KissMeData/288330/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

71 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	161057	57	100.00	KOSDAQ	제약	N	N	N	N	N	3620	10	2	0.28	2860670745	793837	34.52	3570	3690	3500	4690	2530	3610	3603.59	0.94	0	-10923	3926	3767	3526	3367	3126	3847	3447	229	1080	500	2450	5	1	45810175	1658	-3.28	7.53	12	1.73	-1102.00	481.00	4794	20240405	-24.49	1451	20240524	149.48	4794	-24.49	20240405	1451	149.48	20240524	6600	-45.15	20240405	1757	106.03	20240703	0.74	N	288330	500	229 억	432643	N	N	0	N	N
3	20240830	151110	57	100.00	KOSDAQ	제약	N	N	N	N	N	3610	0	3	0.00	2745108790	761905	33.13	3570	3690	3500	4690	2530	3610	3602.95	0.94	0	-11723	3926	3767	3526	3367	3126	3847	3447	229	1080	500	2450	5	1	45810175	1654	-3.28	7.51	12	1.66	-1102.00	481.00	4794	20240405	-24.70	1451	20240524	148.79	4794	-24.70	20240405	1451	148.79	20240524	6600	-45.30	20240405	1757	105.46	20240703	0.74	N	288330	500	229 억	432643	N	N	0	N	N
4	20240830	141108	57	100.00	KOSDAQ	제약	N	N	N	N	N	3605	-5	5	-0.14	2207223100	612847	26.65	3570	3690	3500	4690	2530	3610	3601.58	0.94	0	-34811	3926	3767	3526	3367	3126	3847	3447	229	1080	500	2450	5	1	45810175	1651	-3.27	7.49	12	1.34	-1102.00	481.00	4794	20240405	-24.80	1451	20240524	148.45	4794	-24.80	20240405	1451	148.45	20240524	6600	-45.38	20240405	1757	105.18	20240703	0.74	N	288330	500	229 억	432643	N	N	0	N	N
5	20240830	131101	57	100.00	KOSDAQ	제약	N	N	N	N	N	3605	-5	5	-0.14	1938829395	538460	23.42	3570	3690	3500	4690	2530	3610	3600.68	0.94	0	-34371	3926	3767	3526	3367	3126	3847	3447	229	1080	500	2450	5	1	45810175	1651	-3.27	7.49	12	1.18	-1102.00	481.00	4794	20240405	-24.80	1451	20240524	148.45	4794	-24.80	20240405	1451	148.45	20240524	6600	-45.38	20240405	1757	105.18	20240703	0.74	N	288330	500	229 억	432643	N	N	0	N	N
6	20240830	121106	57	100.00	KOSDAQ	제약	N	N	N	N	N	3610	0	3	0.00	1777156885	493680	21.47	3570	3690	3500	4690	2530	3610	3599.80	0.94	0	-32609	3926	3767	3526	3367	3126	3847	3447	229	1080	500	2450	5	1	45810175	1654	-3.28	7.51	12	1.08	-1102.00	481.00	4794	20240405	-24.70	1451	20240524	148.79	4794	-24.70	20240405	1451	148.79	20240524	6600	-45.30	20240405	1757	105.46	20240703	0.74	N	288330	500	229 억	432643	N	N	0	N	N
7	20240830	111118	57	100.00	KOSDAQ	제약	N	N	N	N	N	3585	-25	5	-0.69	1636145510	454311	19.76	3570	3690	3500	4690	2530	3610	3601.37	0.94	0	-32350	3926	3767	3526	3367	3126	3847	3447	229	1080	500	2450	5	1	45810175	1642	-3.25	7.45	12	0.99	-1102.00	481.00	4794	20240405	-25.22	1451	20240524	147.07	4794	-25.22	20240405	1451	147.07	20240524	6600	-45.68	20240405	1757	104.04	20240703	0.74	N	288330	500	229 억	432643	N	N	0	N	N
8	20240830	101111	57	100.00	KOSDAQ	제약	N	N	N	N	N	3660	50	2	1.39	1251432735	347632	15.12	3570	3690	3500	4690	2530	3610	3599.86	0.94	0	-31584	3926	3767	3526	3367	3126	3847	3447	229	1080	500	2450	5	1	45810175	1677	-3.32	7.61	12	0.76	-1102.00	481.00	4794	20240405	-23.65	1451	20240524	152.24	4794	-23.65	20240405	1451	152.24	20240524	6600	-44.55	20240405	1757	108.31	20240703	0.74	N	288330	500	229 억	432643	N	N	0	N	N
9	20240830	091116	57	100.00	KOSDAQ	제약	N	N	N	N	N	3645	35	2	0.97	374077680	105204	4.57	3570	3660	3500	4690	2530	3610	3555.43	0.94	0	3218	3926	3767	3526	3367	3126	3847	3447	229	1080	500	2450	5	1	45810175	1670	-3.31	7.58	12	0.23	-1102.00	481.00	4794	20240405	-23.97	1451	20240524	151.21	4794	-23.97	20240405	1451	151.21	20240524	6600	-44.77	20240405	1757	107.46	20240703	0.74	N	288330	500	229 억	432643	N	N	0	N	N
10	20240829	161114	57	100.00	KOSDAQ	제약	N	N	N	N	N	3610	210	2	6.18	8107981215	2289458	94.78	3400	3685	3285	4420	2380	3400	3541.52	1.09	0	-54617	3906	3652	3516	3262	3126	3585	3195	229	1020	500	2310	5	1	45810175	1654	-3.28	7.51	12	5.00	-1102.00	481.00	4794	20240405	-24.70	1451	20240524	148.79	4794	-24.70	20240405	1451	148.79	20240524	6600	-45.30	20240405	1757	105.46	20240703	0.81	N	288330	500	229 억	499055	N	N	0	N	N
11	20240829	151125	57	100.00	KOSDAQ	제약	N	N	N	N	N	3590	190	2	5.59	7870214185	2223587	92.06	3400	3685	3285	4420	2380	3400	3539.55	1.09	0	-48544	3906	3652	3516	3262	3126	3585	3195	229	1020	500	2310	5	1	45810175	1645	-3.26	7.46	12	4.85	-1102.00	481.00	4794	20240405	-25.11	1451	20240524	147.42	4794	-25.11	20240405	1451	147.42	20240524	6600	-45.61	20240405	1757	104.33	20240703	0.81	N	288330	500	229 억	499055	N	N	0	N	N
12	20240829	141125	57	100.00	KOSDAQ	제약	N	N	N	N	N	3605	205	2	6.03	7337333345	2076158	85.95	3400	3685	3285	4420	2380	3400	3534.22	1.09	0	-26414	3906	3652	3516	3262	3126	3585	3195	229	1020	500	2310	5	1	45810175	1651	-3.27	7.49	12	4.53	-1102.00	481.00	4794	20240405	-24.80	1451	20240524	148.45	4794	-24.80	20240405	1451	148.45	20240524	6600	-45.38	20240405	1757	105.18	20240703	0.81	N	288330	500	229 억	499055	N	N	0	N	N
13	20240829	131126	57	100.00	KOSDAQ	제약	N	N	N	N	N	3560	160	2	4.71	6600532440	1871831	77.49	3400	3685	3285	4420	2380	3400	3526.38	1.09	0	3987	3906	3652	3516	3262	3126	3585	3195	229	1020	500	2310	5	1	45810175	1631	-3.23	7.40	12	4.09	-1102.00	481.00	4794	20240405	-25.74	1451	20240524	145.35	4794	-25.74	20240405	1451	145.35	20240524	6600	-46.06	20240405	1757	102.62	20240703	0.81	N	288330	500	229 억	499055	N	N	0	N	N
14	20240829	121126	57	100.00	KOSDAQ	제약	N	N	N	N	N	3585	185	2	5.44	5777559715	1639812	67.89	3400	3685	3285	4420	2380	3400	3523.45	1.09	0	21382	3906	3652	3516	3262	3126	3585	3195	229	1020	500	2310	5	1	45810175	1642	-3.25	7.45	12	3.58	-1102.00	481.00	4794	20240405	-25.22	1451	20240524	147.07	4794	-25.22	20240405	1451	147.07	20240524	6600	-45.68	20240405	1757	104.04	20240703	0.81	N	288330	500	229 억	499055	N	N	0	N	N
15	20240829	111125	57	100.00	KOSDAQ	제약	N	N	N	N	N	3605	205	2	6.03	5344787930	1519412	62.90	3400	3685	3285	4420	2380	3400	3517.82	1.09	0	59623	3906	3652	3516	3262	3126	3585	3195	229	1020	500	2310	5	1	45810175	1651	-3.27	7.49	12	3.32	-1102.00	481.00	4794	20240405	-24.80	1451	20240524	148.45	4794	-24.80	20240405	1451	148.45	20240524	6600	-45.38	20240405	1757	105.18	20240703	0.81	N	288330	500	229 억	499055	N	N	0	N	N
16	20240829	101118	57	100.00	KOSDAQ	제약	N	N	N	N	N	3635	235	2	6.91	4336939170	1239268	51.31	3400	3685	3285	4420	2380	3400	3499.75	1.09	0	62375	3906	3652	3516	3262	3126	3585	3195	229	1020	500	2310	5	1	45810175	1665	-3.30	7.56	12	2.71	-1102.00	481.00	4794	20240405	-24.18	1451	20240524	150.52	4794	-24.18	20240405	1451	150.52	20240524	6600	-44.92	20240405	1757	106.89	20240703	0.81	N	288330	500	229 억	499055	N	N	0	N	N
17	20240829	091124	57	100.00	KOSDAQ	제약	N	N	N	N	N	3420	20	2	0.59	980517585	291132	12.05	3400	3430	3285	4420	2380	3400	3367.73	1.09	0	72941	3906	3652	3516	3262	3126	3585	3195	229	1020	500	2310	5	1	45810175	1567	-3.10	7.11	12	0.64	-1102.00	481.00	4794	20240405	-28.66	1451	20240524	135.70	4794	-28.66	20240405	1451	135.70	20240524	6600	-48.18	20240405	1757	94.65	20240703	0.81	N	288330	500	229 억	499055	N	N	0	N	N
18	20240828	161047	57	100.00	KOSDAQ	제약	N	N	N	N	N	3400	-65	5	-1.88	8616822410	2398807	100.20	3455	3770	3380	4500	2430	3465	3592.59	1.22	0	-59136	3801	3632	3376	3207	2951	3717	3292	229	1035	500	2350	5	1	45810175	1558	-3.09	7.07	12	5.24	-1102.00	481.00	4794	20240405	-29.08	1451	20240524	134.32	4794	-29.08	20240405	1451	134.32	20240524	6600	-48.48	20240405	1757	93.51	20240703	0.71	N	288330	500	229 억	556686	N	N	0	N	N
19	20240828	151055	57	100.00	KOSDAQ	제약	N	N	N	N	N	3485	20	2	0.58	8328412195	2314594	96.69	3455	3770	3380	4500	2430	3465	3598.22	1.22	0	-53881	3801	3632	3376	3207	2951	3717	3292	229	1035	500	2350	5	1	45810175	1596	-3.16	7.25	12	5.05	-1102.00	481.00	4794	20240405	-27.30	1451	20240524	140.18	4794	-27.30	20240405	1451	140.18	20240524	6600	-47.20	20240405	1757	98.35	20240703	0.71	N	288330	500	229 억	556686	N	N	0	N	N
20	20240828	141057	57	100.00	KOSDAQ	제약	N	N	N	N	N	3500	35	2	1.01	7858873685	2180437	91.08	3455	3770	3380	4500	2430	3465	3604.27	1.22	0	-44208	3801	3632	3376	3207	2951	3717	3292	229	1035	500	2350	5	1	45810175	1603	-3.18	7.28	12	4.76	-1102.00	481.00	4794	20240405	-26.99	1451	20240524	141.21	4794	-26.99	20240405	1451	141.21	20240524	6600	-46.97	20240405	1757	99.20	20240703	0.71	N	288330	500	229 억	556686	N	N	0	N	N
21	20240828	131053	57	100.00	KOSDAQ	제약	N	N	N	N	N	3565	100	2	2.89	7391279885	2048558	85.57	3455	3770	3380	4500	2430	3465	3608.04	1.22	0	-39857	3801	3632	3376	3207	2951	3717	3292	229	1035	500	2350	5	1	45810175	1633	-3.24	7.41	12	4.47	-1102.00	481.00	4794	20240405	-25.64	1451	20240524	145.69	4794	-25.64	20240405	1451	145.69	20240524	6600	-45.98	20240405	1757	102.90	20240703	0.71	N	288330	500	229 억	556686	N	N	0	N	N
22	20240828	121051	57	100.00	KOSDAQ	제약	N	N	N	N	N	3480	15	2	0.43	6652154690	1836913	76.73	3455	3770	3430	4500	2430	3465	3621.38	1.22	0	-9113	3801	3632	3376	3207	2951	3717	3292	229	1035	500	2350	5	1	45810175	1594	-3.16	7.23	12	4.01	-1102.00	481.00	4794	20240405	-27.41	1451	20240524	139.83	4794	-27.41	20240405	1451	139.83	20240524	6600	-47.27	20240405	1757	98.06	20240703	0.71	N	288330	500	229 억	556686	N	N	0	N	N
