KissMeData/263050/price/prices-20240801.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	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	161034	57	100.00	KOSDAQ	제약	N	N	N	N	N	2815	110	2	4.07	564020840	205470	60.56	2695	2830	2680	3515	1895	2705	2744.56	14.94	19732	2995	2850	2770	2625	2545	2810	2585	184	810	500	1830	5	1	36798858	1036	-3.74	1.72	12	0.56	-752.00	1641.00	4165	20230906	-32.41	1765	20240627	59.49	3700	-23.92	20240808	1765	59.49	20240627	4165	-32.41	20230906	1765	59.49	20240627	1.16	N	263050	500	183 억	5496073	N	N	0	N	N
3	20240830	151047	57	100.00	KOSDAQ	제약	N	N	N	N	N	2765	60	2	2.22	499372850	182432	53.77	2695	2830	2680	3515	1895	2705	2737.31	14.94	21541	2995	2850	2770	2625	2545	2810	2585	184	810	500	1830	5	1	36798858	1017	-3.68	1.68	12	0.50	-752.00	1641.00	4165	20230906	-33.61	1765	20240627	56.66	3700	-25.27	20240808	1765	56.66	20240627	4165	-33.61	20230906	1765	56.66	20240627	1.16	N	263050	500	183 억	5496073	N	N	0	N	N
4	20240830	141045	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	45	2	1.66	392095415	143414	42.27	2695	2830	2680	3515	1895	2705	2734.01	14.94	5750	2995	2850	2770	2625	2545	2810	2585	184	810	500	1830	5	1	36798858	1012	-3.66	1.68	12	0.39	-752.00	1641.00	4165	20230906	-33.97	1765	20240627	55.81	3700	-25.68	20240808	1765	55.81	20240627	4165	-33.97	20230906	1765	55.81	20240627	1.16	N	263050	500	183 억	5496073	N	N	0	N	N
5	20240830	131038	57	100.00	KOSDAQ	제약	N	N	N	N	N	2765	60	2	2.22	339704600	124343	36.65	2695	2830	2680	3515	1895	2705	2732.00	14.94	4980	2995	2850	2770	2625	2545	2810	2585	184	810	500	1830	5	1	36798858	1017	-3.68	1.68	12	0.34	-752.00	1641.00	4165	20230906	-33.61	1765	20240627	56.66	3700	-25.27	20240808	1765	56.66	20240627	4165	-33.61	20230906	1765	56.66	20240627	1.16	N	263050	500	183 억	5496073	N	N	0	N	N
6	20240830	121042	57	100.00	KOSDAQ	제약	N	N	N	N	N	2775	70	2	2.59	321014040	117572	34.65	2695	2830	2680	3515	1895	2705	2730.36	14.94	7052	2995	2850	2770	2625	2545	2810	2585	184	810	500	1830	5	1	36798858	1021	-3.69	1.69	12	0.32	-752.00	1641.00	4165	20230906	-33.37	1765	20240627	57.22	3700	-25.00	20240808	1765	57.22	20240627	4165	-33.37	20230906	1765	57.22	20240627	1.16	N	263050	500	183 억	5496073	N	N	0	N	N
7	20240830	111054	57	100.00	KOSDAQ	제약	N	N	N	N	N	2725	20	2	0.74	185053810	68315	20.14	2695	2770	2680	3515	1895	2705	2708.83	14.94	9569	2995	2850	2770	2625	2545	2810	2585	184	810	500	1830	5	1	36798858	1003	-3.62	1.66	12	0.19	-752.00	1641.00	4165	20230906	-34.57	1765	20240627	54.39	3700	-26.35	20240808	1765	54.39	20240627	4165	-34.57	20230906	1765	54.39	20240627	1.16	N	263050	500	183 억	5496073	N	N	0	N	N
8	20240830	101048	57	100.00	KOSDAQ	제약	N	N	N	N	N	2725	20	2	0.74	145136065	53590	15.80	2695	2770	2680	3515	1895	2705	2708.27	14.94	9808	2995	2850	2770	2625	2545	2810	2585	184	810	500	1830	5	1	36798858	1003	-3.62	1.66	12	0.15	-752.00	1641.00	4165	20230906	-34.57	1765	20240627	54.39	3700	-26.35	20240808	1765	54.39	20240627	4165	-34.57	20230906	1765	54.39	20240627	1.16	N	263050	500	183 억	5496073	N	N	0	N	N
