	19.41	20240719	0.10	N	053950	100	35 억	368242	N	N	N	N
48	20240823	100529	57	100.00	KOSDAQ	제약	N	N	N	N	N	940	-32	5	-3.29	136922364	144059	33.98	969	969	940	1263	681	972	950.46	1.03	24693	1016	993	981	958	946	988	953	36	291	100	580	1	1	35593402	335	-1.59	0.42	12	0.40	-590.00	2230.00	2137	20231108	-56.01	783	20240719	20.05	1521	-38.20	20240520	783	20.05	20240719	2515	-62.62	20231108	783	20.05	20240719	0.10	N	053950	100	35 억	368242	N	N	N	N
49	20240823	090530	57	100.00	KOSDAQ	제약	N	N	N	N	N	966	-6	5	-0.62	22150943	22946	5.41	969	969	959	1263	681	972	965.35	1.03	-5752	1016	993	981	958	946	988	953	36	291	100	580	1	1	35593402	344	-1.64	0.43	12	0.06	-590.00	2230.00	2137	20231108	-54.80	783	20240719	23.37	1521	-36.49	20240520	783	23.37	20240719	2515	-61.59	20231108	783	23.37	20240719	0.10	N	053950	100	35 억	368242	N	N	N	N
50	20240822	160527	57	100.00	KOSDAQ	제약	N	N	N	N	N	972	-27	5	-2.70	415541330	423787	66.94	999	1004	969	1298	700	999	980.55	1.08	-19350	1039	1018	999	978	959	1009	969	36	299	100	590	1	1	35593402	346	-1.65	0.44	12	1.19	-590.00	2230.00	2137	20231108	-54.52	783	20240719	24.14	1521	-36.09	20240520	783	24.14	20240719	2515	-61.35	20231108	783	24.14	20240719	0.10	N	053950	100	35 억	384723	N	N	N	N
51	20240822	150531	57	100.00	KOSDAQ	제약	N	N	N	N	N	972	-27	5	-2.70	395584459	403250	63.70	999	1004	969	1298	700	999	980.99	1.08	-15744	1039	1018	999	978	959	1009	969	36	299	100	590	1	1	35593402	346	-1.65	0.44	12	1.13	-590.00	2230.00	2137	20231108	-54.52	783	20240719	24.14	1521	-36.09	20240520	783	24.14	20240719	2515	-61.35	20231108	783	24.14	20240719	0.10	N	053950	100	35 억	384723	N	N	N	N
52	20240822	140532	57	100.00	KOSDAQ	제약	N	N	N	N	N	977	-22	5	-2.20	376930219	384084	60.67	999	1004	969	1298	700	999	981.37	1.08	-17190	1039	1018	999	978	959	1009	969	36	299	100	590	1	1	35593402	348	-1.66	0.44	12	1.08	-590.00	2230.00	2137	20231108	-54.28	783	20240719	24.78	1521	-35.77	20240520	783	24.78	20240719	2515	-61.15	20231108	783	24.78	20240719	0.10	N	053950	100	35 억	384723	N	N	N	N
53	20240822	130531	57	100.00	KOSDAQ	제약	N	N	N	N	N	970	-29	5	-2.90	351429885	357881	56.53	999	1004	969	1298	700	999	981.97	1.08	-24666	1039	1018	999	978	959	1009	969	36	299	100	590	1	1	35593402	345	-1.64	0.43	12	1.01	-590.00	2230.00	2137	20231108	-54.61	783	20240719	23.88	1521	-36.23	20240520	783	23.88	20240719	2515	-61.43	20231108	783	23.88	20240719	0.10	N	053950	100	35 억	384723	N	N	N	N
54	20240822	120535	57	100.00	KOSDAQ	제약	N	N	N	N	N	975	-24	5	-2.40	260607037	264352	41.76	999	1004	973	1298	700	999	985.83	1.08	-25443	1039	1018	999	978	959	1009	969	36	299	100	590	1	1	35593402	347	-1.65	0.44	12	0.74	-590.00	2230.00	2137	20231108	-54.38	783	20240719	24.52	1521	-35.90	20240520	783	24.52	20240719	2515	-61.23	20231108	783	24.52	20240719	0.10	N	053950	100	35 억	384723	N	N	N	N
55	20240822	110528	57	100.00	KOSDAQ	제약	N	N	N	N	N	978	-21	5	-2.10	205393007	207777	32.82	999	1004	978	1298	700	999	988.53	1.08	-18805	1039	1018	999	978	959	1009	969	36	299	100	590	1	1	35593402	348	-1.66	0.44	12	0.58	-590.00	2230.00	2137	20231108	-54.23	783	20240719	24.90	1521	-35.70	20240520	783	24.90	20240719	2515	-61.11	20231108	783	24.90	20240719	0.10	N	053950	100	35 억	384723	N	N	N	N
56	20240822	100528	57	100.00	KOSDAQ	제약	N	N	N	N	N	985	-14	5	-1.40	142554222	143759	22.71	999	1004	983	1298	700	999	991.62	1.08	-9918	1039	1018	999	978	959	1009	969	36	299	100	590	1	1	35593402	351	-1.67	0.44	12	0.40	-590.00	2230.00	2137	20231108	-53.91	783	20240719	25.80	1521	-35.24	20240520	783	25.80	20240719	2515	-60.83	20231108	783	25.80	20240719	0.10	N	053950	100	35 억	384723	N	N	N	N
57	20240822	090530	57	100.00	KOSDAQ	제약	N	N	N	N	N	1003	4	2	0.40	23601295	23650	3.74	999	1004	995	1298	700	999	997.94	1.08	6094	1039	1018	999	978	959	1009	969	36	299	100	590	1	1	35593402	357	-1.70	0.45	12	0.07	-590.00	2230.00	2137	20231108	-53.07	783	20240719	28.10	1521	-34.06	20240520	783	28.10	20240719	2515	-60.12	20231108	783	28.10	20240719	0.10	N	053950	100	35 억	384723	N	N	N	N
58	20240821	160526	57	100.00	KOSDAQ	제약	N	N	N	N	N	999	-23	5	-2.25	626687323	628980	82.85	1020	1020	980	1328	716	1022	996.35	0.93	54555	1057	1039	1026	1008	995	1033	1002	36	306	100	610	1	1	35593402	356	-1.69	0.45	12	1.77	-590.00	2230.00	2137	20231108	-53.25	783	20240719	27.59	1521	-34.32	20240520	783	27.59	20240719	2515	-60.28	20231108	783	27.59	20240719	0.10	N	053950	100	35 억	330594	N	N	N	N
59	20240821	150532	57	100.00	KOSDAQ	제약	N	N	N	N	N	1000	-22	5	-2.15	600050505	602325	79.34	1020	1020	980	1328	716	1022	996.22	0.93	51127	1057	1039	1026	1008	995	1033	1002	36	306	100	610	1	1	35593402	356	-1.69	0.45	12	1.69	-590.00	2230.00	2137	20231108	-53.21	783	20240719	27.71	1521	-34.25	20240520	783	27.71	20240719	2515	-60.24	20231108	783	27.71	20240719	0.10	N	053950	100	35 억	330594	N	N	N	N
60	20240821	140528	57	100.00	KOSDAQ	제약	N	N	N	N	N	993	-29	5	-2.84	534814773	536896	70.72	1020	1020	980	1328	716	1022	996.12	0.93	28978	1057	1039	1026	1008	995	1033	1002	36	306	100	610	1	1	35593402	353	-1.68	0.45	12	1.51	-590.00	2230.00	2137	20231108	-53.53	783	20240719	26.82	1521	-34.71	20240520	783	26.82	20240719	2515	-60.52	20231108	783	26.82	20240719	0.10	N	053950	100	35 억	330594	N	N	N	N
61	20240821	130532	57	100.00	KOSDAQ	제약	N	N	N	N	N	995	-27	5	-2.64	516344795	518299	68.27	1020	1020	980	1328	716	1022	996.23	0.93	28039	1057	1039	1026	1008	995	1033	1002	36	306	100	610	1	1	35593402	354	-1.69	0.45	12	1.46	-590.00	2230.00	2137	20231108	-53.44	783	20240719	27.08	1521	-34.58	20240520	783	27.08	20240719	2515	-60.44	20231108	783	27.08	20240719	0.10	N	053950	100	35 억	330594	N	N	N	N
62	20240821	120533	57	100.00	KOSDAQ	제약	N	N	N	N	N	995	-27	5	-2.64	467604607	469186	61.80	1020	1020	980	1328	716	1022	996.63	0.93	9246	1057	1039	1026	1008	995	1033	1002	36	306	100	610	1	1	35593402	354	-1.69	0.45	12	1.32	-590.00	2230.00	2137	20231108	-53.44	783	20240719	27.08	1521	-34.58	20240520	783	27.08	20240719	2515	-60.44	20231108	783	27.08	20240719	0.10	N	053950	100	35 억	330594	N	N	N	N