23	20240828	111052	57	100.00	KOSDAQ	제약	N	N	N	N	N	3560	95	2	2.74	5785518030	1589527	66.40	3455	3770	3430	4500	2430	3465	3639.77	1.22	0	-9310	3801	3632	3376	3207	2951	3717	3292	229	1035	500	2350	5	1	45810175	1631	-3.23	7.40	12	3.47	-1102.00	481.00	4794	20240405	-25.74	1451	20240524	145.35	4794	-25.74	20240405	1451	145.35	20240524	6600	-46.06	20240405	1757	102.62	20240703	0.71	N	288330	500	229 억	556686	N	N	0	N	N
24	20240828	101119	57	100.00	KOSDAQ	제약	N	N	N	N	N	3660	195	2	5.63	4116806825	1127863	47.11	3455	3770	3430	4500	2430	3465	3650.09	1.22	0	16007	3801	3632	3376	3207	2951	3717	3292	229	1035	500	2350	5	1	45810175	1677	-3.32	7.61	12	2.46	-1102.00	481.00	4794	20240405	-23.65	1451	20240524	152.24	4794	-23.65	20240405	1451	152.24	20240524	6600	-44.55	20240405	1757	108.31	20240703	0.71	N	288330	500	229 억	556686	N	N	0	N	N
25	20240828	091110	57	100.00	KOSDAQ	제약	N	N	N	N	N	3635	170	2	4.91	753777770	213950	8.94	3455	3640	3430	4500	2430	3465	3523.15	1.22	0	-33446	3801	3632	3376	3207	2951	3717	3292	229	1035	500	2350	5	1	45810175	1665	-3.30	7.56	12	0.47	-1102.00	481.00	4794	20240405	-24.18	1451	20240524	150.52	4794	-24.18	20240405	1451	150.52	20240524	6600	-44.92	20240405	1757	106.89	20240703	0.71	N	288330	500	229 억	556686	N	N	0	N	N
26	20240827	161046	57	100.00	KOSDAQ	제약	N	N	N	N	N	3465	215	2	6.62	8091538460	2374841	138.17	3320	3545	3120	4225	2275	3250	3407.11	1.20	0	69613	3543	3396	3173	3026	2803	3470	3100	229	975	500	2210	5	1	45810175	1587	-3.14	7.20	12	5.18	-1102.00	481.00	4794	20240405	-27.72	1451	20240524	138.80	4794	-27.72	20240405	1451	138.80	20240524	6600	-47.50	20240405	1757	97.21	20240703	0.74	N	288330	500	229 억	549359	N	N	0	N	N
27	20240827	151053	57	100.00	KOSDAQ	제약	N	N	N	N	N	3445	195	2	6.00	7827456930	2298469	133.72	3320	3545	3120	4225	2275	3250	3405.51	1.20	0	36898	3543	3396	3173	3026	2803	3470	3100	229	975	500	2210	5	1	45810175	1578	-3.13	7.16	12	5.02	-1102.00	481.00	4794	20240405	-28.14	1451	20240524	137.42	4794	-28.14	20240405	1451	137.42	20240524	6600	-47.80	20240405	1757	96.07	20240703	0.74	N	288330	500	229 억	549359	N	N	0	N	N
28	20240827	141057	57	100.00	KOSDAQ	제약	N	N	N	N	N	3435	185	2	5.69	6923980540	2036675	118.49	3320	3545	3120	4225	2275	3250	3399.65	1.20	0	-54864	3543	3396	3173	3026	2803	3470	3100	229	975	500	2210	5	1	45810175	1574	-3.12	7.14	12	4.45	-1102.00	481.00	4794	20240405	-28.35	1451	20240524	136.73	4794	-28.35	20240405	1451	136.73	20240524	6600	-47.95	20240405	1757	95.50	20240703	0.74	N	288330	500	229 억	549359	N	N	0	N	N
29	20240827	131059	57	100.00	KOSDAQ	제약	N	N	N	N	N	3465	215	2	6.62	6360957420	1874250	109.04	3320	3545	3120	4225	2275	3250	3393.87	1.20	0	-53929	3543	3396	3173	3026	2803	3470	3100	229	975	500	2210	5	1	45810175	1587	-3.14	7.20	12	4.09	-1102.00	481.00	4794	20240405	-27.72	1451	20240524	138.80	4794	-27.72	20240405	1451	138.80	20240524	6600	-47.50	20240405	1757	97.21	20240703	0.74	N	288330	500	229 억	549359	N	N	0	N	N
30	20240827	121101	57	100.00	KOSDAQ	제약	N	N	N	N	N	3445	195	2	6.00	5930561295	1749890	101.81	3320	3545	3120	4225	2275	3250	3389.11	1.20	0	-17582	3543	3396	3173	3026	2803	3470	3100	229	975	500	2210	5	1	45810175	1578	-3.13	7.16	12	3.82	-1102.00	481.00	4794	20240405	-28.14	1451	20240524	137.42	4794	-28.14	20240405	1451	137.42	20240524	6600	-47.80	20240405	1757	96.07	20240703	0.74	N	288330	500	229 억	549359	N	N	0	N	N
31	20240827	111057	57	100.00	KOSDAQ	제약	N	N	N	N	N	3515	265	2	8.15	4943826570	1465879	85.28	3320	3545	3120	4225	2275	3250	3372.60	1.20	0	12116	3543	3396	3173	3026	2803	3470	3100	229	975	500	2210	5	1	45810175	1610	-3.19	7.31	12	3.20	-1102.00	481.00	4794	20240405	-26.68	1451	20240524	142.25	4794	-26.68	20240405	1451	142.25	20240524	6600	-46.74	20240405	1757	100.06	20240703	0.74	N	288330	500	229 억	549359	N	N	0	N	N
32	20240827	101053	57	100.00	KOSDAQ	제약	N	N	N	N	N	3330	80	2	2.46	2073293315	630566	36.69	3320	3370	3120	4225	2275	3250	3287.99	1.20	0	-10137	3543	3396	3173	3026	2803	3470	3100	229	975	500	2210	5	1	45810175	1525	-3.02	6.92	12	1.38	-1102.00	481.00	4794	20240405	-30.54	1451	20240524	129.50	4794	-30.54	20240405	1451	129.50	20240524	6600	-49.55	20240405	1757	89.53	20240703	0.74	N	288330	500	229 억	549359	N	N	0	N	N
33	20240827	091055	57	100.00	KOSDAQ	제약	N	N	N	N	N	3290	40	2	1.23	627276495	190503	11.08	3320	3355	3215	4225	2275	3250	3292.74	1.20	0	-71886	3543	3396	3173	3026	2803	3470	3100	229	975	500	2210	5	1	45810175	1507	-2.99	6.84	12	0.42	-1102.00	481.00	4794	20240405	-31.37	1451	20240524	126.74	4794	-31.37	20240405	1451	126.74	20240524	6600	-50.15	20240405	1757	87.25	20240703	0.74	N	288330	500	229 억	549359	N	N	0	N	N
34	20240826	161039	57	100.00	KOSDAQ	제약	N	N	N	N	N	3250	235	2	7.79	5502394750	1704336	213.28	3015	3320	2950	3915	2115	3015	3228.46	0.95	0	96237	3275	3145	2980	2850	2685	3210	2915	229	900	500	2050	5	1	45810175	1489	-2.95	6.76	12	3.72	-1102.00	481.00	4794	20240405	-32.21	1451	20240524	123.98	4794	-32.21	20240405	1451	123.98	20240524	6600	-50.76	20240405	1757	84.97	20240703	0.92	N	288330	500	229 억	434566	N	N	0	N	N
35	20240826	151049	57	100.00	KOSDAQ	제약	N	N	N	N	N	3245	230	2	7.63	5282943280	1636760	204.82	3015	3320	2950	3915	2115	3015	3227.74	0.95	0	105426	3275	3145	2980	2850	2685	3210	2915	229	900	500	2050	5	1	45810175	1487	-2.94	6.75	12	3.57	-1102.00	481.00	4794	20240405	-32.31	1451	20240524	123.64	4794	-32.31	20240405	1451	123.64	20240524	6600	-50.83	20240405	1757	84.69	20240703	0.92	N	288330	500	229 억	434566	N	N	0	N	N
36	20240826	141052	57	100.00	KOSDAQ	제약	N	N	N	N	N	3270	255	2	8.46	4873011585	1510836	189.07	3015	3320	2950	3915	2115	3015	3225.43	0.95	0	103392	3275	3145	2980	2850	2685	3210	2915	229	900	500	2050	5	1	45810175	1498	-2.97	6.80	12	3.30	-1102.00	481.00	4794	20240405	-31.79	1451	20240524	125.36	4794	-31.79	20240405	1451	125.36	20240524	6600	-50.45	20240405	1757	86.11	20240703	0.92	N	288330	500	229 억	434566	N	N	0	N	N
37	20240826	131051	57	100.00	KOSDAQ	제약	N	N	N	N	N	3270	255	2	8.46	4499504080	1396570	174.77	3015	3320	2950	3915	2115	3015	3221.89	0.95	0	131417	3275	3145	2980	2850	2685	3210	2915	229	900	500	2050	5	1	45810175	1498	-2.97	6.80	12	3.05	-1102.00	481.00	4794	20240405	-31.79	1451	20240524	125.36	4794	-31.79	20240405	1451	125.36	20240524	6600	-50.45	20240405	1757	86.11	20240703	0.92	N	288330	500	229 억	434566	N	N	0	N	N
38	20240826	121047	57	100.00	KOSDAQ	제약	N	N	N	N	N	3210	195	2	6.47	4229651000	1313439	164.36	3015	3320	2950	3915	2115	3015	3220.35	0.95	0	119595	3275	3145	2980	2850	2685	3210	2915	229	900	500	2050	5	1	45810175	1471	-2.91	6.67	12	2.87	-1102.00	481.00	4794	20240405	-33.04	1451	20240524	121.23	4794	-33.04	20240405	1451	121.23	20240524	6600	-51.36	20240405	1757	82.70	20240703	0.92	N	288330	500	229 억	434566	N	N	0	N	N
39	20240826	111050	57	100.00	KOSDAQ	제약	N	N	N	N	N	3255	240	2	7.96	3832521050	1190160	148.94	3015	3320	2950	3915	2115	3015	3220.24	0.95	0	136571	3275	3145	2980	2850	2685	3210	2915	229	900	500	2050	5	1	45810175	1491	-2.95	6.77	12	2.60	-1102.00	481.00	4794	20240405	-32.10	1451	20240524	124.33	4794	-32.10	20240405	1451	124.33	20240524	6600	-50.68	20240405	1757	85.26	20240703	0.92	N	288330	500	229 억	434566	N	N	0	N	N
40	20240826	101051	57	100.00	KOSDAQ	제약	N	N	N	N	N	3230	215	2	7.13	2808879605	877590	109.82	3015	3305	2950	3915	2115	3015	3200.76	0.95	0	103209	3275	3145	2980	2850	2685	3210	2915	229	900	500	2050	5	1	45810175	1480	-2.93	6.72	12	1.92	-1102.00	481.00	4794	20240405	-32.62	1451	20240524	122.61	4794	-32.62	20240405	1451	122.61	20240524	6600	-51.06	20240405	1757	83.84	20240703	0.92	N	288330	500	229 억	434566	N	N	0	N	N
41	20240826	091046	57	100.00	KOSDAQ	제약	N	N	N	N	N	3130	115	2	3.81	408119190	133642	16.72	3015	3140	2950	3915	2115	3015	3053.95	0.95	0	-12343	3275	3145	2980	2850	2685	3210	2915	229	900	500	2050	5	1	45810175	1434	-2.84	6.51	12	0.29	-1102.00	481.00	4794	20240405	-34.71	1451	20240524	115.71	4794	-34.71	20240405	1451	115.71	20240524	6600	-52.58	20240405	1757	78.14	20240703	0.92	N	288330	500	229 억	434566	N	N	0	N	N
42	20240823	161039	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	110	2	3.79	2364111865	784375	42.43	2875	3110	2815	3775	2035	2905	3014.05	0.96	0	-19489	3421	3162	2986	2727	2551	3075	2640	229	870	500	1970	5	1	45810175	1381	-2.74	6.27	12	1.71	-1102.00	481.00	4794	20240405	-37.11	1451	20240524	107.79	4794	-37.11	20240405	1451	107.79	20240524	6600	-54.32	20240405	1757	71.60	20240703	0.88	N	288330	500	229 억	438245	N	N	0	N	N
43	20240823	151049	57	100.00	KOSDAQ	제약	N	N	N	N	N	2995	90	2	3.10	2293135895	760809	41.16	2875	3110	2815	3775	2035	2905	3014.12	0.96	0	-18663	3421	3162	2986	2727	2551	3075	2640	229	870	500	1970	5	1	45810175	1372	-2.72	6.23	12	1.66	-1102.00	481.00	4794	20240405	-37.53	1451	20240524	106.41	4794	-37.53	20240405	1451	106.41	20240524	6600	-54.62	20240405	1757	70.46	20240703	0.88	N	288330	500	229 억	438245	N	N	0	N	N