9	20240830	091053	57	100.00	KOSDAQ	제약	N	N	N	N	N	2700	-5	5	-0.18	36183775	13340	3.93	2695	2770	2695	3515	1895	2705	2712.43	14.94	1372	2995	2850	2770	2625	2545	2810	2585	184	810	500	1830	5	1	36798858	994	-3.59	1.65	12	0.04	-752.00	1641.00	4165	20230906	-35.17	1765	20240627	52.97	3700	-27.03	20240808	1765	52.97	20240627	4165	-35.17	20230906	1765	52.97	20240627	1.16	N	263050	500	183 억	5496073	N	N	0	N	N
10	20240829	161051	57	100.00	KOSDAQ	제약	N	N	N	N	N	2705	-195	5	-6.72	942011285	338521	92.20	2900	2915	2690	3770	2030	2900	2782.75	14.95	-6448	3103	3001	2943	2841	2783	2972	2812	184	870	500	1970	5	1	36798858	995	-3.60	1.65	12	0.92	-752.00	1641.00	4165	20230906	-35.05	1765	20240627	53.26	3700	-26.89	20240808	1765	53.26	20240627	4165	-35.05	20230906	1765	53.26	20240627	1.13	N	263050	500	183 억	5502831	N	N	0	N	N
11	20240829	151101	57	100.00	KOSDAQ	제약	N	N	N	N	N	2705	-195	5	-6.72	874401230	313480	85.38	2900	2915	2700	3770	2030	2900	2789.34	14.95	-6972	3103	3001	2943	2841	2783	2972	2812	184	870	500	1970	5	1	36798858	995	-3.60	1.65	12	0.85	-752.00	1641.00	4165	20230906	-35.05	1765	20240627	53.26	3700	-26.89	20240808	1765	53.26	20240627	4165	-35.05	20230906	1765	53.26	20240627	1.13	N	263050	500	183 억	5502831	N	N	0	N	N
12	20240829	141101	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	-155	5	-5.34	714126700	254778	69.39	2900	2915	2745	3770	2030	2900	2802.94	14.95	-5783	3103	3001	2943	2841	2783	2972	2812	184	870	500	1970	5	1	36798858	1010	-3.65	1.67	12	0.69	-752.00	1641.00	4165	20230906	-34.09	1765	20240627	55.52	3700	-25.81	20240808	1765	55.52	20240627	4165	-34.09	20230906	1765	55.52	20240627	1.13	N	263050	500	183 억	5502831	N	N	0	N	N
13	20240829	131102	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	-130	5	-4.48	597091935	212357	57.84	2900	2915	2770	3770	2030	2900	2811.74	14.95	-4692	3103	3001	2943	2841	2783	2972	2812	184	870	500	1970	5	1	36798858	1019	-3.68	1.69	12	0.58	-752.00	1641.00	4165	20230906	-33.49	1765	20240627	56.94	3700	-25.14	20240808	1765	56.94	20240627	4165	-33.49	20230906	1765	56.94	20240627	1.13	N	263050	500	183 억	5502831	N	N	0	N	N
14	20240829	121101	57	100.00	KOSDAQ	제약	N	N	N	N	N	2820	-80	5	-2.76	486108415	172508	46.99	2900	2915	2775	3770	2030	2900	2817.89	14.95	2584	3103	3001	2943	2841	2783	2972	2812	184	870	500	1970	5	1	36798858	1038	-3.75	1.72	12	0.47	-752.00	1641.00	4165	20230906	-32.29	1765	20240627	59.77	3700	-23.78	20240808	1765	59.77	20240627	4165	-32.29	20230906	1765	59.77	20240627	1.13	N	263050	500	183 억	5502831	N	N	0	N	N
15	20240829	111101	57	100.00	KOSDAQ	제약	N	N	N	N	N	2825	-75	5	-2.59	463773920	164568	44.82	2900	2915	2775	3770	2030	2900	2818.13	14.95	2696	3103	3001	2943	2841	2783	2972	2812	184	870	500	1970	5	1	36798858	1040	-3.76	1.72	12	0.45	-752.00	1641.00	4165	20230906	-32.17	1765	20240627	60.06	3700	-23.65	20240808	1765	60.06	20240627	4165	-32.17	20230906	1765	60.06	20240627	1.13	N	263050	500	183 억	5502831	N	N	0	N	N