63	20240821	110527	57	100.00	KOSDAQ	제약	N	N	N	N	N	987	-35	5	-3.42	359284865	359448	47.35	1020	1020	987	1328	716	1022	999.55	0.93	10044	1057	1039	1026	1008	995	1033	1002	36	306	100	610	1	1	35593402	351	-1.67	0.44	12	1.01	-590.00	2230.00	2137	20231108	-53.81	783	20240719	26.05	1521	-35.11	20240520	783	26.05	20240719	2515	-60.76	20231108	783	26.05	20240719	0.10	N	053950	100	35 억	330594	N	N	N	N
64	20240821	100532	57	100.00	KOSDAQ	제약	N	N	N	N	N	1004	-18	5	-1.76	121177988	120456	15.87	1020	1020	1003	1328	716	1022	1005.99	0.93	16667	1057	1039	1026	1008	995	1033	1002	36	306	100	610	1	1	35593402	357	-1.70	0.45	12	0.34	-590.00	2230.00	2137	20231108	-53.02	783	20240719	28.22	1521	-33.99	20240520	783	28.22	20240719	2515	-60.08	20231108	783	28.22	20240719	0.10	N	053950	100	35 억	330594	N	N	N	N
65	20240821	090529	57	100.00	KOSDAQ	제약	N	N	N	N	N	1006	-16	5	-1.57	13988261	13848	1.82	1020	1020	1005	1328	716	1022	1010.13	0.93	125	1057	1039	1026	1008	995	1033	1002	36	306	100	610	1	1	35593402	358	-1.71	0.45	12	0.04	-590.00	2230.00	2137	20231108	-52.92	783	20240719	28.48	1521	-33.86	20240520	783	28.48	20240719	2515	-60.00	20231108	783	28.48	20240719	0.10	N	053950	100	35 억	330594	N	N	N	N
66	20240820	160522	57	100.00	KOSDAQ	제약	N	N	N	N	N	1022	-25	5	-2.39	773493923	752815	62.07	1039	1044	1013	1361	733	1047	1027.47	0.96	-2146	1117	1082	1059	1024	1001	1070	1012	36	314	100	620	1	1	35593402	364	-1.73	0.46	12	2.12	-590.00	2230.00	2137	20231108	-52.18	783	20240719	30.52	1521	-32.81	20240520	783	30.52	20240719	2515	-59.36	20231108	783	30.52	20240719	0.10	N	053950	100	35 억	339952	N	N	N	N
67	20240820	150528	57	100.00	KOSDAQ	제약	N	N	N	N	N	1019	-28	5	-2.67	729496556	709672	58.51	1039	1044	1013	1361	733	1047	1027.93	0.96	-12488	1117	1082	1059	1024	1001	1070	1012	36	314	100	620	1	1	35593402	363	-1.73	0.46	12	1.99	-590.00	2230.00	2137	20231108	-52.32	783	20240719	30.14	1521	-33.00	20240520	783	30.14	20240719	2515	-59.48	20231108	783	30.14	20240719	0.10	N	053950	100	35 억	339952	N	N	N	N
68	20240820	140528	57	100.00	KOSDAQ	제약	N	N	N	N	N	1014	-33	5	-3.15	686950354	667893	55.07	1039	1044	1013	1361	733	1047	1028.53	0.96	-32294	1117	1082	1059	1024	1001	1070	1012	36	314	100	620	1	1	35593402	361	-1.72	0.45	12	1.88	-590.00	2230.00	2137	20231108	-52.55	783	20240719	29.50	1521	-33.33	20240520	783	29.50	20240719	2515	-59.68	20231108	783	29.50	20240719	0.10	N	053950	100	35 억	339952	N	N	N	N
69	20240820	130528	57	100.00	KOSDAQ	제약	N	N	N	N	N	1021	-26	5	-2.48	585590784	568244	46.85	1039	1044	1020	1361	733	1047	1030.53	0.96	-6685	1117	1082	1059	1024	1001	1070	1012	36	314	100	620	1	1	35593402	363	-1.73	0.46	12	1.60	-590.00	2230.00	2137	20231108	-52.22	783	20240719	30.40	1521	-32.87	20240520	783	30.40	20240719	2515	-59.40	20231108	783	30.40	20240719	0.10	N	053950	100	35 억	339952	N	N	N	N
70	20240820	120529	57	100.00	KOSDAQ	제약	N	N	N	N	N	1025	-22	5	-2.10	502016486	486518	40.11	1039	1044	1020	1361	733	1047	1031.86	0.96	14428	1117	1082	1059	1024	1001	1070	1012	36	314	100	620	1	1	35593402	365	-1.74	0.46	12	1.37	-590.00	2230.00	2137	20231108	-52.04	783	20240719	30.91	1521	-32.61	20240520	783	30.91	20240719	2515	-59.24	20231108	783	30.91	20240719	0.10	N	053950	100	35 억	339952	N	N	N	N
71	20240820	110525	57	100.00	KOSDAQ	제약	N	N	N	N	N	1033	-14	5	-1.34	419757905	406205	33.49	1039	1044	1020	1361	733	1047	1033.36	0.96	21006	1117	1082	1059	1024	1001	1070	1012	36	314	100	620	1	1	35593402	368	-1.75	0.46	12	1.14	-590.00	2230.00	2137	20231108	-51.66	783	20240719	31.93	1521	-32.08	20240520	783	31.93	20240719	2515	-58.93	20231108	783	31.93	20240719	0.10	N	053950	100	35 억	339952	N	N	N	N
72	20240820	100524	57	100.00	KOSDAQ	제약	N	N	N	N	N	1040	-7	5	-0.67	290247572	281042	23.17	1039	1044	1020	1361	733	1047	1032.76	0.96	46170	1117	1082	1059	1024	1001	1070	1012	36	314	100	620	1	1	35593402	370	-1.76	0.47	12	0.79	-590.00	2230.00	2137	20231108	-51.33	783	20240719	32.82	1521	-31.62	20240520	783	32.82	20240719	2515	-58.65	20231108	783	32.82	20240719	0.10	N	053950	100	35 억	339952	N	N	N	N
73	20240820	090526	57	100.00	KOSDAQ	제약	N	N	N	N	N	1030	-17	5	-1.62	68008846	65952	5.44	1039	1039	1021	1361	733	1047	1031.19	0.96	15834	1117	1082	1059	1024	1001	1070	1012	36	314	100	620	1	1	35593402	367	-1.75	0.46	12	0.19	-590.00	2230.00	2137	20231108	-51.80	783	20240719	31.55	1521	-32.28	20240520	783	31.55	20240719	2515	-59.05	20231108	783	31.55	20240719	0.10	N	053950	100	35 억	339952	N	N	N	N
74	20240819	160518	57	100.00	KOSDAQ	제약	N	N	N	N	N	1047	-55	5	-4.99	1272752154	1202464	108.98	1082	1094	1036	1432	772	1102	1058.45	1.20	-86916	1153	1127	1099	1073	1045	1113	1059	36	330	100	660	1	1	35593402	373	-1.77	0.47	12	3.38	-590.00	2230.00	2137	20231108	-51.01	783	20240719	33.72	1521	-31.16	20240520	783	33.72	20240719	2515	-58.37	20231108	783	33.72	20240719	0.10	N	053950	100	35 억	427107	N	N	N	N
75	20240819	150522	57	100.00	KOSDAQ	제약	N	N	N	N	N	1047	-55	5	-4.99	1242356988	1173437	106.35	1082	1094	1036	1432	772	1102	1058.73	1.20	-87059	1153	1127	1099	1073	1045	1113	1059	36	330	100	660	1	1	35593402	373	-1.77	0.47	12	3.30	-590.00	2230.00	2137	20231108	-51.01	783	20240719	33.72	1521	-31.16	20240520	783	33.72	20240719	2515	-58.37	20231108	783	33.72	20240719	0.10	N	053950	100	35 억	427107	N	N	N	N
76	20240819	140525	57	100.00	KOSDAQ	제약	N	N	N	N	N	1050	-52	5	-4.72	1150206857	1085586	98.39	1082	1094	1036	1432	772	1102	1059.53	1.20	-103273	1153	1127	1099	1073	1045	1113	1059	36	330	100	660	1	1	35593402	374	-1.78	0.47	12	3.05	-590.00	2230.00	2137	20231108	-50.87	783	20240719	34.10	1521	-30.97	20240520	783	34.10	20240719	2515	-58.25	20231108	783	34.10	20240719	0.10	N	053950	100	35 억	427107	N	N	N	N
77	20240819	130522	57	100.00	KOSDAQ	제약	N	N	N	N	N	1055	-47	5	-4.26	1074008493	1013309	91.83	1082	1094	1036	1432	772	1102	1059.90	1.20	-110776	1153	1127	1099	1073	1045	1113	1059	36	330	100	660	1	1	35593402	376	-1.79	0.47	12	2.85	-590.00	2230.00	2137	20231108	-50.63	783	20240719	34.74	1521	-30.64	20240520	783	34.74	20240719	2515	-58.05	20231108	783	34.74	20240719	0.10	N	053950	100	35 억	427107	N	N	N	N
78	20240819	120522	57	100.00	KOSDAQ	제약	N	N	N	N	N	1040	-62	5	-5.63	919683623	865917	78.48	1082	1094	1036	1432	772	1102	1062.09	1.20	-111136	1153	1127	1099	1073	1045	1113	1059	36	330	100	660	1	1	35593402	370	-1.76	0.47	12	2.43	-590.00	2230.00	2137	20231108	-51.33	783	20240719	32.82	1521	-31.62	20240520	783	32.82	20240719	2515	-58.65	20231108	783	32.82	20240719	0.10	N	053950	100	35 억	427107	N	N	N	N