44	20240823	141048	57	100.00	KOSDAQ	제약	N	N	N	N	N	3010	105	2	3.61	2054714685	681483	36.87	2875	3110	2815	3775	2035	2905	3015.11	0.96	0	-40745	3421	3162	2986	2727	2551	3075	2640	229	870	500	1970	5	1	45810175	1379	-2.73	6.26	12	1.49	-1102.00	481.00	4794	20240405	-37.21	1451	20240524	107.44	4794	-37.21	20240405	1451	107.44	20240524	6600	-54.39	20240405	1757	71.31	20240703	0.88	N	288330	500	229 억	438245	N	N	0	N	N
45	20240823	131047	57	100.00	KOSDAQ	제약	N	N	N	N	N	3035	130	2	4.48	1886900610	625954	33.86	2875	3110	2815	3775	2035	2905	3014.49	0.96	0	-27287	3421	3162	2986	2727	2551	3075	2640	229	870	500	1970	5	1	45810175	1390	-2.75	6.31	12	1.37	-1102.00	481.00	4794	20240405	-36.69	1451	20240524	109.17	4794	-36.69	20240405	1451	109.17	20240524	6600	-54.02	20240405	1757	72.74	20240703	0.88	N	288330	500	229 억	438245	N	N	0	N	N
46	20240823	121046	57	100.00	KOSDAQ	제약	N	N	N	N	N	3100	195	2	6.71	1515012175	504907	27.31	2875	3110	2815	3775	2035	2905	3000.63	0.96	0	-18172	3421	3162	2986	2727	2551	3075	2640	229	870	500	1970	5	1	45810175	1420	-2.81	6.44	12	1.10	-1102.00	481.00	4794	20240405	-35.34	1451	20240524	113.65	4794	-35.34	20240405	1451	113.65	20240524	6600	-53.03	20240405	1757	76.44	20240703	0.88	N	288330	500	229 억	438245	N	N	0	N	N
47	20240823	111043	57	100.00	KOSDAQ	제약	N	N	N	N	N	3025	120	2	4.13	1163469630	390217	21.11	2875	3060	2815	3775	2035	2905	2981.66	0.96	0	-27315	3421	3162	2986	2727	2551	3075	2640	229	870	500	1970	5	1	45810175	1386	-2.75	6.29	12	0.85	-1102.00	481.00	4794	20240405	-36.90	1451	20240524	108.48	4794	-36.90	20240405	1451	108.48	20240524	6600	-54.17	20240405	1757	72.17	20240703	0.88	N	288330	500	229 억	438245	N	N	0	N	N
48	20240823	101048	57	100.00	KOSDAQ	제약	N	N	N	N	N	3010	105	2	3.61	797011260	268664	14.53	2875	3060	2815	3775	2035	2905	2966.64	0.96	0	-24912	3421	3162	2986	2727	2551	3075	2640	229	870	500	1970	5	1	45810175	1379	-2.73	6.26	12	0.59	-1102.00	481.00	4794	20240405	-37.21	1451	20240524	107.44	4794	-37.21	20240405	1451	107.44	20240524	6600	-54.39	20240405	1757	71.31	20240703	0.88	N	288330	500	229 억	438245	N	N	0	N	N
49	20240823	091047	57	100.00	KOSDAQ	제약	N	N	N	N	N	2935	30	2	1.03	258587655	88507	4.79	2875	3020	2815	3775	2035	2905	2921.72	0.96	0	-18368	3421	3162	2986	2727	2551	3075	2640	229	870	500	1970	5	1	45810175	1345	-2.66	6.10	12	0.19	-1102.00	481.00	4794	20240405	-38.78	1451	20240524	102.27	4794	-38.78	20240405	1451	102.27	20240524	6600	-55.53	20240405	1757	67.05	20240703	0.88	N	288330	500	229 억	438245	N	N	0	N	N
50	20240822	161041	57	100.00	KOSDAQ	제약	N	N	N	N	N	2905	-315	5	-9.78	5512456065	1844048	221.12	3120	3245	2810	4185	2255	3220	2989.42	0.97	0	-62337	3373	3296	3218	3141	3063	3257	3102	229	965	500	2180	5	1	45810175	1331	-2.64	6.04	12	4.03	-1102.00	481.00	4794	20240405	-39.40	1451	20240524	100.21	4794	-39.40	20240405	1451	100.21	20240524	6600	-55.98	20240405	1757	65.34	20240703	0.85	N	288330	500	229 억	442816	N	N	0	N	N
51	20240822	151049	57	100.00	KOSDAQ	제약	N	N	N	N	N	2890	-330	5	-10.25	5286375295	1766335	211.80	3120	3245	2810	4185	2255	3220	2992.82	0.97	0	-51688	3373	3296	3218	3141	3063	3257	3102	229	965	500	2180	5	1	45810175	1324	-2.62	6.01	12	3.86	-1102.00	481.00	4794	20240405	-39.72	1451	20240524	99.17	4794	-39.72	20240405	1451	99.17	20240524	6600	-56.21	20240405	1757	64.48	20240703	0.85	N	288330	500	229 억	442816	N	N	0	N	N
52	20240822	141050	57	100.00	KOSDAQ	제약	N	N	N	N	N	2945	-275	5	-8.54	3991557730	1318825	158.14	3120	3245	2900	4185	2255	3220	3026.57	0.97	0	-84192	3373	3296	3218	3141	3063	3257	3102	229	965	500	2180	5	1	45810175	1349	-2.67	6.12	12	2.88	-1102.00	481.00	4794	20240405	-38.57	1451	20240524	102.96	4794	-38.57	20240405	1451	102.96	20240524	6600	-55.38	20240405	1757	67.62	20240703	0.85	N	288330	500	229 억	442816	N	N	0	N	N
53	20240822	131049	57	100.00	KOSDAQ	제약	N	N	N	N	N	3010	-210	5	-6.52	3519037775	1159647	139.05	3120	3245	2900	4185	2255	3220	3034.54	0.97	0	-32974	3373	3296	3218	3141	3063	3257	3102	229	965	500	2180	5	1	45810175	1379	-2.73	6.26	12	2.53	-1102.00	481.00	4794	20240405	-37.21	1451	20240524	107.44	4794	-37.21	20240405	1451	107.44	20240524	6600	-54.39	20240405	1757	71.31	20240703	0.85	N	288330	500	229 억	442816	N	N	0	N	N
54	20240822	121053	57	100.00	KOSDAQ	제약	N	N	N	N	N	3030	-190	5	-5.90	3352298870	1104114	132.39	3120	3245	2900	4185	2255	3220	3036.15	0.97	0	-30241	3373	3296	3218	3141	3063	3257	3102	229	965	500	2180	5	1	45810175	1388	-2.75	6.30	12	2.41	-1102.00	481.00	4794	20240405	-36.80	1451	20240524	108.82	4794	-36.80	20240405	1451	108.82	20240524	6600	-54.09	20240405	1757	72.45	20240703	0.85	N	288330	500	229 억	442816	N	N	0	N	N
55	20240822	111044	57	100.00	KOSDAQ	제약	N	N	N	N	N	3040	-180	5	-5.59	3120251405	1027275	123.18	3120	3245	2900	4185	2255	3220	3037.36	0.97	0	-9106	3373	3296	3218	3141	3063	3257	3102	229	965	500	2180	5	1	45810175	1393	-2.76	6.32	12	2.24	-1102.00	481.00	4794	20240405	-36.59	1451	20240524	109.51	4794	-36.59	20240405	1451	109.51	20240524	6600	-53.94	20240405	1757	73.02	20240703	0.85	N	288330	500	229 억	442816	N	N	0	N	N
56	20240822	101044	57	100.00	KOSDAQ	제약	N	N	N	N	N	3020	-200	5	-6.21	2523301885	831957	99.76	3120	3245	2900	4185	2255	3220	3032.92	0.97	0	25168	3373	3296	3218	3141	3063	3257	3102	229	965	500	2180	5	1	45810175	1383	-2.74	6.28	12	1.82	-1102.00	481.00	4794	20240405	-37.00	1451	20240524	108.13	4794	-37.00	20240405	1451	108.13	20240524	6600	-54.24	20240405	1757	71.88	20240703	0.85	N	288330	500	229 억	442816	N	N	0	N	N
57	20240822	091044	57	100.00	KOSDAQ	제약	N	N	N	N	N	3230	10	2	0.31	256322775	81041	9.72	3120	3230	3120	4185	2255	3220	3162.71	0.97	0	8553	3373	3296	3218	3141	3063	3257	3102	229	965	500	2180	5	1	45810175	1480	-2.93	6.72	12	0.18	-1102.00	481.00	4794	20240405	-32.62	1451	20240524	122.61	4794	-32.62	20240405	1451	122.61	20240524	6600	-51.06	20240405	1757	83.84	20240703	0.85	N	288330	500	229 억	442816	N	N	0	N	N
58	20240821	161037	57	100.00	KOSDAQ	제약	N	N	N	N	N	3220	-70	5	-2.13	2650391780	828576	60.04	3260	3295	3140	4275	2305	3290	3198.65	1.43	0	-206070	3536	3412	3231	3107	2926	3475	3170	229	985	500	2230	5	1	45810175	1475	-2.92	6.69	12	1.81	-1102.00	481.00	5165	20230814	-37.66	1451	20240524	121.92	4794	-32.83	20240405	1451	121.92	20240524	6600	-51.21	20240405	1757	83.27	20240703	0.70	N	288330	500	229 억	653150	N	N	608	N	N
59	20240821	151051	57	100.00	KOSDAQ	제약	N	N	N	N	N	3235	-55	5	-1.67	2558801145	800120	57.98	3260	3295	3140	4275	2305	3290	3197.95	1.43	0	-194271	3536	3412	3231	3107	2926	3475	3170	229	985	500	2230	5	1	45810175	1482	-2.94	6.73	12	1.75	-1102.00	481.00	5165	20230814	-37.37	1451	20240524	122.95	4794	-32.52	20240405	1451	122.95	20240524	6600	-50.98	20240405	1757	84.12	20240703	0.70	N	288330	500	229 억	653150	N	N	608	N	N
60	20240821	141048	57	100.00	KOSDAQ	제약	N	N	N	N	N	3205	-85	5	-2.58	2230563750	699093	50.66	3260	3270	3140	4275	2305	3290	3190.57	1.43	0	-171081	3536	3412	3231	3107	2926	3475	3170	229	985	500	2230	5	1	45810175	1468	-2.91	6.66	12	1.53	-1102.00	481.00	5165	20230814	-37.95	1451	20240524	120.88	4794	-33.15	20240405	1451	120.88	20240524	6600	-51.44	20240405	1757	82.41	20240703	0.70	N	288330	500	229 억	653150	N	N	608	N	N
61	20240821	131055	57	100.00	KOSDAQ	제약	N	N	N	N	N	3180	-110	5	-3.34	2113587585	662443	48.00	3260	3270	3140	4275	2305	3290	3190.51	1.43	0	-170481	3536	3412	3231	3107	2926	3475	3170	229	985	500	2230	5	1	45810175	1457	-2.89	6.61	12	1.45	-1102.00	481.00	5165	20230814	-38.43	1451	20240524	119.16	4794	-33.67	20240405	1451	119.16	20240524	6600	-51.82	20240405	1757	80.99	20240703	0.70	N	288330	500	229 억	653150	N	N	608	N	N
62	20240821	121054	57	100.00	KOSDAQ	제약	N	N	N	N	N	3185	-105	5	-3.19	1721779890	538788	39.04	3260	3270	3140	4275	2305	3290	3195.55	1.43	0	-116511	3536	3412	3231	3107	2926	3475	3170	229	985	500	2230	5	1	45810175	1459	-2.89	6.62	12	1.18	-1102.00	481.00	5165	20230814	-38.33	1451	20240524	119.50	4794	-33.56	20240405	1451	119.50	20240524	6600	-51.74	20240405	1757	81.27	20240703	0.70	N	288330	500	229 억	653150	N	N	608	N	N
63	20240821	111048	57	100.00	KOSDAQ	제약	N	N	N	N	N	3170	-120	5	-3.65	1610301055	503890	36.51	3260	3270	3140	4275	2305	3290	3195.63	1.43	0	-113218	3536	3412	3231	3107	2926	3475	3170	229	985	500	2230	5	1	45810175	1452	-2.88	6.59	12	1.10	-1102.00	481.00	5165	20230814	-38.63	1451	20240524	118.47	4794	-33.88	20240405	1451	118.47	20240524	6600	-51.97	20240405	1757	80.42	20240703	0.70	N	288330	500	229 억	653150	N	N	608	N	N
64	20240821	101054	57	100.00	KOSDAQ	제약	N	N	N	N	N	3235	-55	5	-1.67	1234211460	385593	27.94	3260	3270	3140	4275	2305	3290	3200.68	1.43	0	-85654	3536	3412	3231	3107	2926	3475	3170	229	985	500	2230	5	1	45810175	1482	-2.94	6.73	12	0.84	-1102.00	481.00	5165	20230814	-37.37	1451	20240524	122.95	4794	-32.52	20240405	1451	122.95	20240524	6600	-50.98	20240405	1757	84.12	20240703	0.70	N	288330	500	229 억	653150	N	N	608	N	N