16	20240829	101054	57	100.00	KOSDAQ	제약	N	N	N	N	N	2800	-100	5	-3.45	364381800	129243	35.20	2900	2915	2775	3770	2030	2900	2819.35	14.95	-4358	3103	3001	2943	2841	2783	2972	2812	184	870	500	1970	5	1	36798858	1030	-3.72	1.71	12	0.35	-752.00	1641.00	4165	20230906	-32.77	1765	20240627	58.64	3700	-24.32	20240808	1765	58.64	20240627	4165	-32.77	20230906	1765	58.64	20240627	1.13	N	263050	500	183 억	5502831	N	N	0	N	N
17	20240829	091059	57	100.00	KOSDAQ	제약	N	N	N	N	N	2880	-20	5	-0.69	36070310	12529	3.41	2900	2915	2855	3770	2030	2900	2878.95	14.95	-3000	3103	3001	2943	2841	2783	2972	2812	184	870	500	1970	5	1	36798858	1060	-3.83	1.76	12	0.03	-752.00	1641.00	4165	20230906	-30.85	1765	20240627	63.17	3700	-22.16	20240808	1765	63.17	20240627	4165	-30.85	20230906	1765	63.17	20240627	1.13	N	263050	500	183 억	5502831	N	N	0	N	N
18	20240828	161025	57	100.00	KOSDAQ	제약	N	N	N	N	N	2900	-70	5	-2.36	1072715505	362276	35.72	2970	3045	2885	3860	2080	2970	2961.04	14.91	16022	3410	3190	2985	2765	2560	3300	2875	184	890	500	2010	5	1	36798858	1067	-3.86	1.77	12	0.98	-752.00	1641.00	4165	20230906	-30.37	1765	20240627	64.31	3700	-21.62	20240808	1765	64.31	20240627	4165	-30.37	20230906	1765	64.31	20240627	1.14	N	263050	500	183 억	5486532	N	N	0	N	N
19	20240828	151032	57	100.00	KOSDAQ	제약	N	N	N	N	N	2910	-60	5	-2.02	1002728990	338164	33.34	2970	3045	2885	3860	2080	2970	2965.22	14.91	4981	3410	3190	2985	2765	2560	3300	2875	184	890	500	2010	5	1	36798858	1071	-3.87	1.77	12	0.92	-752.00	1641.00	4165	20230906	-30.13	1765	20240627	64.87	3700	-21.35	20240808	1765	64.87	20240627	4165	-30.13	20230906	1765	64.87	20240627	1.14	N	263050	500	183 억	5486532	N	N	0	N	N
20	20240828	141034	57	100.00	KOSDAQ	제약	N	N	N	N	N	2950	-20	5	-0.67	914820890	308073	30.38	2970	3045	2885	3860	2080	2970	2969.49	14.91	4418	3410	3190	2985	2765	2560	3300	2875	184	890	500	2010	5	1	36798858	1086	-3.92	1.80	12	0.84	-752.00	1641.00	4165	20230906	-29.17	1765	20240627	67.14	3700	-20.27	20240808	1765	67.14	20240627	4165	-29.17	20230906	1765	67.14	20240627	1.14	N	263050	500	183 억	5486532	N	N	0	N	N
21	20240828	131030	57	100.00	KOSDAQ	제약	N	N	N	N	N	2995	25	2	0.84	841531685	283444	27.95	2970	3045	2885	3860	2080	2970	2968.95	14.91	7740	3410	3190	2985	2765	2560	3300	2875	184	890	500	2010	5	1	36798858	1102	-3.98	1.83	12	0.77	-752.00	1641.00	4165	20230906	-28.09	1765	20240627	69.69	3700	-19.05	20240808	1765	69.69	20240627	4165	-28.09	20230906	1765	69.69	20240627	1.14	N	263050	500	183 억	5486532	N	N	0	N	N
22	20240828	121029	57	100.00	KOSDAQ	제약	N	N	N	N	N	2980	10	2	0.34	732738665	247240	24.38	2970	3030	2885	3860	2080	2970	2963.67	14.91	1293	3410	3190	2985	2765	2560	3300	2875	184	890	500	2010	5	1	36798858	1097	-3.96	1.82	12	0.67	-752.00	1641.00	4165	20230906	-28.45	1765	20240627	68.84	3700	-19.46	20240808	1765	68.84	20240627	4165	-28.45	20230906	1765	68.84	20240627	1.14	N	263050	500	183 억	5486532	N	N	0	N	N