79	20240819	110523	57	100.00	KOSDAQ	제약	N	N	N	N	N	1051	-51	5	-4.63	676599728	633615	57.42	1082	1094	1050	1432	772	1102	1067.84	1.20	-9122	1153	1127	1099	1073	1045	1113	1059	36	330	100	660	1	1	35593402	374	-1.78	0.47	12	1.78	-590.00	2230.00	2137	20231108	-50.82	783	20240719	34.23	1521	-30.90	20240520	783	34.23	20240719	2515	-58.21	20231108	783	34.23	20240719	0.10	N	053950	100	35 억	427107	N	N	N	N
80	20240819	100523	57	100.00	KOSDAQ	제약	N	N	N	N	N	1079	-23	5	-2.09	337956768	314567	28.51	1082	1094	1061	1432	772	1102	1074.36	1.20	44775	1153	1127	1099	1073	1045	1113	1059	36	330	100	660	1	1	35593402	384	-1.83	0.48	12	0.88	-590.00	2230.00	2137	20231108	-49.51	783	20240719	37.80	1521	-29.06	20240520	783	37.80	20240719	2515	-57.10	20231108	783	37.80	20240719	0.10	N	053950	100	35 억	427107	N	N	N	N
81	20240819	090523	57	100.00	KOSDAQ	제약	N	N	N	N	N	1074	-28	5	-2.54	64516008	59964	5.43	1082	1090	1069	1432	772	1102	1075.91	1.20	-9268	1153	1127	1099	1073	1045	1113	1059	36	330	100	660	1	1	35593402	382	-1.82	0.48	12	0.17	-590.00	2230.00	2137	20231108	-49.74	783	20240719	37.16	1521	-29.39	20240520	783	37.16	20240719	2515	-57.30	20231108	783	37.16	20240719	0.10	N	053950	100	35 억	427107	N	N	N	N
82	20240816	160518	57	100.00	KOSDAQ	제약	N	N	N	N	N	1102	-17	5	-1.52	1198498400	1091077	84.17	1107	1125	1071	1454	784	1119	1098.45	0.85	122992	1225	1171	1139	1085	1053	1156	1070	36	335	100	670	1	1	35593402	392	-1.87	0.49	12	3.07	-590.00	2230.00	2137	20231108	-48.43	783	20240719	40.74	1521	-27.55	20240520	783	40.74	20240719	2515	-56.18	20231108	783	40.74	20240719	0.10	N	053950	100	35 억	304151	N	N	N	N
83	20240816	150521	57	100.00	KOSDAQ	제약	N	N	N	N	N	1098	-21	5	-1.88	1159539264	1055691	81.44	1107	1125	1071	1454	784	1119	1098.37	0.85	133429	1225	1171	1139	1085	1053	1156	1070	36	335	100	670	1	1	35593402	391	-1.86	0.49	12	2.97	-590.00	2230.00	2137	20231108	-48.62	783	20240719	40.23	1521	-27.81	20240520	783	40.23	20240719	2515	-56.34	20231108	783	40.23	20240719	0.10	N	053950	100	35 억	304151	N	N	N	N
84	20240816	140522	57	100.00	KOSDAQ	제약	N	N	N	N	N	1110	-9	5	-0.80	1069260274	973604	75.11	1107	1125	1071	1454	784	1119	1098.25	0.85	124142	1225	1171	1139	1085	1053	1156	1070	36	335	100	670	1	1	35593402	395	-1.88	0.50	12	2.74	-590.00	2230.00	2137	20231108	-48.06	783	20240719	41.76	1521	-27.02	20240520	783	41.76	20240719	2515	-55.86	20231108	783	41.76	20240719	0.10	N	053950	100	35 억	304151	N	N	N	N
85	20240816	130523	57	100.00	KOSDAQ	제약	N	N	N	N	N	1113	-6	5	-0.54	963105580	877575	67.70	1107	1125	1071	1454	784	1119	1097.46	0.85	138062	1225	1171	1139	1085	1053	1156	1070	36	335	100	670	1	1	35593402	396	-1.89	0.50	12	2.47	-590.00	2230.00	2137	20231108	-47.92	783	20240719	42.15	1521	-26.82	20240520	783	42.15	20240719	2515	-55.75	20231108	783	42.15	20240719	0.10	N	053950	100	35 억	304151	N	N	N	N
86	20240816	120521	57	100.00	KOSDAQ	제약	N	N	N	N	N	1100	-19	5	-1.70	882434126	804898	62.09	1107	1125	1071	1454	784	1119	1096.33	0.85	163565	1225	1171	1139	1085	1053	1156	1070	36	335	100	670	1	1	35593402	392	-1.86	0.49	12	2.26	-590.00	2230.00	2137	20231108	-48.53	783	20240719	40.49	1521	-27.68	20240520	783	40.49	20240719	2515	-56.26	20231108	783	40.49	20240719	0.10	N	053950	100	35 억	304151	N	N	N	N
87	20240816	110523	57	100.00	KOSDAQ	제약	N	N	N	N	N	1111	-8	5	-0.71	808250438	737683	56.91	1107	1125	1071	1454	784	1119	1095.66	0.85	165898	1225	1171	1139	1085	1053	1156	1070	36	335	100	670	1	1	35593402	395	-1.88	0.50	12	2.07	-590.00	2230.00	2137	20231108	-48.01	783	20240719	41.89	1521	-26.96	20240520	783	41.89	20240719	2515	-55.83	20231108	783	41.89	20240719	0.10	N	053950	100	35 억	304151	N	N	N	N
88	20240816	100520	57	100.00	KOSDAQ	제약	N	N	N	N	N	1086	-33	5	-2.95	458812650	420902	32.47	1107	1124	1071	1454	784	1119	1090.07	0.85	123120	1225	1171	1139	1085	1053	1156	1070	36	335	100	670	1	1	35593402	387	-1.84	0.49	12	1.18	-590.00	2230.00	2137	20231108	-49.18	783	20240719	38.70	1521	-28.60	20240520	783	38.70	20240719	2515	-56.82	20231108	783	38.70	20240719	0.10	N	053950	100	35 억	304151	N	N	N	N
89	20240816	090521	57	100.00	KOSDAQ	제약	N	N	N	N	N	1108	-11	5	-0.98	68113110	61343	4.73	1107	1124	1105	1454	784	1119	1110.36	0.85	19426	1225	1171	1139	1085	1053	1156	1070	36	335	100	670	1	1	35593402	394	-1.88	0.50	12	0.17	-590.00	2230.00	2137	20231108	-48.15	783	20240719	41.51	1521	-27.15	20240520	783	41.51	20240719	2515	-55.94	20231108	783	41.51	20240719	0.10	N	053950	100	35 억	304151	N	N	N	N
90	20240814	160522	57	100.00	KOSDAQ	제약	N	N	N	N	N	1119	-25	5	-2.19	1454520613	1278161	83.73	1156	1193	1107	1487	801	1144	1137.98	0.99	-48694	1293	1218	1174	1099	1055	1196	1077	36	343	100	680	1	1	35593402	398	-1.90	0.50	12	3.59	-590.00	2230.00	2137	20231108	-47.64	783	20240719	42.91	1521	-26.43	20240520	783	42.91	20240719	2515	-55.51	20231108	783	42.91	20240719	0.10	N	053950	100	35 억	352890	N	N	N	N
91	20240814	150520	57	100.00	KOSDAQ	제약	N	N	N	N	N	1125	-19	5	-1.66	1355034544	1189446	77.92	1156	1193	1107	1487	801	1144	1139.21	0.99	-19267	1293	1218	1174	1099	1055	1196	1077	36	343	100	680	1	1	35593402	400	-1.91	0.50	12	3.34	-590.00	2230.00	2137	20231108	-47.36	783	20240719	43.68	1521	-26.04	20240520	783	43.68	20240719	2515	-55.27	20231108	783	43.68	20240719	0.10	N	053950	100	35 억	352890	N	N	N	N
92	20240814	140526	57	100.00	KOSDAQ	제약	N	N	N	N	N	1123	-21	5	-1.84	1276158004	1119493	73.33	1156	1193	1107	1487	801	1144	1139.94	0.99	-23339	1293	1218	1174	1099	1055	1196	1077	36	343	100	680	1	1	35593402	400	-1.90	0.50	12	3.15	-590.00	2230.00	2137	20231108	-47.45	783	20240719	43.42	1521	-26.17	20240520	783	43.42	20240719	2515	-55.35	20231108	783	43.42	20240719	0.10	N	053950	100	35 억	352890	N	N	N	N
93	20240814	130523	57	100.00	KOSDAQ	제약	N	N	N	N	N	1137	-7	5	-0.61	1163518806	1020090	66.82	1156	1193	1107	1487	801	1144	1140.60	0.99	-23083	1293	1218	1174	1099	1055	1196	1077	36	343	100	680	1	1	35593402	405	-1.93	0.51	12	2.87	-590.00	2230.00	2137	20231108	-46.79	783	20240719	45.21	1521	-25.25	20240520	783	45.21	20240719	2515	-54.79	20231108	783	45.21	20240719	0.10	N	053950	100	35 억	352890	N	N	N	N