65	20240821	091045	57	100.00	KOSDAQ	제약	N	N	N	N	N	3215	-75	5	-2.28	476848675	148998	10.80	3260	3260	3140	4275	2305	3290	3200.02	1.43	0	-30714	3536	3412	3231	3107	2926	3475	3170	229	985	500	2230	5	1	45810175	1473	-2.92	6.68	12	0.33	-1102.00	481.00	5165	20230814	-37.75	1451	20240524	121.57	4794	-32.94	20240405	1451	121.57	20240524	6600	-51.29	20240405	1757	82.98	20240703	0.70	N	288330	500	229 억	653150	N	N	608	N	N
66	20240820	161032	57	100.00	KOSDAQ	제약	N	N	N	N	N	3290	150	2	4.78	4420962640	1376848	64.68	3115	3355	3050	4080	2200	3140	3210.84	1.49	0	-22054	3436	3287	3116	2967	2796	3362	3042	229	940	500	2130	5	1	45810175	1507	-2.99	6.84	12	3.01	-1102.00	481.00	5448	20230811	-39.61	1451	20240524	126.74	4794	-31.37	20240405	1451	126.74	20240524	6600	-50.15	20240405	1757	87.25	20240703	0.86	N	288330	500	229 억	682802	N	N	608	N	N
67	20240820	151044	57	100.00	KOSDAQ	제약	N	N	N	N	N	3290	150	2	4.78	4241953850	1322283	62.12	3115	3355	3050	4080	2200	3140	3208.05	1.49	0	-9457	3436	3287	3116	2967	2796	3362	3042	229	940	500	2130	5	1	45810175	1507	-2.99	6.84	12	2.89	-1102.00	481.00	5448	20230811	-39.61	1451	20240524	126.74	4794	-31.37	20240405	1451	126.74	20240524	6600	-50.15	20240405	1757	87.25	20240703	0.86	N	288330	500	229 억	682802	N	N	16911	N	N
68	20240820	141041	57	100.00	KOSDAQ	제약	N	N	N	N	N	3310	170	2	5.41	3727955930	1165863	54.77	3115	3355	3050	4080	2200	3140	3197.59	1.49	0	-7203	3436	3287	3116	2967	2796	3362	3042	229	940	500	2130	5	1	45810175	1516	-3.00	6.88	12	2.54	-1102.00	481.00	5448	20230811	-39.24	1451	20240524	128.12	4794	-30.96	20240405	1451	128.12	20240524	6600	-49.85	20240405	1757	88.39	20240703	0.86	N	288330	500	229 억	682802	N	N	16911	N	N
69	20240820	131044	57	100.00	KOSDAQ	제약	N	N	N	N	N	3210	70	2	2.23	2758609875	869698	40.86	3115	3265	3050	4080	2200	3140	3171.92	1.49	0	-23337	3436	3287	3116	2967	2796	3362	3042	229	940	500	2130	5	1	45810175	1471	-2.91	6.67	12	1.90	-1102.00	481.00	5448	20230811	-41.08	1451	20240524	121.23	4794	-33.04	20240405	1451	121.23	20240524	6600	-51.36	20240405	1757	82.70	20240703	0.86	N	288330	500	229 억	682802	N	N	16911	N	N
70	20240820	121036	57	100.00	KOSDAQ	제약	N	N	N	N	N	3220	80	2	2.55	2289550475	724245	34.02	3115	3250	3050	4080	2200	3140	3161.29	1.49	0	-29689	3436	3287	3116	2967	2796	3362	3042	229	940	500	2130	5	1	45810175	1475	-2.92	6.69	12	1.58	-1102.00	481.00	5448	20230811	-40.90	1451	20240524	121.92	4794	-32.83	20240405	1451	121.92	20240524	6600	-51.21	20240405	1757	83.27	20240703	0.86	N	288330	500	229 억	682802	N	N	16911	N	N
71	20240820	111036	57	100.00	KOSDAQ	제약	N	N	N	N	N	3190	50	2	1.59	1884974430	598118	28.10	3115	3230	3050	4080	2200	3140	3151.51	1.49	0	-64116	3436	3287	3116	2967	2796	3362	3042	229	940	500	2130	5	1	45810175	1461	-2.89	6.63	12	1.31	-1102.00	481.00	5448	20230811	-41.45	1451	20240524	119.85	4794	-33.46	20240405	1451	119.85	20240524	6600	-51.67	20240405	1757	81.56	20240703	0.86	N	288330	500	229 억	682802	N	N	16911	N	N
72	20240820	101032	57	100.00	KOSDAQ	제약	N	N	N	N	N	3180	40	2	1.27	1429150180	453960	21.33	3115	3230	3050	4080	2200	3140	3148.19	1.49	0	-106507	3436	3287	3116	2967	2796	3362	3042	229	940	500	2130	5	1	45810175	1457	-2.89	6.61	12	0.99	-1102.00	481.00	5448	20230811	-41.63	1451	20240524	119.16	4794	-33.67	20240405	1451	119.16	20240524	6600	-51.82	20240405	1757	80.99	20240703	0.86	N	288330	500	229 억	682802	N	N	16911	N	N
73	20240820	091036	57	100.00	KOSDAQ	제약	N	N	N	N	N	3180	40	2	1.27	405798270	129542	6.09	3115	3180	3105	4080	2200	3140	3132.56	1.49	0	-8558	3436	3287	3116	2967	2796	3362	3042	229	940	500	2130	5	1	45810175	1457	-2.89	6.61	12	0.28	-1102.00	481.00	5448	20230811	-41.63	1451	20240524	119.16	4794	-33.67	20240405	1451	119.16	20240524	6600	-51.82	20240405	1757	80.99	20240703	0.86	N	288330	500	229 억	682802	N	N	16911	N	N
74	20240819	161023	57	100.00	KOSDAQ	제약	N	N	N	N	N	3140	85	2	2.78	6650786670	2116873	92.15	3030	3265	2945	3970	2140	3055	3141.96	1.43	134654	27926	3538	3296	3148	2906	2758	3222	2832	229	915	500	2070	5	1	45810175	1438	-2.85	6.53	12	4.62	-1102.00	481.00	5448	20230810	-42.36	1451	20240524	116.40	4794	-34.50	20240405	1451	116.40	20240524	6600	-52.42	20240405	1757	78.71	20240703	0.91	N	288330	500	229 억	653592	N	N	16911	N	N
75	20240819	151034	57	100.00	KOSDAQ	제약	N	N	N	N	N	3180	125	2	4.09	6410354075	2040613	88.83	3030	3265	2945	3970	2140	3055	3141.54	1.43	134654	59643	3538	3296	3148	2906	2758	3222	2832	229	915	500	2070	5	1	45810175	1457	-2.89	6.61	12	4.45	-1102.00	481.00	5448	20230810	-41.63	1451	20240524	119.16	4794	-33.67	20240405	1451	119.16	20240524	6600	-51.82	20240405	1757	80.99	20240703	0.91	N	288330	500	229 억	653592	N	N	7248	N	N
76	20240819	141034	57	100.00	KOSDAQ	제약	N	N	N	N	N	3230	175	2	5.73	5631415030	1797223	78.24	3030	3265	2945	3970	2140	3055	3133.55	1.43	134654	98662	3538	3296	3148	2906	2758	3222	2832	229	915	500	2070	5	1	45810175	1480	-2.93	6.72	12	3.92	-1102.00	481.00	5448	20230810	-40.71	1451	20240524	122.61	4794	-32.62	20240405	1451	122.61	20240524	6600	-51.06	20240405	1757	83.84	20240703	0.91	N	288330	500	229 억	653592	N	N	7248	N	N
77	20240819	131030	57	100.00	KOSDAQ	제약	N	N	N	N	N	3155	100	2	3.27	5229125935	1670688	72.73	3030	3265	2945	3970	2140	3055	3130.08	1.43	134654	89761	3538	3296	3148	2906	2758	3222	2832	229	915	500	2070	5	1	45810175	1445	-2.86	6.56	12	3.65	-1102.00	481.00	5448	20230810	-42.09	1451	20240524	117.44	4794	-34.19	20240405	1451	117.44	20240524	6600	-52.20	20240405	1757	79.57	20240703	0.91	N	288330	500	229 억	653592	N	N	7248	N	N
78	20240819	121029	57	100.00	KOSDAQ	제약	N	N	N	N	N	3210	155	2	5.07	4809772475	1538671	66.98	3030	3265	2945	3970	2140	3055	3126.09	1.43	134654	96895	3538	3296	3148	2906	2758	3222	2832	229	915	500	2070	5	1	45810175	1471	-2.91	6.67	12	3.36	-1102.00	481.00	5448	20230810	-41.08	1451	20240524	121.23	4794	-33.04	20240405	1451	121.23	20240524	6600	-51.36	20240405	1757	82.70	20240703	0.91	N	288330	500	229 억	653592	N	N	7248	N	N
79	20240819	111031	57	100.00	KOSDAQ	제약	N	N	N	N	N	3070	15	2	0.49	3432651225	1107248	48.20	3030	3235	2945	3970	2140	3055	3100.31	1.43	134654	-59429	3538	3296	3148	2906	2758	3222	2832	229	915	500	2070	5	1	45810175	1406	-2.79	6.38	12	2.42	-1102.00	481.00	5448	20230810	-43.65	1451	20240524	111.58	4794	-35.96	20240405	1451	111.58	20240524	6600	-53.48	20240405	1757	74.73	20240703	0.91	N	288330	500	229 억	653592	N	N	7248	N	N
80	20240819	101030	57	100.00	KOSDAQ	제약	N	N	N	N	N	3135	80	2	2.62	2791684935	900079	39.18	3030	3235	2945	3970	2140	3055	3101.78	1.43	134654	-5539	3538	3296	3148	2906	2758	3222	2832	229	915	500	2070	5	1	45810175	1436	-2.84	6.52	12	1.96	-1102.00	481.00	5448	20230810	-42.46	1451	20240524	116.06	4794	-34.61	20240405	1451	116.06	20240524	6600	-52.50	20240405	1757	78.43	20240703	0.91	N	288330	500	229 억	653592	N	N	7248	N	N
81	20240819	091029	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	-5	5	-0.16	959845170	315629	13.74	3030	3145	2945	3970	2140	3055	3040.90	1.43	134654	-35083	3538	3296	3148	2906	2758	3222	2832	229	915	500	2070	5	1	45810175	1397	-2.77	6.34	12	0.69	-1102.00	481.00	5448	20230810	-44.02	1451	20240524	110.20	4794	-36.38	20240405	1451	110.20	20240524	6600	-53.79	20240405	1757	73.59	20240703	0.91	N	288330	500	229 억	653592	N	N	7248	N	N
82	20240816	161021	57	100.00	KOSDAQ	제약	N	N	N	N	N	3055	-155	5	-4.83	7332871295	2287754	22.85	3215	3390	3000	4170	2250	3210	3205.44	1.91	0	-210762	3920	3565	3045	2690	2170	3742	2867	191	960	500	2180	5	1	38175146	1166	-2.77	6.35	12	5.99	-1102.00	481.00	5448	20230810	-43.92	1451	20240524	110.54	4794	-36.27	20240405	1451	110.54	20240524	6600	-53.71	20240405	1757	73.88	20240703	0.96	N	288330	500	190 억	728383	N	N	7248	N	N
83	20240816	151026	57	100.00	KOSDAQ	제약	N	N	N	N	N	3120	-90	5	-2.80	6989225605	2176057	21.73	3215	3390	3000	4170	2250	3210	3211.88	1.91	0	-219914	3920	3565	3045	2690	2170	3742	2867	191	960	500	2180	5	1	38175146	1191	-2.83	6.49	12	5.70	-1102.00	481.00	5448	20230810	-42.73	1451	20240524	115.02	4794	-34.92	20240405	1451	115.02	20240524	6600	-52.73	20240405	1757	77.58	20240703	0.96	N	288330	500	190 억	728383	N	N	0	N	N
84	20240816	141029	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	-160	5	-4.98	6436971780	1999199	19.97	3215	3390	3000	4170	2250	3210	3219.78	1.91	0	-161577	3920	3565	3045	2690	2170	3742	2867	191	960	500	2180	5	1	38175146	1164	-2.77	6.34	12	5.24	-1102.00	481.00	5448	20230810	-44.02	1451	20240524	110.20	4794	-36.38	20240405	1451	110.20	20240524	6600	-53.79	20240405	1757	73.59	20240703	0.96	N	288330	500	190 억	728383	N	N	0	N	N
85	20240816	131031	57	100.00	KOSDAQ	제약	N	N	N	N	N	3175	-35	5	-1.09	5471932105	1688850	16.87	3215	3390	3140	4170	2250	3210	3240.06	1.91	0	-119691	3920	3565	3045	2690	2170	3742	2867	191	960	500	2180	5	1	38175146	1212	-2.88	6.60	12	4.42	-1102.00	481.00	5448	20230810	-41.72	1451	20240524	118.81	4794	-33.77	20240405	1451	118.81	20240524	6600	-51.89	20240405	1757	80.71	20240703	0.96	N	288330	500	190 억	728383	N	N	0	N	N