23	20240828	111029	57	100.00	KOSDAQ	제약	N	N	N	N	N	2890	-80	5	-2.69	580036540	195693	19.30	2970	3030	2885	3860	2080	2970	2964.01	14.91	-620	3410	3190	2985	2765	2560	3300	2875	184	890	500	2010	5	1	36798858	1063	-3.84	1.76	12	0.53	-752.00	1641.00	4165	20230906	-30.61	1765	20240627	63.74	3700	-21.89	20240808	1765	63.74	20240627	4165	-30.61	20230906	1765	63.74	20240627	1.14	N	263050	500	183 억	5486532	N	N	0	N	N
24	20240828	101055	57	100.00	KOSDAQ	제약	N	N	N	N	N	3005	35	2	1.18	351290445	117989	11.63	2970	3030	2920	3860	2080	2970	2977.32	14.91	-1923	3410	3190	2985	2765	2560	3300	2875	184	890	500	2010	5	1	36798858	1106	-4.00	1.83	12	0.32	-752.00	1641.00	4165	20230906	-27.85	1765	20240627	70.25	3700	-18.78	20240808	1765	70.25	20240627	4165	-27.85	20230906	1765	70.25	20240627	1.14	N	263050	500	183 억	5486532	N	N	0	N	N
25	20240828	091047	57	100.00	KOSDAQ	제약	N	N	N	N	N	2975	5	2	0.17	176304755	59327	5.85	2970	3030	2920	3860	2080	2970	2971.75	14.91	-3788	3410	3190	2985	2765	2560	3300	2875	184	890	500	2010	5	1	36798858	1095	-3.96	1.81	12	0.16	-752.00	1641.00	4165	20230906	-28.57	1765	20240627	68.56	3700	-19.59	20240808	1765	68.56	20240627	4165	-28.57	20230906	1765	68.56	20240627	1.14	N	263050	500	183 억	5486532	N	N	0	N	N
26	20240827	161024	57	100.00	KOSDAQ	제약	N	N	N	N	N	2970	105	2	3.66	3096345755	1006926	352.19	2930	3205	2780	3720	2010	2865	3075.20	15.02	-45008	2995	2930	2865	2800	2735	2962	2832	184	855	500	1940	5	1	36798858	1093	-3.95	1.81	12	2.74	-752.00	1641.00	4165	20230906	-28.69	1765	20240627	68.27	3700	-19.73	20240808	1765	68.27	20240627	4165	-28.69	20230906	1765	68.27	20240627	1.14	N	263050	500	183 억	5528314	N	N	0	N	N
27	20240827	151029	57	100.00	KOSDAQ	제약	N	N	N	N	N	3035	170	2	5.93	2911816390	945308	330.64	2930	3205	2780	3720	2010	2865	3080.28	15.02	-41872	2995	2930	2865	2800	2735	2962	2832	184	855	500	1940	5	1	36798858	1117	-4.04	1.85	12	2.57	-752.00	1641.00	4165	20230906	-27.13	1765	20240627	71.95	3700	-17.97	20240808	1765	71.95	20240627	4165	-27.13	20230906	1765	71.95	20240627	1.14	N	263050	500	183 억	5528314	N	N	0	N	N
28	20240827	141034	57	100.00	KOSDAQ	제약	N	N	N	N	N	3060	195	2	6.81	2696226930	874291	305.80	2930	3205	2780	3720	2010	2865	3083.90	15.02	-45675	2995	2930	2865	2800	2735	2962	2832	184	855	500	1940	5	1	36798858	1126	-4.07	1.86	12	2.38	-752.00	1641.00	4165	20230906	-26.53	1765	20240627	73.37	3700	-17.30	20240808	1765	73.37	20240627	4165	-26.53	20230906	1765	73.37	20240627	1.14	N	263050	500	183 억	5528314	N	N	0	N	N
29	20240827	131037	57	100.00	KOSDAQ	제약	N	N	N	N	N	3100	235	2	8.20	2631138590	853031	298.37	2930	3205	2780	3720	2010	2865	3084.46	15.02	-46969	2995	2930	2865	2800	2735	2962	2832	184	855	500	1940	5	1	36798858	1141	-4.12	1.89	12	2.32	-752.00	1641.00	4165	20230906	-25.57	1765	20240627	75.64	3700	-16.22	20240808	1765	75.64	20240627	4165	-25.57	20230906	1765	75.64	20240627	1.14	N	263050	500	183 억	5528314	N	N	0	N	N