94	20240814	120521	57	100.00	KOSDAQ	제약	N	N	N	N	N	1111	-33	5	-2.88	1022213254	894333	58.59	1156	1193	1110	1487	801	1144	1142.99	0.99	-27608	1293	1218	1174	1099	1055	1196	1077	36	343	100	680	1	1	35593402	395	-1.88	0.50	12	2.51	-590.00	2230.00	2137	20231108	-48.01	783	20240719	41.89	1521	-26.96	20240520	783	41.89	20240719	2515	-55.83	20231108	783	41.89	20240719	0.10	N	053950	100	35 억	352890	N	N	N	N
95	20240814	110518	57	100.00	KOSDAQ	제약	N	N	N	N	N	1127	-17	5	-1.49	836141508	727491	47.66	1156	1193	1120	1487	801	1144	1149.35	0.99	-45540	1293	1218	1174	1099	1055	1196	1077	36	343	100	680	1	1	35593402	401	-1.91	0.51	12	2.04	-590.00	2230.00	2137	20231108	-47.26	783	20240719	43.93	1521	-25.90	20240520	783	43.93	20240719	2515	-55.19	20231108	783	43.93	20240719	0.10	N	053950	100	35 억	352890	N	N	N	N
96	20240814	100517	57	100.00	KOSDAQ	제약	N	N	N	N	N	1135	-9	5	-0.79	564275166	487008	31.90	1156	1193	1126	1487	801	1144	1158.66	0.99	9208	1293	1218	1174	1099	1055	1196	1077	36	343	100	680	1	1	35593402	404	-1.92	0.51	12	1.37	-590.00	2230.00	2137	20231108	-46.89	783	20240719	44.96	1521	-25.38	20240520	783	44.96	20240719	2515	-54.87	20231108	783	44.96	20240719	0.10	N	053950	100	35 억	352890	N	N	N	N
97	20240814	090550	57	100.00	KOSDAQ	제약	N	N	N	N	N	1171	27	2	2.36	178651101	152512	9.99	1156	1193	1144	1487	801	1144	1171.39	0.99	-12124	1293	1218	1174	1099	1055	1196	1077	36	343	100	680	1	1	35593402	417	-1.98	0.53	12	0.43	-590.00	2230.00	2137	20231108	-45.20	783	20240719	49.55	1521	-23.01	20240520	783	49.55	20240719	2515	-53.44	20231108	783	49.55	20240719	0.10	N	053950	100	35 억	352890	N	N	N	N
98	20240813	160513	57	100.00	KOSDAQ	제약	N	N	N	N	N	1144	-96	5	-7.74	1759769183	1511583	80.08	1240	1249	1130	1612	868	1240	1164.14	0.87	42103	1357	1298	1269	1210	1181	1284	1196	36	372	100	740	1	1	35593402	407	-1.94	0.51	12	4.25	-590.00	2230.00	2137	20231108	-46.47	783	20240719	46.10	1521	-24.79	20240520	783	46.10	20240719	2515	-54.51	20231108	783	46.10	20240719	0.10	N	053950	100	35 억	310795	N	N	N	N
99	20240813	150515	57	100.00	KOSDAQ	제약	N	N	N	N	N	1140	-100	5	-8.06	1715303060	1472669	78.01	1240	1249	1130	1612	868	1240	1164.70	0.87	52285	1357	1298	1269	1210	1181	1284	1196	36	372	100	740	1	1	35593402	406	-1.93	0.51	12	4.14	-590.00	2230.00	2137	20231108	-46.65	783	20240719	45.59	1521	-25.05	20240520	783	45.59	20240719	2515	-54.67	20231108	783	45.59	20240719	0.10	N	053950	100	35 억	310795	N	N	N	N
100	20240813	140517	57	100.00	KOSDAQ	제약	N	N	N	N	N	1144	-96	5	-7.74	1599091611	1370799	72.62	1240	1249	1130	1612	868	1240	1166.48	0.87	89391	1357	1298	1269	1210	1181	1284	1196	36	372	100	740	1	1	35593402	407	-1.94	0.51	12	3.85	-590.00	2230.00	2137	20231108	-46.47	783	20240719	46.10	1521	-24.79	20240520	783	46.10	20240719	2515	-54.51	20231108	783	46.10	20240719	0.10	N	053950	100	35 억	310795	N	N	N	N
101	20240813	130517	57	100.00	KOSDAQ	제약	N	N	N	N	N	1142	-98	5	-7.90	1445871953	1237106	65.54	1240	1249	1130	1612	868	1240	1168.69	0.87	113785	1357	1298	1269	1210	1181	1284	1196	36	372	100	740	1	1	35593402	406	-1.94	0.51	12	3.48	-590.00	2230.00	2137	20231108	-46.56	783	20240719	45.85	1521	-24.92	20240520	783	45.85	20240719	2515	-54.59	20231108	783	45.85	20240719	0.10	N	053950	100	35 억	310795	N	N	N	N
102	20240813	120514	57	100.00	KOSDAQ	제약	N	N	N	N	N	1140	-100	5	-8.06	1376264986	1176266	62.31	1240	1249	1130	1612	868	1240	1169.96	0.87	141302	1357	1298	1269	1210	1181	1284	1196	36	372	100	740	1	1	35593402	406	-1.93	0.51	12	3.30	-590.00	2230.00	2137	20231108	-46.65	783	20240719	45.59	1521	-25.05	20240520	783	45.59	20240719	2515	-54.67	20231108	783	45.59	20240719	0.10	N	053950	100	35 억	310795	N	N	N	N
103	20240813	110512	57	100.00	KOSDAQ	제약	N	N	N	N	N	1147	-93	5	-7.50	1261636630	1075816	56.99	1240	1249	1130	1612	868	1240	1172.66	0.87	185661	1357	1298	1269	1210	1181	1284	1196	36	372	100	740	1	1	35593402	408	-1.94	0.51	12	3.02	-590.00	2230.00	2137	20231108	-46.33	783	20240719	46.49	1521	-24.59	20240520	783	46.49	20240719	2515	-54.39	20231108	783	46.49	20240719	0.10	N	053950	100	35 억	310795	N	N	N	N
104	20240813	100512	57	100.00	KOSDAQ	제약	N	N	N	N	N	1155	-85	5	-6.85	848586327	714178	37.83	1240	1249	1154	1612	868	1240	1188.12	0.87	156884	1357	1298	1269	1210	1181	1284	1196	36	372	100	740	1	1	35593402	411	-1.96	0.52	12	2.01	-590.00	2230.00	2137	20231108	-45.95	783	20240719	47.51	1521	-24.06	20240520	783	47.51	20240719	2515	-54.08	20231108	783	47.51	20240719	0.10	N	053950	100	35 억	310795	N	N	N	N
105	20240813	090515	57	100.00	KOSDAQ	제약	N	N	N	N	N	1201	-39	5	-3.15	155485932	127990	6.78	1240	1249	1192	1612	868	1240	1214.61	0.87	12165	1357	1298	1269	1210	1181	1284	1196	36	372	100	740	1	1	35593402	427	-2.04	0.54	12	0.36	-590.00	2230.00	2137	20231108	-43.80	783	20240719	53.38	1521	-21.04	20240520	783	53.38	20240719	2515	-52.25	20231108	783	53.38	20240719	0.10	N	053950	100	35 억	310795	N	N	N	N
106	20240812	160511	57	100.00	KOSDAQ	제약	N	N	N	N	N	1240	-40	5	-3.12	2391925405	1861449	18.67	1325	1328	1240	1664	896	1280	1285.16	1.09	-78811	1620	1450	1340	1170	1060	1395	1115	36	384	100	760	1	1	35593402	441	-2.10	0.56	12	5.23	-590.00	2230.00	2137	20231108	-41.97	783	20240719	58.37	1521	-18.47	20240520	783	58.37	20240719	2515	-50.70	20231108	783	58.37	20240719	0.10	N	053950	100	35 억	388882	N	N	N	N
107	20240812	150513	57	100.00	KOSDAQ	제약	N	N	N	N	N	1251	-29	5	-2.27	2282597810	1773560	17.79	1325	1328	1242	1664	896	1280	1287.02	1.09	-61789	1620	1450	1340	1170	1060	1395	1115	36	384	100	760	1	1	35593402	445	-2.12	0.56	12	4.98	-590.00	2230.00	2137	20231108	-41.46	783	20240719	59.77	1521	-17.75	20240520	783	59.77	20240719	2515	-50.26	20231108	783	59.77	20240719	0.10	N	053950	100	35 억	388882	N	N	N	N
108	20240812	140511	57	100.00	KOSDAQ	제약	N	N	N	N	N	1263	-17	5	-1.33	2075636446	1608166	16.13	1325	1328	1263	1664	896	1280	1290.69	1.09	-48168	1620	1450	1340	1170	1060	1395	1115	36	384	100	760	1	1	35593402	450	-2.14	0.57	12	4.52	-590.00	2230.00	2137	20231108	-40.90	783	20240719	61.30	1521	-16.96	20240520	783	61.30	20240719	2515	-49.78	20231108	783	61.30	20240719	0.10	N	053950	100	35 억	388882	N	N	N	N