86	20240816	121024	57	100.00	KOSDAQ	제약	N	N	N	N	N	3230	20	2	0.62	4711163340	1449437	14.48	3215	3390	3145	4170	2250	3210	3250.39	1.91	0	-95227	3920	3565	3045	2690	2170	3742	2867	191	960	500	2180	5	1	38175146	1233	-2.93	6.72	12	3.80	-1102.00	481.00	5448	20230810	-40.71	1451	20240524	122.61	4794	-32.62	20240405	1451	122.61	20240524	6600	-51.06	20240405	1757	83.84	20240703	0.96	N	288330	500	190 억	728383	N	N	0	N	N
87	20240816	111029	57	100.00	KOSDAQ	제약	N	N	N	N	N	3325	115	2	3.58	4103319445	1263099	12.61	3215	3390	3145	4170	2250	3210	3248.66	1.91	0	-69198	3920	3565	3045	2690	2170	3742	2867	191	960	500	2180	5	1	38175146	1269	-3.02	6.91	12	3.31	-1102.00	481.00	5448	20230810	-38.97	1451	20240524	129.15	4794	-30.64	20240405	1451	129.15	20240524	6600	-49.62	20240405	1757	89.24	20240703	0.96	N	288330	500	190 억	728383	N	N	0	N	N
88	20240816	101025	57	100.00	KOSDAQ	제약	N	N	N	N	N	3210	0	3	0.00	2502047725	778056	7.77	3215	3295	3145	4170	2250	3210	3215.78	1.91	0	-45011	3920	3565	3045	2690	2170	3742	2867	191	960	500	2180	5	1	38175146	1225	-2.91	6.67	12	2.04	-1102.00	481.00	5448	20230810	-41.08	1451	20240524	121.23	4794	-33.04	20240405	1451	121.23	20240524	6600	-51.36	20240405	1757	82.70	20240703	0.96	N	288330	500	190 억	728383	N	N	0	N	N
89	20240816	091027	57	100.00	KOSDAQ	제약	N	N	N	N	N	3175	-35	5	-1.09	1028946035	320477	3.20	3215	3290	3165	4170	2250	3210	3210.67	1.91	0	-34919	3920	3565	3045	2690	2170	3742	2867	191	960	500	2180	5	1	38175146	1212	-2.88	6.60	12	0.84	-1102.00	481.00	5448	20230810	-41.72	1451	20240524	118.81	4794	-33.77	20240405	1451	118.81	20240524	6600	-51.89	20240405	1757	80.71	20240703	0.96	N	288330	500	190 억	728383	N	N	0	N	N
90	20240814	161027	57	100.00	KOSDAQ	제약	N	N	N	N	N	3210	560	2	21.13	31864866025	9979243	688.57	2590	3400	2525	3445	1855	2650	3193.10	1.01	0	329158	2866	2757	2641	2532	2416	2700	2475	191	795	500	1800	5	1	38175146	1225	-2.91	6.67	12	26.14	-1102.00	481.00	5448	20230810	-41.08	1451	20240524	121.23	4794	-33.04	20240405	1451	121.23	20240524	7110	-54.85	20230814	1757	82.70	20240703	0.90	N	288330	500	190 억	386987	N	N	0	N	N
91	20240814	151028	57	100.00	KOSDAQ	제약	N	N	N	N	N	3220	570	2	21.51	31176588830	9764024	673.72	2590	3400	2525	3445	1855	2650	3193.01	1.01	0	328613	2866	2757	2641	2532	2416	2700	2475	191	795	500	1800	5	1	38175146	1229	-2.92	6.69	12	25.58	-1102.00	481.00	5448	20230810	-40.90	1451	20240524	121.92	4794	-32.83	20240405	1451	121.92	20240524	7110	-54.71	20230814	1757	83.27	20240703	0.90	N	288330	500	190 억	386987	N	N	0	N	N
92	20240814	141033	57	100.00	KOSDAQ	제약	N	N	N	N	N	3370	720	2	27.17	28337453915	8893314	613.64	2590	3400	2525	3445	1855	2650	3186.38	1.01	0	366796	2866	2757	2641	2532	2416	2700	2475	191	795	500	1800	5	1	38175146	1287	-3.06	7.01	12	23.30	-1102.00	481.00	5448	20230810	-38.14	1451	20240524	132.25	4794	-29.70	20240405	1451	132.25	20240524	7110	-52.60	20230814	1757	91.80	20240703	0.90	N	288330	500	190 억	386987	N	N	0	N	N
93	20240814	131031	57	100.00	KOSDAQ	제약	N	N	N	N	N	3300	650	2	24.53	25365827840	8003214	552.22	2590	3400	2525	3445	1855	2650	3169.46	1.01	0	362502	2866	2757	2641	2532	2416	2700	2475	191	795	500	1800	5	1	38175146	1260	-2.99	6.86	12	20.96	-1102.00	481.00	5448	20230810	-39.43	1451	20240524	127.43	4794	-31.16	20240405	1451	127.43	20240524	7110	-53.59	20230814	1757	87.82	20240703	0.90	N	288330	500	190 억	386987	N	N	0	N	N
94	20240814	121025	57	100.00	KOSDAQ	제약	N	N	N	N	N	3275	625	2	23.58	23123329470	7310369	504.41	2590	3400	2525	3445	1855	2650	3163.09	1.01	0	293488	2866	2757	2641	2532	2416	2700	2475	191	795	500	1800	5	1	38175146	1250	-2.97	6.81	12	19.15	-1102.00	481.00	5448	20230810	-39.89	1451	20240524	125.71	4794	-31.69	20240405	1451	125.71	20240524	7110	-53.94	20230814	1757	86.40	20240703	0.90	N	288330	500	190 억	386987	N	N	0	N	N
95	20240814	111020	57	100.00	KOSDAQ	제약	N	N	N	N	N	3360	710	2	26.79	20523965200	6530287	450.59	2590	3400	2525	3445	1855	2650	3142.89	1.01	0	345116	2866	2757	2641	2532	2416	2700	2475	191	795	500	1800	5	1	38175146	1283	-3.05	6.99	12	17.11	-1102.00	481.00	5448	20230810	-38.33	1451	20240524	131.56	4794	-29.91	20240405	1451	131.56	20240524	7110	-52.74	20230814	1757	91.24	20240703	0.90	N	288330	500	190 억	386987	N	N	0	N	N
96	20240814	101017	57	100.00	KOSDAQ	제약	N	N	N	N	N	3285	635	2	23.96	16956209580	5429757	374.65	2590	3400	2525	3445	1855	2650	3122.83	1.01	0	150226	2866	2757	2641	2532	2416	2700	2475	191	795	500	1800	5	1	38175146	1254	-2.98	6.83	12	14.22	-1102.00	481.00	5448	20230810	-39.70	1451	20240524	126.40	4794	-31.48	20240405	1451	126.40	20240524	7110	-53.80	20230814	1757	86.97	20240703	0.90	N	288330	500	190 억	386987	N	N	0	N	N
97	20240814	091052	57	100.00	KOSDAQ	제약	N	N	N	N	N	2895	245	2	9.25	2254976300	809420	55.85	2590	2945	2525	3445	1855	2650	2785.92	1.01	0	-73687	2866	2757	2641	2532	2416	2700	2475	191	795	500	1800	5	1	38175146	1105	-2.63	6.02	12	2.12	-1102.00	481.00	5448	20230810	-46.86	1451	20240524	99.52	4794	-39.61	20240405	1451	99.52	20240524	7110	-59.28	20230814	1757	64.77	20240703	0.90	N	288330	500	190 억	386987	N	N	0	N	N
98	20240813	161011	57	100.00	KOSDAQ	제약	N	N	N	N	N	2650	0	3	0.00	3771326165	1442923	85.05	2700	2750	2525	3445	1855	2650	2613.59	1.55	0	-205218	2940	2795	2655	2510	2370	2867	2582	191	795	500	1800	5	1	38175146	1012	-2.40	5.51	12	3.78	-1102.00	481.00	5448	20230810	-51.36	1451	20240524	82.63	4794	-44.72	20240405	1451	82.63	20240524	7110	-62.73	20230814	1757	50.83	20240703	0.73	N	288330	500	190 억	591912	N	N	0	N	N
99	20240813	151019	57	100.00	KOSDAQ	제약	N	N	N	N	N	2640	-10	5	-0.38	3546018990	1357848	80.04	2700	2750	2525	3445	1855	2650	2611.50	1.55	0	-199099	2940	2795	2655	2510	2370	2867	2582	191	795	500	1800	5	1	38175146	1008	-2.40	5.49	12	3.56	-1102.00	481.00	5448	20230810	-51.54	1451	20240524	81.94	4794	-44.93	20240405	1451	81.94	20240524	7110	-62.87	20230814	1757	50.26	20240703	0.73	N	288330	500	190 억	591912	N	N	0	N	N
100	20240813	141017	57	100.00	KOSDAQ	제약	N	N	N	N	N	2605	-45	5	-1.70	3258607365	1247672	73.54	2700	2750	2525	3445	1855	2650	2611.75	1.55	0	-229264	2940	2795	2655	2510	2370	2867	2582	191	795	500	1800	5	1	38175146	994	-2.36	5.42	12	3.27	-1102.00	481.00	5448	20230810	-52.18	1451	20240524	79.53	4794	-45.66	20240405	1451	79.53	20240524	7110	-63.36	20230814	1757	48.26	20240703	0.73	N	288330	500	190 억	591912	N	N	0	N	N
101	20240813	131017	57	100.00	KOSDAQ	제약	N	N	N	N	N	2575	-75	5	-2.83	3022606845	1157246	68.21	2700	2750	2525	3445	1855	2650	2611.90	1.55	0	-198998	2940	2795	2655	2510	2370	2867	2582	191	795	500	1800	5	1	38175146	983	-2.34	5.35	12	3.03	-1102.00	481.00	5448	20230810	-52.73	1451	20240524	77.46	4794	-46.29	20240405	1451	77.46	20240524	7110	-63.78	20230814	1757	46.56	20240703	0.73	N	288330	500	190 억	591912	N	N	0	N	N
102	20240813	121012	57	100.00	KOSDAQ	제약	N	N	N	N	N	2565	-85	5	-3.21	2648536965	1010666	59.57	2700	2750	2525	3445	1855	2650	2620.59	1.55	0	-162937	2940	2795	2655	2510	2370	2867	2582	191	795	500	1800	5	1	38175146	979	-2.33	5.33	12	2.65	-1102.00	481.00	5448	20230810	-52.92	1451	20240524	76.77	4794	-46.50	20240405	1451	76.77	20240524	7110	-63.92	20230814	1757	45.99	20240703	0.73	N	288330	500	190 억	591912	N	N	0	N	N
103	20240813	111011	57	100.00	KOSDAQ	제약	N	N	N	N	N	2560	-90	5	-3.40	2216635775	841542	49.60	2700	2750	2525	3445	1855	2650	2634.02	1.55	0	-131190	2940	2795	2655	2510	2370	2867	2582	191	795	500	1800	5	1	38175146	977	-2.32	5.32	12	2.20	-1102.00	481.00	5448	20230810	-53.01	1451	20240524	76.43	4794	-46.60	20240405	1451	76.43	20240524	7110	-63.99	20230814	1757	45.70	20240703	0.73	N	288330	500	190 억	591912	N	N	0	N	N
104	20240813	101010	57	100.00	KOSDAQ	제약	N	N	N	N	N	2680	30	2	1.13	1535890410	580213	34.20	2700	2750	2525	3445	1855	2650	2647.11	1.55	0	-46764	2940	2795	2655	2510	2370	2867	2582	191	795	500	1800	5	1	38175146	1023	-2.43	5.57	12	1.52	-1102.00	481.00	5448	20230810	-50.81	1451	20240524	84.70	4794	-44.10	20240405	1451	84.70	20240524	7110	-62.31	20230814	1757	52.53	20240703	0.73	N	288330	500	190 억	591912	N	N	0	N	N
105	20240813	091016	57	100.00	KOSDAQ	제약	N	N	N	N	N	2590	-60	5	-2.26	433653395	166320	9.80	2700	2700	2525	3445	1855	2650	2607.34	1.55	0	-19160	2940	2795	2655	2510	2370	2867	2582	191	795	500	1800	5	1	38175146	989	-2.35	5.38	12	0.44	-1102.00	481.00	5448	20230810	-52.46	1451	20240524	78.50	4794	-45.97	20240405	1451	78.50	20240524	7110	-63.57	20230814	1757	47.41	20240703	0.73	N	288330	500	190 억	591912	N	N	0	N	N
106	20240812	161001	57	100.00	KOSDAQ	제약	N	N	N	N	N	2650	120	2	4.74	4567636585	1691824	108.95	2525	2800	2515	3285	1775	2530	2700.11	1.67	0	-46207	2833	2681	2523	2371	2213	2757	2447	191	755	500	1720	5	1	38175146	1012	-2.40	5.51	12	4.43	-1102.00	481.00	5448	20230810	-51.36	1451	20240524	82.63	4794	-44.72	20240405	1451	82.63	20240524	7110	-62.73	20230814	1757	50.83	20240703	0.62	N	288330	500	190 억	635927	N	N	0	N	N
107	20240812	151005	57	100.00	KOSDAQ	제약	N	N	N	N	N	2655	125	2	4.94	4430456980	1639925	105.61	2525	2800	2515	3285	1775	2530	2701.62	1.67	0	-35415	2833	2681	2523	2371	2213	2757	2447	191	755	500	1720	5	1	38175146	1014	-2.41	5.52	12	4.30	-1102.00	481.00	5448	20230810	-51.27	1451	20240524	82.98	4794	-44.62	20240405	1451	82.98	20240524	7110	-62.66	20230814	1757	51.11	20240703	0.62	N	288330	500	190 억	635927	N	N	0	N	N
108	20240812	141004	57	100.00	KOSDAQ	제약	N	N	N	N	N	2665	135	2	5.34	4197712935	1552479	99.98	2525	2800	2515	3285	1775	2530	2703.88	1.67	0	-35329	2833	2681	2523	2371	2213	2757	2447	191	755	500	1720	5	1	38175146	1017	-2.42	5.54	12	4.07	-1102.00	481.00	5448	20230810	-51.08	1451	20240524	83.67	4794	-44.41	20240405	1451	83.67	20240524	7110	-62.52	20230814	1757	51.68	20240703	0.62	N	288330	500	190 억	635927	N	N	0	N	N
109	20240812	131000	57	100.00	KOSDAQ	제약	N	N	N	N	N	2630	100	2	3.95	3968765725	1465366	94.37	2525	2800	2515	3285	1775	2530	2708.38	1.67	0	-36973	2833	2681	2523	2371	2213	2757	2447	191	755	500	1720	5	1	38175146	1004	-2.39	5.47	12	3.84	-1102.00	481.00	5448	20230810	-51.73	1451	20240524	81.25	4794	-45.14	20240405	1451	81.25	20240524	7110	-63.01	20230814	1757	49.69	20240703	0.62	N	288330	500	190 억	635927	N	N	0	N	N
110	20240812	121001	57	100.00	KOSDAQ	제약	N	N	N	N	N	2660	130	2	5.14	3691280605	1360008	87.58	2525	2800	2515	3285	1775	2530	2714.16	1.67	0	-27094	2833	2681	2523	2371	2213	2757	2447	191	755	500	1720	5	1	38175146	1015	-2.41	5.53	12	3.56	-1102.00	481.00	5448	20230810	-51.17	1451	20240524	83.32	4794	-44.51	20240405	1451	83.32	20240524	7110	-62.59	20230814	1757	51.39	20240703	0.62	N	288330	500	190 억	635927	N	N	0	N	N
111	20240812	111004	57	100.00	KOSDAQ	제약	N	N	N	N	N	2685	155	2	6.13	3427659645	1261713	81.25	2525	2800	2515	3285	1775	2530	2716.67	1.67	0	10757	2833	2681	2523	2371	2213	2757	2447	191	755	500	1720	5	1	38175146	1025	-2.44	5.58	12	3.31	-1102.00	481.00	5448	20230810	-50.72	1451	20240524	85.04	4794	-43.99	20240405	1451	85.04	20240524	7110	-62.24	20230814	1757	52.82	20240703	0.62	N	288330	500	190 억	635927	N	N	0	N	N
112	20240812	100953	57	100.00	KOSDAQ	제약	N	N	N	N	N	2765	235	2	9.29	2432767250	899082	57.90	2525	2775	2515	3285	1775	2530	2705.84	1.67	0	-26316	2833	2681	2523	2371	2213	2757	2447	191	755	500	1720	5	1	38175146	1056	-2.51	5.75	12	2.36	-1102.00	481.00	5448	20230810	-49.25	1451	20240524	90.56	4794	-42.32	20240405	1451	90.56	20240524	7110	-61.11	20230814	1757	57.37	20240703	0.62	N	288330	500	190 억	635927	N	N	0	N	N
113	20240812	090952	57	100.00	KOSDAQ	제약	N	N	N	N	N	2710	180	2	7.11	743780665	279495	18.00	2525	2770	2515	3285	1775	2530	2661.16	1.67	0	-4621	2833	2681	2523	2371	2213	2757	2447	191	755	500	1720	5	1	38175146	1035	-2.46	5.63	12	0.73	-1102.00	481.00	5448	20230810	-50.26	1451	20240524	86.77	4794	-43.47	20240405	1451	86.77	20240524	7110	-61.88	20230814	1757	54.24	20240703	0.62	N	288330	500	190 억	635927	N	N	0	N	N
114	20240809	160948	57	100.00	KOSDAQ	제약	N	N	N	N	N	2530	65	2	2.64	3910835335	1543888	54.89	2480	2675	2365	3200	1730	2465	2533.11	2.21	0	-213564	2875	2670	2410	2205	1945	2772	2307	191	735	500	1670	5	1	38175146	966	-2.30	5.26	12	4.04	-1102.00	481.00	5448	20230810	-53.56	1451	20240524	74.36	4794	-47.23	20240405	1451	74.36	20240524	7500	-66.27	20230810	1757	44.00	20240703	0.55	N	288330	500	190 억	842147	N	N	5965	N	N
115	20240809	151010	57	100.00	KOSDAQ	제약	N	N	N	N	N	2505	40	2	1.62	3850450370	1520011	54.04	2480	2675	2365	3200	1730	2465	2533.18	2.21	0	-212491	2875	2670	2410	2205	1945	2772	2307	191	735	500	1670	5	1	38175146	956	-2.27	5.21	12	3.98	-1102.00	481.00	5448	20230810	-54.02	1451	20240524	72.64	4794	-47.75	20240405	1451	72.64	20240524	7500	-66.60	20230810	1757	42.57	20240703	0.55	N	288330	500	190 억	842147	N	N	5965	N	N
116	20240809	141015	57	100.00	KOSDAQ	제약	N	N	N	N	N	2550	85	2	3.45	3501129265	1381878	49.13	2480	2675	2365	3200	1730	2465	2533.61	2.21	0	-196027	2875	2670	2410	2205	1945	2772	2307	191	735	500	1670	5	1	38175146	973	-2.31	5.30	12	3.62	-1102.00	481.00	5448	20230810	-53.19	1451	20240524	75.74	4794	-46.81	20240405	1451	75.74	20240524	7500	-66.00	20230810	1757	45.13	20240703	0.55	N	288330	500	190 억	842147	N	N	5965	N	N
117	20240809	131006	57	100.00	KOSDAQ	제약	N	N	N	N	N	2585	120	2	4.87	3192931145	1261567	44.85	2480	2675	2365	3200	1730	2465	2530.93	2.21	0	-209641	2875	2670	2410	2205	1945	2772	2307	191	735	500	1670	5	1	38175146	987	-2.35	5.37	12	3.30	-1102.00	481.00	5448	20230810	-52.55	1451	20240524	78.15	4794	-46.08	20240405	1451	78.15	20240524	7500	-65.53	20230810	1757	47.13	20240703	0.55	N	288330	500	190 억	842147	N	N	5965	N	N
118	20240809	121006	57	100.00	KOSDAQ	제약	N	N	N	N	N	2500	35	2	1.42	2977581675	1176635	41.83	2480	2675	2365	3200	1730	2465	2530.59	2.21	0	-195173	2875	2670	2410	2205	1945	2772	2307	191	735	500	1670	5	1	38175146	954	-2.27	5.20	12	3.08	-1102.00	481.00	5448	20230810	-54.11	1451	20240524	72.29	4794	-47.85	20240405	1451	72.29	20240524	7500	-66.67	20230810	1757	42.29	20240703	0.55	N	288330	500	190 억	842147	N	N	5965	N	N
119	20240809	110958	57	100.00	KOSDAQ	제약	N	N	N	N	N	2615	150	2	6.09	2480115255	981570	34.90	2480	2675	2365	3200	1730	2465	2526.69	2.21	0	-227098	2875	2670	2410	2205	1945	2772	2307	191	735	500	1670	5	1	38175146	998	-2.37	5.44	12	2.57	-1102.00	481.00	5448	20230810	-52.00	1451	20240524	80.22	4794	-45.45	20240405	1451	80.22	20240524	7500	-65.13	20230810	1757	48.83	20240703	0.55	N	288330	500	190 억	842147	N	N	5965	N	N
120	20240809	101006	57	100.00	KOSDAQ	제약	N	N	N	N	N	2445	-20	5	-0.81	1240792475	503483	17.90	2480	2580	2365	3200	1730	2465	2464.42	2.21	0	-161835	2875	2670	2410	2205	1945	2772	2307	191	735	500	1670	5	1	38175146	933	-2.22	5.08	12	1.32	-1102.00	481.00	5448	20230810	-55.12	1451	20240524	68.50	4794	-49.00	20240405	1451	68.50	20240524	7500	-67.40	20230810	1757	39.16	20240703	0.55	N	288330	500	190 억	842147	N	N	5965	N	N
121	20240809	091002	57	100.00	KOSDAQ	제약	N	N	N	N	N	2480	15	2	0.61	396480410	159652	5.68	2480	2555	2440	3200	1730	2465	2483.41	2.21	0	-53003	2875	2670	2410	2205	1945	2772	2307	191	735	500	1670	5	1	38175146	947	-2.25	5.16	12	0.42	-1102.00	481.00	5448	20230810	-54.48	1451	20240524	70.92	4794	-48.27	20240405	1451	70.92	20240524	7500	-66.93	20230810	1757	41.15	20240703	0.55	N	288330	500	190 억	842147	N	N	5965	N	N
122	20240808	160943	57	100.00	KOSDAQ	제약	N	N	N	N	N	2465	240	2	10.79	6850313720	2792786	186.00	2225	2615	2150	2890	1560	2225	2452.95	1.45	184171	293070	2558	2391	2248	2081	1938	2475	2165	191	665	500	1510	5	1	38175146	941	-2.24	5.12	12	7.32	-1102.00	481.00	5448	20230810	-54.75	1451	20240524	69.88	4794	-48.58	20240405	1451	69.88	20240524	7500	-67.13	20230810	1757	40.30	20240703	0.41	N	288330	500	190 억	553608	N	N	5965	N	N
123	20240808	150958	57	100.00	KOSDAQ	제약	N	N	N	N	N	2450	225	2	10.11	6679768235	2723173	181.36	2225	2615	2150	2890	1560	2225	2453.03	1.45	184171	300159	2558	2391	2248	2081	1938	2475	2165	191	665	500	1510	5	1	38175146	935	-2.22	5.09	12	7.13	-1102.00	481.00	5448	20230810	-55.03	1451	20240524	68.85	4794	-48.89	20240405	1451	68.85	20240524	7500	-67.33	20230810	1757	39.44	20240703	0.41	N	288330	500	190 억	553608	N	N	608	N	N
124	20240808	140959	57	100.00	KOSDAQ	제약	N	N	N	N	N	2535	310	2	13.93	6125810845	2500397	166.52	2225	2615	2150	2890	1560	2225	2450.04	1.45	184171	298675	2558	2391	2248	2081	1938	2475	2165	191	665	500	1510	5	1	38175146	968	-2.30	5.27	12	6.55	-1102.00	481.00	5448	20230810	-53.47	1451	20240524	74.71	4794	-47.12	20240405	1451	74.71	20240524	7500	-66.20	20230810	1757	44.28	20240703	0.41	N	288330	500	190 억	553608	N	N	608	N	N
125	20240808	130956	57	100.00	KOSDAQ	제약	N	N	N	N	N	2540	315	2	14.16	5619105710	2300829	153.23	2225	2615	2150	2890	1560	2225	2442.32	1.45	184171	280533	2558	2391	2248	2081	1938	2475	2165	191	665	500	1510	5	1	38175146	970	-2.30	5.28	12	6.03	-1102.00	481.00	5448	20230810	-53.38	1451	20240524	75.05	4794	-47.02	20240405	1451	75.05	20240524	7500	-66.13	20230810	1757	44.56	20240703	0.41	N	288330	500	190 억	553608	N	N	608	N	N
126	20240808	121000	57	100.00	KOSDAQ	제약	N	N	N	N	N	2545	320	2	14.38	5065571510	2081544	138.63	2225	2615	2150	2890	1560	2225	2433.68	1.45	184171	222233	2558	2391	2248	2081	1938	2475	2165	191	665	500	1510	5	1	38175146	972	-2.31	5.29	12	5.45	-1102.00	481.00	5448	20230810	-53.29	1451	20240524	75.40	4794	-46.91	20240405	1451	75.40	20240524	7500	-66.07	20230810	1757	44.85	20240703	0.41	N	288330	500	190 억	553608	N	N	608	N	N
127	20240808	110955	57	100.00	KOSDAQ	제약	N	N	N	N	N	2465	240	2	10.79	3267544975	1375027	91.58	2225	2495	2150	2890	1560	2225	2376.48	1.45	184171	101091	2558	2391	2248	2081	1938	2475	2165	191	665	500	1510	5	1	38175146	941	-2.24	5.12	12	3.60	-1102.00	481.00	5448	20230810	-54.75	1451	20240524	69.88	4794	-48.58	20240405	1451	69.88	20240524	7500	-67.13	20230810	1757	40.30	20240703	0.41	N	288330	500	190 억	553608	N	N	608	N	N