109	20240812	130508	57	100.00	KOSDAQ	제약	N	N	N	N	N	1277	-3	5	-0.23	1942321694	1503278	15.08	1325	1328	1263	1664	896	1280	1292.06	1.09	705	1620	1450	1340	1170	1060	1395	1115	36	384	100	760	1	1	35593402	455	-2.16	0.57	12	4.22	-590.00	2230.00	2137	20231108	-40.24	783	20240719	63.09	1521	-16.04	20240520	783	63.09	20240719	2515	-49.22	20231108	783	63.09	20240719	0.10	N	053950	100	35 억	388882	N	N	N	N
110	20240812	120508	57	100.00	KOSDAQ	제약	N	N	N	N	N	1276	-4	5	-0.31	1791389588	1384810	13.89	1325	1328	1265	1664	896	1280	1293.61	1.09	13254	1620	1450	1340	1170	1060	1395	1115	36	384	100	760	1	1	35593402	454	-2.16	0.57	12	3.89	-590.00	2230.00	2137	20231108	-40.29	783	20240719	62.96	1521	-16.11	20240520	783	62.96	20240719	2515	-49.26	20231108	783	62.96	20240719	0.10	N	053950	100	35 억	388882	N	N	N	N
111	20240812	110508	57	100.00	KOSDAQ	제약	N	N	N	N	N	1283	3	2	0.23	1519809960	1172344	11.76	1325	1328	1269	1664	896	1280	1296.40	1.09	90242	1620	1450	1340	1170	1060	1395	1115	36	384	100	760	1	1	35593402	457	-2.17	0.58	12	3.29	-590.00	2230.00	2137	20231108	-39.96	783	20240719	63.86	1521	-15.65	20240520	783	63.86	20240719	2515	-48.99	20231108	783	63.86	20240719	0.10	N	053950	100	35 억	388882	N	N	N	N
112	20240812	100505	57	100.00	KOSDAQ	제약	N	N	N	N	N	1295	15	2	1.17	1231735363	949514	9.52	1325	1328	1269	1664	896	1280	1297.24	1.09	67034	1620	1450	1340	1170	1060	1395	1115	36	384	100	760	1	1	35593402	461	-2.19	0.58	12	2.67	-590.00	2230.00	2137	20231108	-39.40	783	20240719	65.39	1521	-14.86	20240520	783	65.39	20240719	2515	-48.51	20231108	783	65.39	20240719	0.10	N	053950	100	35 억	388882	N	N	N	N
113	20240812	090504	57	100.00	KOSDAQ	제약	N	N	N	N	N	1300	20	2	1.56	339606906	261616	2.62	1325	1328	1276	1664	896	1280	1298.17	1.09	414	1620	1450	1340	1170	1060	1395	1115	36	384	100	760	1	1	35593402	463	-2.20	0.58	12	0.74	-590.00	2230.00	2137	20231108	-39.17	783	20240719	66.03	1521	-14.53	20240520	783	66.03	20240719	2515	-48.31	20231108	783	66.03	20240719	0.10	N	053950	100	35 억	388882	N	N	N	N
114	20240809	160503	57	100.00	KOSDAQ	제약	N	N	N	N	N	1280	-5	5	-0.39	13667027107	9897670	97.98	1336	1510	1230	1670	900	1285	1380.96	1.67	-209779	1395	1339	1238	1182	1081	1368	1211	36	385	100	770	1	1	35593402	456	-2.17	0.57	12	27.81	-590.00	2230.00	2137	20231108	-40.10	783	20240719	63.47	1521	-15.84	20240520	783	63.47	20240719	2515	-49.11	20231108	783	63.47	20240719	0.10	N	053950	100	35 억	592816	N	N	N	N
115	20240809	150514	57	100.00	KOSDAQ	제약	N	N	N	N	N	1273	-12	5	-0.93	13368224994	9662349	95.65	1336	1510	1230	1670	900	1285	1383.54	1.67	-202462	1395	1339	1238	1182	1081	1368	1211	36	385	100	770	1	1	35593402	453	-2.16	0.57	12	27.15	-590.00	2230.00	2137	20231108	-40.43	783	20240719	62.58	1521	-16.31	20240520	783	62.58	20240719	2515	-49.38	20231108	783	62.58	20240719	0.10	N	053950	100	35 억	592816	N	N	N	N
116	20240809	140513	57	100.00	KOSDAQ	제약	N	N	N	N	N	1245	-40	5	-3.11	12789312090	9208483	91.16	1336	1510	1230	1670	900	1285	1388.86	1.67	-200582	1395	1339	1238	1182	1081	1368	1211	36	385	100	770	1	1	35593402	443	-2.11	0.56	12	25.87	-590.00	2230.00	2137	20231108	-41.74	783	20240719	59.00	1521	-18.15	20240520	783	59.00	20240719	2515	-50.50	20231108	783	59.00	20240719	0.10	N	053950	100	35 억	592816	N	N	N	N
117	20240809	130514	57	100.00	KOSDAQ	제약	N	N	N	N	N	1253	-32	5	-2.49	12168620010	8708991	86.21	1336	1510	1249	1670	900	1285	1397.25	1.67	-194917	1395	1339	1238	1182	1081	1368	1211	36	385	100	770	1	1	35593402	446	-2.12	0.56	12	24.47	-590.00	2230.00	2137	20231108	-41.37	783	20240719	60.03	1521	-17.62	20240520	783	60.03	20240719	2515	-50.18	20231108	783	60.03	20240719	0.10	N	053950	100	35 억	592816	N	N	N	N
118	20240809	120513	57	100.00	KOSDAQ	제약	N	N	N	N	N	1326	41	2	3.19	11215266188	7965529	78.85	1336	1510	1310	1670	900	1285	1407.98	1.67	-167465	1395	1339	1238	1182	1081	1368	1211	36	385	100	770	1	1	35593402	472	-2.25	0.59	12	22.38	-590.00	2230.00	2137	20231108	-37.95	783	20240719	69.35	1521	-12.82	20240520	783	69.35	20240719	2515	-47.28	20231108	783	69.35	20240719	0.10	N	053950	100	35 억	592816	N	N	N	N
119	20240809	110506	57	100.00	KOSDAQ	제약	N	N	N	N	N	1329	44	2	3.42	10976233126	7785522	77.07	1336	1510	1310	1670	900	1285	1409.83	1.67	-155003	1395	1339	1238	1182	1081	1368	1211	36	385	100	770	1	1	35593402	473	-2.25	0.60	12	21.87	-590.00	2230.00	2137	20231108	-37.81	783	20240719	69.73	1521	-12.62	20240520	783	69.73	20240719	2515	-47.16	20231108	783	69.73	20240719	0.10	N	053950	100	35 억	592816	N	N	N	N
120	20240809	100514	57	100.00	KOSDAQ	제약	N	N	N	N	N	1333	48	2	3.74	10372581965	7332392	72.59	1336	1510	1310	1670	900	1285	1414.62	1.67	-183571	1395	1339	1238	1182	1081	1368	1211	36	385	100	770	1	1	35593402	474	-2.26	0.60	12	20.60	-590.00	2230.00	2137	20231108	-37.62	783	20240719	70.24	1521	-12.36	20240520	783	70.24	20240719	2515	-47.00	20231108	783	70.24	20240719	0.10	N	053950	100	35 억	592816	N	N	N	N
121	20240809	090507	57	100.00	KOSDAQ	제약	N	N	N	N	N	1487	202	2	15.72	3714958077	2566395	25.41	1336	1510	1335	1670	900	1285	1447.54	1.67	100410	1395	1339	1238	1182	1081	1368	1211	36	385	100	770	1	1	35593402	529	-2.52	0.67	12	7.21	-590.00	2230.00	2137	20231108	-30.42	783	20240719	89.91	1521	-2.24	20240520	783	89.91	20240719	2515	-40.87	20231108	783	89.91	20240719	0.10	N	053950	100	35 억	592816	N	N	N	N
122	20240808	160501	57	100.00	KOSDAQ	제약	N	N	N	N	N	1285	152	2	13.42	11256024080	9152559	292.28	1145	1294	1137	1472	794	1133	1229.48	1.61	20484	1293	1213	1137	1057	981	1253	1097	36	339	100	670	1	1	35593402	457	-2.18	0.58	12	25.71	-590.00	2230.00	2137	20231108	-39.87	783	20240719	64.11	1521	-15.52	20240520	783	64.11	20240719	2515	-48.91	20231108	783	64.11	20240719	0.10	N	053950	100	35 억	572228	N	N	N	N
123	20240808	150505	57	100.00	KOSDAQ	제약	N	N	N	N	N	1237	104	2	9.18	10637670334	8662904	276.64	1145	1294	1137	1472	794	1133	1227.98	1.61	3956	1293	1213	1137	1057	981	1253	1097	36	339	100	670	1	1	35593402	440	-2.10	0.55	12	24.34	-590.00	2230.00	2137	20231108	-42.12	783	20240719	57.98	1521	-18.67	20240520	783	57.98	20240719	2515	-50.82	20231108	783	57.98	20240719	0.10	N	053950	100	35 억	572228	N	N	N	N