128	20240808	100951	57	100.00	KOSDAQ	제약	N	N	N	N	N	2355	130	2	5.84	2415763525	1022630	68.11	2225	2475	2150	2890	1560	2225	2362.46	1.45	184171	28688	2558	2391	2248	2081	1938	2475	2165	191	665	500	1510	5	1	38175146	899	-2.14	4.90	12	2.68	-1102.00	481.00	5448	20230810	-56.77	1451	20240524	62.30	4794	-50.88	20240405	1451	62.30	20240524	7500	-68.60	20230810	1757	34.04	20240703	0.41	N	288330	500	190 억	553608	N	N	608	N	N
129	20240808	090947	57	100.00	KOSDAQ	제약	N	N	N	N	N	2330	105	2	4.72	602758530	265092	17.65	2225	2380	2150	2890	1560	2225	2273.99	1.45	184171	-12583	2558	2391	2248	2081	1938	2475	2165	191	665	500	1510	5	1	38175146	889	-2.11	4.84	12	0.69	-1102.00	481.00	5448	20230810	-57.23	1451	20240524	60.58	4794	-51.40	20240405	1451	60.58	20240524	7500	-68.93	20230810	1757	32.61	20240703	0.41	N	288330	500	190 억	553608	N	N	608	N	N
130	20240807	160932	57	100.00	KOSDAQ	제약	N	N	N	N	N	2225	5	2	0.23	3451625840	1495506	28.65	2200	2415	2105	2885	1555	2220	2308.15	1.04	0	119053	2633	2426	2123	1916	1613	2530	2020	122	665	500	1500	5	1	24475146	545	-2.02	4.63	12	6.11	-1102.00	481.00	5448	20230810	-59.16	1451	20240524	53.34	4794	-53.59	20240405	1451	53.34	20240524	7500	-70.33	20230810	1757	26.64	20240703	0.47	N	288330	500	122 억	255001	N	N	608	N	N
131	20240807	150945	57	100.00	KOSDAQ	제약	N	N	N	N	N	2270	50	2	2.25	3297645855	1426584	27.33	2200	2415	2105	2885	1555	2220	2311.57	1.04	0	111546	2633	2426	2123	1916	1613	2530	2020	122	665	500	1500	5	1	24475146	556	-2.06	4.72	12	5.83	-1102.00	481.00	5448	20230810	-58.33	1451	20240524	56.44	4794	-52.65	20240405	1451	56.44	20240524	7500	-69.73	20230810	1757	29.20	20240703	0.47	N	288330	500	122 억	255001	N	N	0	N	N
132	20240807	140951	57	100.00	KOSDAQ	제약	N	N	N	N	N	2270	50	2	2.25	3047668570	1315969	25.21	2200	2415	2105	2885	1555	2220	2315.91	1.04	0	135659	2633	2426	2123	1916	1613	2530	2020	122	665	500	1500	5	1	24475146	556	-2.06	4.72	12	5.38	-1102.00	481.00	5448	20230810	-58.33	1451	20240524	56.44	4794	-52.65	20240405	1451	56.44	20240524	7500	-69.73	20230810	1757	29.20	20240703	0.47	N	288330	500	122 억	255001	N	N	0	N	N
133	20240807	130946	57	100.00	KOSDAQ	제약	N	N	N	N	N	2320	100	2	4.50	2713786775	1170949	22.44	2200	2415	2105	2885	1555	2220	2317.60	1.04	0	135483	2633	2426	2123	1916	1613	2530	2020	122	665	500	1500	5	1	24475146	568	-2.11	4.82	12	4.78	-1102.00	481.00	5448	20230810	-57.42	1451	20240524	59.89	4794	-51.61	20240405	1451	59.89	20240524	7500	-69.07	20230810	1757	32.04	20240703	0.47	N	288330	500	122 억	255001	N	N	0	N	N
134	20240807	120947	57	100.00	KOSDAQ	제약	N	N	N	N	N	2370	150	2	6.76	2492929635	1076918	20.63	2200	2415	2105	2885	1555	2220	2314.87	1.04	0	122957	2633	2426	2123	1916	1613	2530	2020	122	665	500	1500	5	1	24475146	580	-2.15	4.93	12	4.40	-1102.00	481.00	5448	20230810	-56.50	1451	20240524	63.34	4794	-50.56	20240405	1451	63.34	20240524	7500	-68.40	20230810	1757	34.89	20240703	0.47	N	288330	500	122 억	255001	N	N	0	N	N
135	20240807	110946	57	100.00	KOSDAQ	제약	N	N	N	N	N	2290	70	2	3.15	2311697915	999783	19.16	2200	2415	2105	2885	1555	2220	2312.20	1.04	0	104806	2633	2426	2123	1916	1613	2530	2020	122	665	500	1500	5	1	24475146	560	-2.08	4.76	12	4.08	-1102.00	481.00	5448	20230810	-57.97	1451	20240524	57.82	4794	-52.23	20240405	1451	57.82	20240524	7500	-69.47	20230810	1757	30.34	20240703	0.47	N	288330	500	122 억	255001	N	N	0	N	N
136	20240807	100939	57	100.00	KOSDAQ	제약	N	N	N	N	N	2360	140	2	6.31	1670131715	723227	13.86	2200	2415	2105	2885	1555	2220	2309.28	1.04	0	66265	2633	2426	2123	1916	1613	2530	2020	122	665	500	1500	5	1	24475146	578	-2.14	4.91	12	2.95	-1102.00	481.00	5448	20230810	-56.68	1451	20240524	62.65	4794	-50.77	20240405	1451	62.65	20240524	7500	-68.53	20230810	1757	34.32	20240703	0.47	N	288330	500	122 억	255001	N	N	0	N	N
137	20240807	091008	57	100.00	KOSDAQ	제약	N	N	N	N	N	2225	5	2	0.23	204877315	94499	1.81	2200	2250	2105	2885	1555	2220	2168.04	1.04	0	17240	2633	2426	2123	1916	1613	2530	2020	122	665	500	1500	5	1	24475146	545	-2.02	4.63	12	0.39	-1102.00	481.00	5448	20230810	-59.16	1451	20240524	53.34	4794	-53.59	20240405	1451	53.34	20240524	7500	-70.33	20230810	1757	26.64	20240703	0.47	N	288330	500	122 억	255001	N	N	0	N	N
138	20240806	160928	57	100.00	KOSDAQ	제약	N	N	N	N	N	2220	-285	5	-11.38	10938148753	5207323	930.56	1998	2330	1820	3255	1755	2505	2100.43	0.74	0	20132	3108	2806	2518	2216	1928	2662	2072	122	750	500	1700	5	1	24475146	543	-2.01	4.62	12	21.28	-1102.00	481.00	5448	20230810	-59.25	1451	20240524	53.00	4794	-53.69	20240405	1451	53.00	20240524	7500	-70.40	20230810	1757	26.35	20240703	0.48	N	288330	500	122 억	181967	N	N	0	N	N
139	20240806	150942	57	100.00	KOSDAQ	제약	N	N	N	N	N	2210	-295	5	-11.78	10704350503	5101461	911.65	1998	2330	1820	3255	1755	2505	2098.29	0.74	0	15155	3108	2806	2518	2216	1928	2662	2072	122	750	500	1700	5	1	24475146	541	-2.01	4.59	12	20.84	-1102.00	481.00	5448	20230810	-59.43	1451	20240524	52.31	4794	-53.90	20240405	1451	52.31	20240524	7500	-70.53	20230810	1757	25.78	20240703	0.48	N	288330	500	122 억	181967	N	N	0	N	N
140	20240806	140936	57	100.00	KOSDAQ	제약	N	N	N	N	N	2180	-325	5	-12.97	10197745478	4871073	870.47	1998	2330	1820	3255	1755	2505	2093.53	0.74	0	-21838	3108	2806	2518	2216	1928	2662	2072	122	750	500	1700	5	1	24475146	534	-1.98	4.53	12	19.90	-1102.00	481.00	5448	20230810	-59.99	1451	20240524	50.24	4794	-54.53	20240405	1451	50.24	20240524	7500	-70.93	20230810	1757	24.08	20240703	0.48	N	288330	500	122 억	181967	N	N	0	N	N
141	20240806	130942	57	100.00	KOSDAQ	제약	N	N	N	N	N	2210	-295	5	-11.78	9544632523	4576510	817.84	1998	2330	1820	3255	1755	2505	2085.57	0.74	0	28221	3108	2806	2518	2216	1928	2662	2072	122	750	500	1700	5	1	24475146	541	-2.01	4.59	12	18.70	-1102.00	481.00	5448	20230810	-59.43	1451	20240524	52.31	4794	-53.90	20240405	1451	52.31	20240524	7500	-70.53	20230810	1757	25.78	20240703	0.48	N	288330	500	122 억	181967	N	N	0	N	N
142	20240806	120943	57	100.00	KOSDAQ	제약	N	N	N	N	N	2145	-360	5	-14.37	9000131583	4328373	773.49	1998	2330	1820	3255	1755	2505	2079.33	0.74	0	41561	3108	2806	2518	2216	1928	2662	2072	122	750	500	1700	5	1	24475146	525	-1.95	4.46	12	17.68	-1102.00	481.00	5448	20230810	-60.63	1451	20240524	47.83	4794	-55.26	20240405	1451	47.83	20240524	7500	-71.40	20230810	1757	22.08	20240703	0.48	N	288330	500	122 억	181967	N	N	0	N	N
143	20240806	110930	57	100.00	KOSDAQ	제약	N	N	N	N	N	2140	-365	5	-14.57	8499970118	4094995	731.79	1998	2330	1820	3255	1755	2505	2075.70	0.74	0	78132	3108	2806	2518	2216	1928	2662	2072	122	750	500	1700	5	1	24475146	524	-1.94	4.45	12	16.73	-1102.00	481.00	5448	20230810	-60.72	1451	20240524	47.48	4794	-55.36	20240405	1451	47.48	20240524	7500	-71.47	20230810	1757	21.80	20240703	0.48	N	288330	500	122 억	181967	N	N	0	N	N
144	20240806	100930	57	100.00	KOSDAQ	제약	N	N	N	N	N	2265	-240	5	-9.58	7201881953	3499875	625.44	1998	2330	1820	3255	1755	2505	2057.75	0.74	0	127283	3108	2806	2518	2216	1928	2662	2072	122	750	500	1700	5	1	24475146	554	-2.06	4.71	12	14.30	-1102.00	481.00	5448	20230810	-58.43	1451	20240524	56.10	4794	-52.75	20240405	1451	56.10	20240524	7500	-69.80	20230810	1757	28.91	20240703	0.48	N	288330	500	122 억	181967	N	N	0	N	N
145	20240806	090937	57	100.00	KOSDAQ	제약	N	N	N	N	N	1837	-668	5	-26.67	2821972062	1413796	252.65	1998	2130	1820	3255	1755	2505	1996.02	0.74	0	111459	3108	2806	2518	2216	1928	2662	2072	122	750	500	1700	1	1	24475146	450	-1.67	3.82	12	5.78	-1102.00	481.00	5448	20230810	-66.28	1451	20240524	26.60	4794	-61.68	20240405	1451	26.60	20240524	7500	-75.51	20230810	1757	4.55	20240703	0.48	N	288330	500	122 억	181967	N	N	0	N	N
146	20240805	160917	57	100.00	KOSDAQ	제약	N	N	N	N	N	2505	-275	5	-9.89	1414772025	555676	70.13	2790	2820	2230	3610	1950	2780	2546.08	0.55	0	43743	3073	2926	2768	2621	2463	3000	2695	122	830	500	1890	5	1	24475146	613	-2.27	5.21	12	2.27	-1102.00	481.00	5448	20230810	-54.02	1451	20240524	72.64	4794	-47.75	20240405	1451	72.64	20240524	7500	-66.60	20230810	1757	42.57	20240703	0.45	N	288330	500	122 억	135305	N	N	0	N	N
147	20240805	150933	57	100.00	KOSDAQ	제약	N	N	N	N	N	2465	-315	5	-11.33	1368809345	537327	67.81	2790	2820	2230	3610	1950	2780	2547.44	0.55	0	45989	3073	2926	2768	2621	2463	3000	2695	122	830	500	1890	5	1	24475146	603	-2.24	5.12	12	2.20	-1102.00	481.00	5448	20230810	-54.75	1451	20240524	69.88	4794	-48.58	20240405	1451	69.88	20240524	7500	-67.13	20230810	1757	40.30	20240703	0.45	N	288330	500	122 억	135305	N	N	0	N	N
148	20240805	140934	58	100.00	KOSDAQ	제약	N	N	N	N	N	2490	-290	5	-10.43	1118433850	431359	54.44	2790	2820	2490	3610	1950	2780	2592.81	0.55	0	17003	3073	2926	2768	2621	2463	3000	2695	122	830	500	1890	5	1	24475146	609	-2.26	5.18	12	1.76	-1102.00	481.00	5448	20230810	-54.30	1451	20240524	71.61	4794	-48.06	20240405	1451	71.61	20240524	7500	-66.80	20230810	1757	41.72	20240703	0.45	N	288330	500	122 억	135305	N	N	0	N	N