124	20240808	140507	57	100.00	KOSDAQ	제약	N	N	N	N	N	1243	110	2	9.71	9128779168	7463817	238.35	1145	1294	1137	1472	794	1133	1223.09	1.61	-7833	1293	1213	1137	1057	981	1253	1097	36	339	100	670	1	1	35593402	442	-2.11	0.56	12	20.97	-590.00	2230.00	2137	20231108	-41.83	783	20240719	58.75	1521	-18.28	20240520	783	58.75	20240719	2515	-50.58	20231108	783	58.75	20240719	0.10	N	053950	100	35 억	572228	N	N	N	N
125	20240808	130508	57	100.00	KOSDAQ	제약	N	N	N	N	N	1206	73	2	6.44	8033258367	6571308	209.85	1145	1294	1137	1472	794	1133	1222.50	1.61	-53510	1293	1213	1137	1057	981	1253	1097	36	339	100	670	1	1	35593402	429	-2.04	0.54	12	18.46	-590.00	2230.00	2137	20231108	-43.57	783	20240719	54.02	1521	-20.71	20240520	783	54.02	20240719	2515	-52.05	20231108	783	54.02	20240719	0.10	N	053950	100	35 억	572228	N	N	N	N
126	20240808	120513	57	100.00	KOSDAQ	제약	N	N	N	N	N	1211	78	2	6.88	3871556971	3235137	103.31	1145	1246	1137	1472	794	1133	1196.76	1.61	36816	1293	1213	1137	1057	981	1253	1097	36	339	100	670	1	1	35593402	431	-2.05	0.54	12	9.09	-590.00	2230.00	2137	20231108	-43.33	783	20240719	54.66	1521	-20.38	20240520	783	54.66	20240719	2515	-51.85	20231108	783	54.66	20240719	0.10	N	053950	100	35 억	572228	N	N	N	N
127	20240808	110509	57	100.00	KOSDAQ	제약	N	N	N	N	N	1174	41	2	3.62	3222190402	2693228	86.01	1145	1246	1137	1472	794	1133	1196.45	1.61	-7973	1293	1213	1137	1057	981	1253	1097	36	339	100	670	1	1	35593402	418	-1.99	0.53	12	7.57	-590.00	2230.00	2137	20231108	-45.06	783	20240719	49.94	1521	-22.81	20240520	783	49.94	20240719	2515	-53.32	20231108	783	49.94	20240719	0.10	N	053950	100	35 억	572228	N	N	N	N
128	20240808	100505	57	100.00	KOSDAQ	제약	N	N	N	N	N	1183	50	2	4.41	2738137439	2277299	72.72	1145	1246	1137	1472	794	1133	1202.42	1.61	11044	1293	1213	1137	1057	981	1253	1097	36	339	100	670	1	1	35593402	421	-2.01	0.53	12	6.40	-590.00	2230.00	2137	20231108	-44.64	783	20240719	51.09	1521	-22.22	20240520	783	51.09	20240719	2515	-52.96	20231108	783	51.09	20240719	0.10	N	053950	100	35 억	572228	N	N	N	N
129	20240808	090502	57	100.00	KOSDAQ	제약	N	N	N	N	N	1186	53	2	4.68	281981431	241580	7.71	1145	1199	1137	1472	794	1133	1167.49	1.61	68824	1293	1213	1137	1057	981	1253	1097	36	339	100	670	1	1	35593402	422	-2.01	0.53	12	0.68	-590.00	2230.00	2137	20231108	-44.50	783	20240719	51.47	1521	-22.02	20240520	783	51.47	20240719	2515	-52.84	20231108	783	51.47	20240719	0.10	N	053950	100	35 억	572228	N	N	N	N
130	20240807	160456	57	100.00	KOSDAQ	제약	N	N	N	N	N	1133	33	2	3.00	3629842424	3126278	172.54	1104	1217	1061	1430	770	1100	1161.09	1.64	-18496	1186	1143	1089	1046	992	1164	1067	36	330	100	660	1	1	35593402	403	-1.92	0.51	12	8.78	-590.00	2230.00	2137	20231108	-46.98	783	20240719	44.70	1521	-25.51	20240520	783	44.70	20240719	2515	-54.95	20231108	783	44.70	20240719	0.10	N	053950	100	35 억	585021	N	N	N	N
131	20240807	150503	57	100.00	KOSDAQ	제약	N	N	N	N	N	1132	32	2	2.91	3593276071	3093987	170.76	1104	1217	1061	1430	770	1100	1161.38	1.64	-18888	1186	1143	1089	1046	992	1164	1067	36	330	100	660	1	1	35593402	403	-1.92	0.51	12	8.69	-590.00	2230.00	2137	20231108	-47.03	783	20240719	44.57	1521	-25.58	20240520	783	44.57	20240719	2515	-54.99	20231108	783	44.57	20240719	0.10	N	053950	100	35 억	585021	N	N	N	N
132	20240807	140506	57	100.00	KOSDAQ	제약	N	N	N	N	N	1143	43	2	3.91	3348914598	2878853	158.89	1104	1217	1061	1430	770	1100	1163.29	1.64	-6304	1186	1143	1089	1046	992	1164	1067	36	330	100	660	1	1	35593402	407	-1.94	0.51	12	8.09	-590.00	2230.00	2137	20231108	-46.51	783	20240719	45.98	1521	-24.85	20240520	783	45.98	20240719	2515	-54.55	20231108	783	45.98	20240719	0.10	N	053950	100	35 억	585021	N	N	N	N
133	20240807	130503	57	100.00	KOSDAQ	제약	N	N	N	N	N	1148	48	2	4.36	3246051735	2788834	153.92	1104	1217	1061	1430	770	1100	1163.96	1.64	-7959	1186	1143	1089	1046	992	1164	1067	36	330	100	660	1	1	35593402	409	-1.95	0.51	12	7.84	-590.00	2230.00	2137	20231108	-46.28	783	20240719	46.62	1521	-24.52	20240520	783	46.62	20240719	2515	-54.35	20231108	783	46.62	20240719	0.10	N	053950	100	35 억	585021	N	N	N	N
134	20240807	120504	57	100.00	KOSDAQ	제약	N	N	N	N	N	1139	39	2	3.55	3094881446	2657107	146.65	1104	1217	1061	1430	770	1100	1164.77	1.64	-24117	1186	1143	1089	1046	992	1164	1067	36	330	100	660	1	1	35593402	405	-1.93	0.51	12	7.47	-590.00	2230.00	2137	20231108	-46.70	783	20240719	45.47	1521	-25.12	20240520	783	45.47	20240719	2515	-54.71	20231108	783	45.47	20240719	0.10	N	053950	100	35 억	585021	N	N	N	N
135	20240807	110503	57	100.00	KOSDAQ	제약	N	N	N	N	N	1154	54	2	4.91	2729052687	2338764	129.08	1104	1217	1061	1430	770	1100	1166.89	1.64	-48263	1186	1143	1089	1046	992	1164	1067	36	330	100	660	1	1	35593402	411	-1.96	0.52	12	6.57	-590.00	2230.00	2137	20231108	-46.00	783	20240719	47.38	1521	-24.13	20240520	783	47.38	20240719	2515	-54.12	20231108	783	47.38	20240719	0.10	N	053950	100	35 억	585021	N	N	N	N
136	20240807	100459	57	100.00	KOSDAQ	제약	N	N	N	N	N	1205	105	2	9.55	1287172798	1104463	60.96	1104	1214	1061	1430	770	1100	1165.45	1.64	30391	1186	1143	1089	1046	992	1164	1067	36	330	100	660	1	1	35593402	429	-2.04	0.54	12	3.10	-590.00	2230.00	2137	20231108	-43.61	783	20240719	53.90	1521	-20.78	20240520	783	53.90	20240719	2515	-52.09	20231108	783	53.90	20240719	0.10	N	053950	100	35 억	585021	N	N	N	N
137	20240807	090459	57	100.00	KOSDAQ	제약	N	N	N	N	N	1111	11	2	1.00	101393013	92170	5.09	1104	1133	1061	1430	770	1100	1100.07	1.64	13124	1186	1143	1089	1046	992	1164	1067	36	330	100	660	1	1	35593402	395	-1.88	0.50	12	0.26	-590.00	2230.00	2137	20231108	-48.01	783	20240719	41.89	1521	-26.96	20240520	783	41.89	20240719	2515	-55.83	20231108	783	41.89	20240719	0.10	N	053950	100	35 억	585021	N	N	N	N
138	20240806	160454	57	100.00	KOSDAQ	제약	N	N	N	N	N	1100	73	2	7.11	1978019447	1799483	51.15	1045	1132	1035	1335	719	1027	1099.21	0.93	260646	1422	1224	1063	865	704	1144	785	36	308	100	610	1	1	35593402	392	-1.86	0.49	12	5.06	-590.00	2230.00	2137	20231108	-48.53	783	20240719	40.49	1521	-27.68	20240520	783	40.49	20240719	2515	-56.26	20231108	783	40.49	20240719	0.10	N	053950	100	35 억	330211	N	N	N	N
139	20240806	150503	57	100.00	KOSDAQ	제약	N	N	N	N	N	1098	71	2	6.91	1935031703	1760339	50.04	1045	1132	1035	1335	719	1027	1099.24	0.93	260094	1422	1224	1063	865	704	1144	785	36	308	100	610	1	1	35593402	391	-1.86	0.49	12	4.95	-590.00	2230.00	2137	20231108	-48.62	783	20240719	40.23	1521	-27.81	20240520	783	40.23	20240719	2515	-56.34	20231108	783	40.23	20240719	0.10	N	053950	100	35 억	330211	N	N	N	N
140	20240806	140500	57	100.00	KOSDAQ	제약	N	N	N	N	N	1094	67	2	6.52	1799870116	1636418	46.52	1045	1132	1035	1335	719	1027	1099.88	0.93	241131	1422	1224	1063	865	704	1144	785	36	308	100	610	1	1	35593402	389	-1.85	0.49	12	4.60	-590.00	2230.00	2137	20231108	-48.81	783	20240719	39.72	1521	-28.07	20240520	783	39.72	20240719	2515	-56.50	20231108	783	39.72	20240719	0.10	N	053950	100	35 억	330211	N	N	N	N
141	20240806	130458	57	100.00	KOSDAQ	제약	N	N	N	N	N	1093	66	2	6.43	1709795966	1553399	44.16	1045	1132	1035	1335	719	1027	1100.68	0.93	210772	1422	1224	1063	865	704	1144	785	36	308	100	610	1	1	35593402	389	-1.85	0.49	12	4.36	-590.00	2230.00	2137	20231108	-48.85	783	20240719	39.59	1521	-28.14	20240520	783	39.59	20240719	2515	-56.54	20231108	783	39.59	20240719	0.10	N	053950	100	35 억	330211	N	N	N	N
142	20240806	120502	57	100.00	KOSDAQ	제약	N	N	N	N	N	1086	59	2	5.74	1642135576	1491111	42.39	1045	1132	1035	1335	719	1027	1101.28	0.93	185551	1422	1224	1063	865	704	1144	785	36	308	100	610	1	1	35593402	387	-1.84	0.49	12	4.19	-590.00	2230.00	2137	20231108	-49.18	783	20240719	38.70	1521	-28.60	20240520	783	38.70	20240719	2515	-56.82	20231108	783	38.70	20240719	0.10	N	053950	100	35 억	330211	N	N	N	N
143	20240806	110456	57	100.00	KOSDAQ	제약	N	N	N	N	N	1112	85	2	8.28	1422333635	1290177	36.67	1045	1132	1035	1335	719	1027	1102.43	0.93	194728	1422	1224	1063	865	704	1144	785	36	308	100	610	1	1	35593402	396	-1.88	0.50	12	3.62	-590.00	2230.00	2137	20231108	-47.96	783	20240719	42.02	1521	-26.89	20240520	783	42.02	20240719	2515	-55.79	20231108	783	42.02	20240719	0.10	N	053950	100	35 억	330211	N	N	N	N
144	20240806	100454	57	100.00	KOSDAQ	제약	N	N	N	N	N	1116	89	2	8.67	1061769736	960618	27.31	1045	1132	1035	1335	719	1027	1105.30	0.93	200039	1422	1224	1063	865	704	1144	785	36	308	100	610	1	1	35593402	397	-1.89	0.50	12	2.70	-590.00	2230.00	2137	20231108	-47.78	783	20240719	42.53	1521	-26.63	20240520	783	42.53	20240719	2515	-55.63	20231108	783	42.53	20240719	0.10	N	053950	100	35 억	330211	N	N	N	N
145	20240806	090457	57	100.00	KOSDAQ	제약	N	N	N	N	N	1112	85	2	8.28	261978195	240626	6.84	1045	1118	1035	1335	719	1027	1088.74	0.93	59579	1422	1224	1063	865	704	1144	785	36	308	100	610	1	1	35593402	396	-1.88	0.50	12	0.68	-590.00	2230.00	2137	20231108	-47.96	783	20240719	42.02	1521	-26.89	20240520	783	42.02	20240719	2515	-55.79	20231108	783	42.02	20240719	0.10	N	053950	100	35 억	330211	N	N	N	N
146	20240805	160449	57	100.00	KOSDAQ	제약	N	N	N	N	N	1027	-174	5	-14.49	3859523086	3498705	21.40	1203	1261	902	1561	841	1201	1103.14	0.52	133713	1493	1346	1263	1116	1033	1305	1075	36	360	100	720	1	1	35593402	366	-1.74	0.46	12	9.83	-590.00	2230.00	2137	20231108	-51.94	783	20240719	31.16	1521	-32.48	20240520	783	31.16	20240719	2515	-59.17	20231108	783	31.16	20240719	0.11	N	053950	100	35 억	183873	N	N	N	N
147	20240805	150456	57	100.00	KOSDAQ	제약	N	N	N	N	N	1023	-178	5	-14.82	3742262097	3383024	20.69	1203	1261	902	1561	841	1201	1106.16	0.52	119135	1493	1346	1263	1116	1033	1305	1075	36	360	100	720	1	1	35593402	364	-1.73	0.46	12	9.50	-590.00	2230.00	2137	20231108	-52.13	783	20240719	30.65	1521	-32.74	20240520	783	30.65	20240719	2515	-59.32	20231108	783	30.65	20240719	0.11	N	053950	100	35 억	183873	N	N	N	N
148	20240805	140458	58	100.00	KOSDAQ	제약	N	N	N	N	N	1038	-163	5	-13.57	3328765110	2968064	18.16	1203	1261	1030	1561	841	1201	1121.50	0.52	103680	1493	1346	1263	1116	1033	1305	1075	36	360	100	720	1	1	35593402	369	-1.76	0.47	12	8.34	-590.00	2230.00	2137	20231108	-51.43	783	20240719	32.57	1521	-31.76	20240520	783	32.57	20240719	2515	-58.73	20231108	783	32.57	20240719	0.11	N	053950	100	35 억	183873	N	N	N	N
149	20240805	130455	57	100.00	KOSDAQ	제약	N	N	N	N	N	1036	-165	5	-13.74	3154248809	2801125	17.14	1203	1261	1030	1561	841	1201	1126.04	0.52	96493	1493	1346	1263	1116	1033	1305	1075	36	360	100	720	1	1	35593402	369	-1.76	0.46	12	7.87	-590.00	2230.00	2137	20231108	-51.52	783	20240719	32.31	1521	-31.89	20240520	783	32.31	20240719	2515	-58.81	20231108	783	32.31	20240719	0.11	N	053950	100	35 억	183873	N	N	N	N
150	20240805	120452	57	100.00	KOSDAQ	제약	N	N	N	N	N	1059	-142	5	-11.82	2937958927	2593648	15.87	1203	1261	1030	1561	841	1201	1132.72	0.52	73664	1493	1346	1263	1116	1033	1305	1075	36	360	100	720	1	1	35593402	377	-1.79	0.47	12	7.29	-590.00	2230.00	2137	20231108	-50.44	783	20240719	35.25	1521	-30.37	20240520	783	35.25	20240719	2515	-57.89	20231108	783	35.25	20240719	0.11	N	053950	100	35 억	183873	N	N	N	N
151	20240805	110456	57	100.00	KOSDAQ	제약	N	N	N	N	N	1060	-141	5	-11.74	2468645596	2151889	13.16	1203	1261	1030	1561	841	1201	1147.17	0.52	132624	1493	1346	1263	1116	1033	1305	1075	36	360	100	720	1	1	35593402	377	-1.80	0.48	12	6.05	-590.00	2230.00	2137	20231108	-50.40	783	20240719	35.38	1521	-30.31	20240520	783	35.38	20240719	2515	-57.85	20231108	783	35.38	20240719	0.11	N	053950	100	35 억	183873	N	N	N	N
152	20240805	100452	57	100.00	KOSDAQ	제약	N	N	N	N	N	1131	-70	5	-5.83	1597590342	1351302	8.27	1203	1261	1126	1561	841	1201	1182.25	0.52	20193	1493	1346	1263	1116	1033	1305	1075	36	360	100	720	1	1	35593402	403	-1.92	0.51	12	3.80	-590.00	2230.00	2137	20231108	-47.08	783	20240719	44.44	1521	-25.64	20240520	783	44.44	20240719	2515	-55.03	20231108	783	44.44	20240719	0.11	N	053950	100	35 억	183873	N	N	N	N
153	20240805	090450	57	100.00	KOSDAQ	제약	N	N	N	N	N	1255	54	2	4.50	225987942	182177	1.11	1203	1261	1203	1561	841	1201	1240.72	0.52	14863	1493	1346	1263	1116	1033	1305	1075	36	360	100	720	1	1	35593402	447	-2.13	0.56	12	0.51	-590.00	2230.00	2137	20231108	-41.27	783	20240719	60.28	1521	-17.49	20240520	783	60.28	20240719	2515	-50.10	20231108	783	60.28	20240719	0.11	N	053950	100	35 억	183873	N	N	N	N
154	20240802	160445	57	100.00	KOSDAQ	제약	N	N	N	N	N	1201	31	2	2.65	21375377039	16297289	111.47	1250	1410	1180	1521	819	1170	1311.61	0.50	12549	1442	1306	1178	1042	914	1374	1110	36	351	100	700	1	1	35593402	427	-2.04	0.54	12	45.79	-590.00	2230.00	2137	20231108	-43.80	783	20240719	53.38	1521	-21.04	20240520	783	53.38	20240719	2515	-52.25	20231108	783	53.38	20240719	0.12	N	053950	100	35 억	178846	N	N	N	N