149	20240805	130933	57	100.00	KOSDAQ	제약	N	N	N	N	N	2540	-240	5	-8.63	927565135	355694	44.89	2790	2820	2515	3610	1950	2780	2607.76	0.55	0	18079	3073	2926	2768	2621	2463	3000	2695	122	830	500	1890	5	1	24475146	622	-2.30	5.28	12	1.45	-1102.00	481.00	5448	20230810	-53.38	1451	20240524	75.05	4794	-47.02	20240405	1451	75.05	20240524	7500	-66.13	20230810	1757	44.56	20240703	0.45	N	288330	500	122 억	135305	N	N	0	N	N
150	20240805	120928	57	100.00	KOSDAQ	제약	N	N	N	N	N	2580	-200	5	-7.19	832872565	318284	40.17	2790	2820	2525	3610	1950	2780	2616.76	0.55	0	10509	3073	2926	2768	2621	2463	3000	2695	122	830	500	1890	5	1	24475146	631	-2.34	5.36	12	1.30	-1102.00	481.00	5448	20230810	-52.64	1451	20240524	77.81	4794	-46.18	20240405	1451	77.81	20240524	7500	-65.60	20230810	1757	46.84	20240703	0.45	N	288330	500	122 억	135305	N	N	0	N	N
151	20240805	110926	57	100.00	KOSDAQ	제약	N	N	N	N	N	2570	-210	5	-7.55	745152055	284006	35.84	2790	2820	2540	3610	1950	2780	2623.72	0.55	0	10848	3073	2926	2768	2621	2463	3000	2695	122	830	500	1890	5	1	24475146	629	-2.33	5.34	12	1.16	-1102.00	481.00	5448	20230810	-52.83	1451	20240524	77.12	4794	-46.39	20240405	1451	77.12	20240524	7500	-65.73	20230810	1757	46.27	20240703	0.45	N	288330	500	122 억	135305	N	N	0	N	N
152	20240805	100924	57	100.00	KOSDAQ	제약	N	N	N	N	N	2595	-185	5	-6.65	596069255	226390	28.57	2790	2820	2540	3610	1950	2780	2632.93	0.55	0	7621	3073	2926	2768	2621	2463	3000	2695	122	830	500	1890	5	1	24475146	635	-2.35	5.40	12	0.92	-1102.00	481.00	5448	20230810	-52.37	1451	20240524	78.84	4794	-45.87	20240405	1451	78.84	20240524	7500	-65.40	20230810	1757	47.69	20240703	0.45	N	288330	500	122 억	135305	N	N	0	N	N
153	20240805	090918	57	100.00	KOSDAQ	제약	N	N	N	N	N	2640	-140	5	-5.04	221381830	82548	10.42	2790	2820	2610	3610	1950	2780	2681.86	0.55	0	7942	3073	2926	2768	2621	2463	3000	2695	122	830	500	1890	5	1	24475146	646	-2.40	5.49	12	0.34	-1102.00	481.00	5448	20230810	-51.54	1451	20240524	81.94	4794	-44.93	20240405	1451	81.94	20240524	7500	-64.80	20230810	1757	50.26	20240703	0.45	N	288330	500	122 억	135305	N	N	0	N	N
154	20240802	160911	57	100.00	KOSDAQ	제약	N	N	N	N	N	2780	60	2	2.21	2195516800	790578	47.91	2695	2915	2610	3535	1905	2720	2777.10	0.95	0	-102631	3173	2946	2703	2476	2233	3060	2590	122	815	500	1840	5	1	24475146	680	-2.52	5.78	12	3.23	-1102.00	481.00	5448	20230810	-48.97	1451	20240524	91.59	4794	-42.01	20240405	1451	91.59	20240524	7500	-62.93	20230810	1757	58.22	20240703	0.46	N	288330	500	122 억	231773	N	N	4	N	N
155	20240802	150910	57	100.00	KOSDAQ	제약	N	N	N	N	N	2780	60	2	2.21	2135962535	769164	46.61	2695	2915	2610	3535	1905	2720	2776.99	0.95	0	-100191	3173	2946	2703	2476	2233	3060	2590	122	815	500	1840	5	1	24475146	680	-2.52	5.78	12	3.14	-1102.00	481.00	5448	20230810	-48.97	1451	20240524	91.59	4794	-42.01	20240405	1451	91.59	20240524	7500	-62.93	20230810	1757	58.22	20240703	0.46	N	288330	500	122 억	231773	N	N	4	N	N
156	20240802	140914	57	100.00	KOSDAQ	제약	N	N	N	N	N	2705	-15	5	-0.55	1905660130	685642	41.55	2695	2915	2610	3535	1905	2720	2779.38	0.95	0	-99499	3173	2946	2703	2476	2233	3060	2590	122	815	500	1840	5	1	24475146	662	-2.45	5.62	12	2.80	-1102.00	481.00	5448	20230810	-50.35	1451	20240524	86.42	4794	-43.58	20240405	1451	86.42	20240524	7500	-63.93	20230810	1757	53.96	20240703	0.46	N	288330	500	122 억	231773	N	N	4	N	N
157	20240802	130911	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	50	2	1.84	1748901735	628000	38.06	2695	2915	2610	3535	1905	2720	2784.88	0.95	0	-97346	3173	2946	2703	2476	2233	3060	2590	122	815	500	1840	5	1	24475146	678	-2.51	5.76	12	2.57	-1102.00	481.00	5448	20230810	-49.16	1451	20240524	90.90	4794	-42.22	20240405	1451	90.90	20240524	7500	-63.07	20230810	1757	57.66	20240703	0.46	N	288330	500	122 억	231773	N	N	4	N	N
158	20240802	120911	57	100.00	KOSDAQ	제약	N	N	N	N	N	2740	20	2	0.74	1650884195	592132	35.89	2695	2915	2610	3535	1905	2720	2788.03	0.95	0	-94281	3173	2946	2703	2476	2233	3060	2590	122	815	500	1840	5	1	24475146	671	-2.49	5.70	12	2.42	-1102.00	481.00	5448	20230810	-49.71	1451	20240524	88.84	4794	-42.85	20240405	1451	88.84	20240524	7500	-63.47	20230810	1757	55.95	20240703	0.46	N	288330	500	122 억	231773	N	N	4	N	N
159	20240802	110912	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	40	2	1.47	1549523740	555307	33.65	2695	2915	2610	3535	1905	2720	2790.39	0.95	0	-91848	3173	2946	2703	2476	2233	3060	2590	122	815	500	1840	5	1	24475146	676	-2.50	5.74	12	2.27	-1102.00	481.00	5448	20230810	-49.34	1451	20240524	90.21	4794	-42.43	20240405	1451	90.21	20240524	7500	-63.20	20230810	1757	57.09	20240703	0.46	N	288330	500	122 억	231773	N	N	4	N	N
160	20240802	100907	57	100.00	KOSDAQ	제약	N	N	N	N	N	2900	180	2	6.62	1158283110	415707	25.19	2695	2915	2610	3535	1905	2720	2786.30	0.95	0	-82228	3173	2946	2703	2476	2233	3060	2590	122	815	500	1840	5	1	24475146	710	-2.63	6.03	12	1.70	-1102.00	481.00	5448	20230810	-46.77	1451	20240524	99.86	4794	-39.51	20240405	1451	99.86	20240524	7500	-61.33	20230810	1757	65.05	20240703	0.46	N	288330	500	122 억	231773	N	N	4	N	N
161	20240802	090914	57	100.00	KOSDAQ	제약	N	N	N	N	N	2680	-40	5	-1.47	144920050	54089	3.28	2695	2720	2650	3535	1905	2720	2679.29	0.95	0	2687	3173	2946	2703	2476	2233	3060	2590	122	815	500	1840	5	1	24475146	656	-2.43	5.57	12	0.22	-1102.00	481.00	5448	20230810	-50.81	1451	20240524	84.70	4794	-44.10	20240405	1451	84.70	20240524	7500	-64.27	20230810	1757	52.53	20240703	0.46	N	288330	500	122 억	231773	N	N	4	N	N
162	20240801	160908	57	100.00	KOSDAQ	제약	N	N	N	N	N	2720	275	2	11.25	4520320435	1645357	368.83	2510	2930	2460	3175	1715	2445	2747.32	0.60	0	97937	2608	2526	2438	2356	2268	2482	2312	122	730	500	1660	5	1	24475146	666	-1.93	4.47	12	6.72	-1411.00	608.00	5448	20230810	-50.07	1451	20240524	87.46	4794	-43.26	20240405	1451	87.46	20240524	7500	-63.73	20230810	1757	54.81	20240703	0.57	N	288330	500	122 억	147461	N	N	4	N	N
163	20240801	150929	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	305	2	12.47	4401085345	1601622	359.03	2510	2930	2460	3175	1715	2445	2747.89	0.60	0	104983	2608	2526	2438	2356	2268	2482	2312	122	730	500	1660	5	1	24475146	673	-1.95	4.52	12	6.54	-1411.00	608.00	5448	20230810	-49.52	1451	20240524	89.52	4794	-42.64	20240405	1451	89.52	20240524	7500	-63.33	20230810	1757	56.52	20240703	0.57	N	288330	500	122 억	147461	N	N	604	N	N
164	20240801	140919	57	100.00	KOSDAQ	제약	N	N	N	N	N	2785	340	2	13.91	4139199025	1506408	337.68	2510	2930	2460	3175	1715	2445	2747.73	0.60	0	83436	2608	2526	2438	2356	2268	2482	2312	122	730	500	1660	5	1	24475146	682	-1.97	4.58	12	6.15	-1411.00	608.00	5448	20230810	-48.88	1451	20240524	91.94	4794	-41.91	20240405	1451	91.94	20240524	7500	-62.87	20230810	1757	58.51	20240703	0.57	N	288330	500	122 억	147461	N	N	604	N	N
165	20240801	130911	57	100.00	KOSDAQ	제약	N	N	N	N	N	2740	295	2	12.07	3617280880	1321517	296.24	2510	2930	2460	3175	1715	2445	2737.22	0.60	0	73997	2608	2526	2438	2356	2268	2482	2312	122	730	500	1660	5	1	24475146	671	-1.94	4.51	12	5.40	-1411.00	608.00	5448	20230810	-49.71	1451	20240524	88.84	4794	-42.85	20240405	1451	88.84	20240524	7500	-63.47	20230810	1757	55.95	20240703	0.57	N	288330	500	122 억	147461	N	N	604	N	N
166	20240801	120915	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	310	2	12.68	3450992890	1260819	282.63	2510	2930	2460	3175	1715	2445	2737.10	0.60	0	50829	2608	2526	2438	2356	2268	2482	2312	122	730	500	1660	5	1	24475146	674	-1.95	4.53	12	5.15	-1411.00	608.00	5448	20230810	-49.43	1451	20240524	89.87	4794	-42.53	20240405	1451	89.87	20240524	7500	-63.27	20230810	1757	56.80	20240703	0.57	N	288330	500	122 억	147461	N	N	604	N	N
167	20240801	110916	57	100.00	KOSDAQ	제약	N	N	N	N	N	2805	360	2	14.72	2878665845	1055089	236.51	2510	2930	2460	3175	1715	2445	2728.36	0.60	0	35210	2608	2526	2438	2356	2268	2482	2312	122	730	500	1660	5	1	24475146	687	-1.99	4.61	12	4.31	-1411.00	608.00	5448	20230810	-48.51	1451	20240524	93.31	4794	-41.49	20240405	1451	93.31	20240524	7500	-62.60	20230810	1757	59.65	20240703	0.57	N	288330	500	122 억	147461	N	N	604	N	N
168	20240801	100911	57	100.00	KOSDAQ	제약	N	N	N	N	N	2605	160	2	6.54	816261965	313133	70.19	2510	2710	2460	3175	1715	2445	2606.76	0.60	0	19527	2608	2526	2438	2356	2268	2482	2312	122	730	500	1660	5	1	24475146	638	-1.85	4.28	12	1.28	-1411.00	608.00	5448	20230810	-52.18	1451	20240524	79.53	4794	-45.66	20240405	1451	79.53	20240524	7500	-65.27	20230810	1757	48.26	20240703	0.57	N	288330	500	122 억	147461	N	N	604	N	N
169	20240801	090902	57	100.00	KOSDAQ	제약	N	N	N	N	N	2545	100	2	4.09	98493405	39237	8.80	2510	2600	2460	3175	1715	2445	2510.22	0.60	0	-4894	2608	2526	2438	2356	2268	2482	2312	122	730	500	1660	5	1	24475146	623	-1.80	4.19	12	0.16	-1411.00	608.00	5448	20230810	-53.29	1451	20240524	75.40	4794	-46.91	20240405	1451	75.40	20240524	7500	-66.07	20230810	1757	44.85	20240703	0.57	N	288330	500	122 억	147461	N	N	604	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History