155	20240802	150444	57	100.00	KOSDAQ	제약	N	N	N	N	N	1219	49	2	4.19	21072663774	16046820	109.76	1250	1410	1180	1521	819	1170	1313.20	0.50	-943	1442	1306	1178	1042	914	1374	1110	36	351	100	700	1	1	35593402	434	-2.07	0.55	12	45.08	-590.00	2230.00	2137	20231108	-42.96	783	20240719	55.68	1521	-19.86	20240520	783	55.68	20240719	2515	-51.53	20231108	783	55.68	20240719	0.12	N	053950	100	35 억	178846	N	N	N	N
156	20240802	140448	57	100.00	KOSDAQ	제약	N	N	N	N	N	1252	82	2	7.01	20439167294	15533169	106.25	1250	1410	1180	1521	819	1170	1315.84	0.50	-5438	1442	1306	1178	1042	914	1374	1110	36	351	100	700	1	1	35593402	446	-2.12	0.56	12	43.64	-590.00	2230.00	2137	20231108	-41.41	783	20240719	59.90	1521	-17.69	20240520	783	59.90	20240719	2515	-50.22	20231108	783	59.90	20240719	0.12	N	053950	100	35 억	178846	N	N	N	N
157	20240802	130446	57	100.00	KOSDAQ	제약	N	N	N	N	N	1259	89	2	7.61	19710797613	14947767	102.24	1250	1410	1180	1521	819	1170	1318.65	0.50	-5327	1442	1306	1178	1042	914	1374	1110	36	351	100	700	1	1	35593402	448	-2.13	0.56	12	42.00	-590.00	2230.00	2137	20231108	-41.09	783	20240719	60.79	1521	-17.23	20240520	783	60.79	20240719	2515	-49.94	20231108	783	60.79	20240719	0.12	N	053950	100	35 억	178846	N	N	N	N
158	20240802	120447	57	100.00	KOSDAQ	제약	N	N	N	N	N	1309	139	2	11.88	17682905915	13343614	91.27	1250	1410	1180	1521	819	1170	1325.20	0.50	-2385	1442	1306	1178	1042	914	1374	1110	36	351	100	700	1	1	35593402	466	-2.22	0.59	12	37.49	-590.00	2230.00	2137	20231108	-38.75	783	20240719	67.18	1521	-13.94	20240520	783	67.18	20240719	2515	-47.95	20231108	783	67.18	20240719	0.12	N	053950	100	35 억	178846	N	N	N	N
159	20240802	110447	57	100.00	KOSDAQ	제약	N	N	N	N	N	1315	145	2	12.39	6199938312	4902076	33.53	1250	1329	1180	1521	819	1170	1264.76	0.50	502	1442	1306	1178	1042	914	1374	1110	36	351	100	700	1	1	35593402	468	-2.23	0.59	12	13.77	-590.00	2230.00	2137	20231108	-38.47	783	20240719	67.94	1521	-13.54	20240520	783	67.94	20240719	2515	-47.71	20231108	783	67.94	20240719	0.12	N	053950	100	35 억	178846	N	N	N	N
160	20240802	100444	57	100.00	KOSDAQ	제약	N	N	N	N	N	1203	33	2	2.82	1897874804	1554875	10.64	1250	1255	1180	1521	819	1170	1220.60	0.50	-3103	1442	1306	1178	1042	914	1374	1110	36	351	100	700	1	1	35593402	428	-2.04	0.54	12	4.37	-590.00	2230.00	2137	20231108	-43.71	783	20240719	53.64	1521	-20.91	20240520	783	53.64	20240719	2515	-52.17	20231108	783	53.64	20240719	0.12	N	053950	100	35 억	178846	N	N	N	N
161	20240802	090449	57	100.00	KOSDAQ	제약	N	N	N	N	N	1194	24	2	2.05	692546014	558659	3.82	1250	1255	1180	1521	819	1170	1239.66	0.50	10987	1442	1306	1178	1042	914	1374	1110	36	351	100	700	1	1	35593402	425	-2.02	0.54	12	1.57	-590.00	2230.00	2137	20231108	-44.13	783	20240719	52.49	1521	-21.50	20240520	783	52.49	20240719	2515	-52.52	20231108	783	52.49	20240719	0.12	N	053950	100	35 억	178846	N	N	N	N
162	20240801	160443	57	100.00	KOSDAQ	제약	N	N	N	N	N	1170	92	2	8.53	17766901583	14558900	490.69	1078	1314	1050	1401	755	1078	1220.37	0.62	-228649	1217	1147	1080	1010	943	1182	1045	36	323	100	640	1	1	35593402	416	-1.98	0.52	12	40.90	-590.00	2230.00	2137	20231108	-45.25	783	20240719	49.43	1521	-23.08	20240520	783	49.43	20240719	2515	-53.48	20231108	783	49.43	20240719	0.13	N	053950	100	35 억	222238	N	N	N	N
163	20240801	150456	57	100.00	KOSDAQ	제약	N	N	N	N	N	1173	95	2	8.81	17449305420	14288333	481.57	1078	1314	1050	1401	755	1078	1221.23	0.62	-230161	1217	1147	1080	1010	943	1182	1045	36	323	100	640	1	1	35593402	418	-1.99	0.53	12	40.14	-590.00	2230.00	2137	20231108	-45.11	783	20240719	49.81	1521	-22.88	20240520	783	49.81	20240719	2515	-53.36	20231108	783	49.81	20240719	0.13	N	053950	100	35 억	222238	N	N	N	N
164	20240801	140452	57	100.00	KOSDAQ	제약	N	N	N	N	N	1188	110	2	10.20	16162239504	13212174	445.30	1078	1314	1050	1401	755	1078	1223.29	0.62	-225295	1217	1147	1080	1010	943	1182	1045	36	323	100	640	1	1	35593402	423	-2.01	0.53	12	37.12	-590.00	2230.00	2137	20231108	-44.41	783	20240719	51.72	1521	-21.89	20240520	783	51.72	20240719	2515	-52.76	20231108	783	51.72	20240719	0.13	N	053950	100	35 억	222238	N	N	N	N
165	20240801	130445	57	100.00	KOSDAQ	제약	N	N	N	N	N	1166	88	2	8.16	13048622780	10649761	358.93	1078	1314	1050	1401	755	1078	1225.26	0.62	-177109	1217	1147	1080	1010	943	1182	1045	36	323	100	640	1	1	35593402	415	-1.98	0.52	12	29.92	-590.00	2230.00	2137	20231108	-45.44	783	20240719	48.91	1521	-23.34	20240520	783	48.91	20240719	2515	-53.64	20231108	783	48.91	20240719	0.13	N	053950	100	35 억	222238	N	N	N	N
166	20240801	120448	57	100.00	KOSDAQ	제약	N	N	N	N	N	1205	127	2	11.78	11885275738	9658540	325.53	1078	1314	1050	1401	755	1078	1230.55	0.62	-163140	1217	1147	1080	1010	943	1182	1045	36	323	100	640	1	1	35593402	429	-2.04	0.54	12	27.14	-590.00	2230.00	2137	20231108	-43.61	783	20240719	53.90	1521	-20.78	20240520	783	53.90	20240719	2515	-52.09	20231108	783	53.90	20240719	0.13	N	053950	100	35 억	222238	N	N	N	N
167	20240801	110449	57	100.00	KOSDAQ	제약	N	N	N	N	N	1311	233	2	21.61	5488746421	4477926	150.92	1078	1311	1050	1401	755	1078	1225.75	0.62	-26745	1217	1147	1080	1010	943	1182	1045	36	323	100	640	1	1	35593402	467	-2.22	0.59	12	12.58	-590.00	2230.00	2137	20231108	-38.65	783	20240719	67.43	1521	-13.81	20240520	783	67.43	20240719	2515	-47.87	20231108	783	67.43	20240719	0.13	N	053950	100	35 억	222238	N	N	N	N
168	20240801	100446	57	100.00	KOSDAQ	제약	N	N	N	N	N	1079	1	2	0.09	490934727	453352	15.28	1078	1111	1050	1401	755	1078	1082.91	0.62	-8755	1217	1147	1080	1010	943	1182	1045	36	323	100	640	1	1	35593402	384	-1.83	0.48	12	1.27	-590.00	2230.00	2137	20231108	-49.51	783	20240719	37.80	1521	-29.06	20240520	783	37.80	20240719	2515	-57.10	20231108	783	37.80	20240719	0.13	N	053950	100	35 억	222238	N	N	N	N
169	20240801	090438	57	100.00	KOSDAQ	제약	N	N	N	N	N	1074	-4	5	-0.37	61569017	57145	1.93	1078	1084	1070	1401	755	1078	1077.41	0.62	-746	1217	1147	1080	1010	943	1182	1045	36	323	100	640	1	1	35593402	382	-1.82	0.48	12	0.16	-590.00	2230.00	2137	20231108	-49.74	783	20240719	37.16	1521	-29.39	20240520	783	37.16	20240719	2515	-57.30	20231108	783	37.16	20240719	0.13	N	053950	100	35 억	222238	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History