30	20240827	121038	57	100.00	KOSDAQ	제약	N	N	N	N	N	3045	180	2	6.28	2503332715	811318	283.78	2930	3205	2780	3720	2010	2865	3085.51	15.02	-42262	2995	2930	2865	2800	2735	2962	2832	184	855	500	1940	5	1	36798858	1121	-4.05	1.86	12	2.20	-752.00	1641.00	4165	20230906	-26.89	1765	20240627	72.52	3700	-17.70	20240808	1765	72.52	20240627	4165	-26.89	20230906	1765	72.52	20240627	1.14	N	263050	500	183 억	5528314	N	N	0	N	N
31	20240827	111034	57	100.00	KOSDAQ	제약	N	N	N	N	N	3045	180	2	6.28	2391799590	774756	270.99	2930	3205	2780	3720	2010	2865	3087.16	15.02	-42251	2995	2930	2865	2800	2735	2962	2832	184	855	500	1940	5	1	36798858	1121	-4.05	1.86	12	2.11	-752.00	1641.00	4165	20230906	-26.89	1765	20240627	72.52	3700	-17.70	20240808	1765	72.52	20240627	4165	-26.89	20230906	1765	72.52	20240627	1.14	N	263050	500	183 억	5528314	N	N	0	N	N
32	20240827	101031	57	100.00	KOSDAQ	제약	N	N	N	N	N	3120	255	2	8.90	2019725025	654452	228.91	2930	3205	2780	3720	2010	2865	3086.13	15.02	-38082	2995	2930	2865	2800	2735	2962	2832	184	855	500	1940	5	1	36798858	1148	-4.15	1.90	12	1.78	-752.00	1641.00	4165	20230906	-25.09	1765	20240627	76.77	3700	-15.68	20240808	1765	76.77	20240627	4165	-25.09	20230906	1765	76.77	20240627	1.14	N	263050	500	183 억	5528314	N	N	0	N	N
33	20240827	091032	57	100.00	KOSDAQ	제약	N	N	N	N	N	2945	80	2	2.79	165912830	57114	19.98	2930	2955	2780	3720	2010	2865	2904.94	15.02	1879	2995	2930	2865	2800	2735	2962	2832	184	855	500	1940	5	1	36798858	1084	-3.92	1.79	12	0.16	-752.00	1641.00	4165	20230906	-29.29	1765	20240627	66.86	3700	-20.41	20240808	1765	66.86	20240627	4165	-29.29	20230906	1765	66.86	20240627	1.14	N	263050	500	183 억	5528314	N	N	0	N	N
34	20240826	161017	57	100.00	KOSDAQ	제약	N	N	N	N	N	2865	105	2	3.80	803779245	281353	138.32	2830	2930	2800	3585	1935	2760	2856.77	15.12	-34124	2933	2846	2798	2711	2663	2822	2687	184	825	500	1870	5	1	36798858	1054	-3.81	1.75	12	0.76	-752.00	1641.00	4165	20230906	-31.21	1765	20240627	62.32	3700	-22.57	20240808	1765	62.32	20240627	4165	-31.21	20230906	1765	62.32	20240627	1.12	N	263050	500	183 억	5562436	N	N	0	N	N
35	20240826	151026	57	100.00	KOSDAQ	제약	N	N	N	N	N	2875	115	2	4.17	777892940	272288	133.87	2830	2930	2800	3585	1935	2760	2856.88	15.12	-33224	2933	2846	2798	2711	2663	2822	2687	184	825	500	1870	5	1	36798858	1058	-3.82	1.75	12	0.74	-752.00	1641.00	4165	20230906	-30.97	1765	20240627	62.89	3700	-22.30	20240808	1765	62.89	20240627	4165	-30.97	20230906	1765	62.89	20240627	1.12	N	263050	500	183 억	5562436	N	N	0	N	N
36	20240826	141030	57	100.00	KOSDAQ	제약	N	N	N	N	N	2820	60	2	2.17	617401165	215567	105.98	2830	2930	2805	3585	1935	2760	2864.09	15.12	-32366	2933	2846	2798	2711	2663	2822	2687	184	825	500	1870	5	1	36798858	1038	-3.75	1.72	12	0.59	-752.00	1641.00	4165	20230906	-32.29	1765	20240627	59.77	3700	-23.78	20240808	1765	59.77	20240627	4165	-32.29	20230906	1765	59.77	20240627	1.12	N	263050	500	183 억	5562436	N	N	0	N	N
37	20240826	131028	57	100.00	KOSDAQ	제약	N	N	N	N	N	2845	85	2	3.08	542342235	189067	92.95	2830	2930	2805	3585	1935	2760	2868.53	15.12	-34036	2933	2846	2798	2711	2663	2822	2687	184	825	500	1870	5	1	36798858	1047	-3.78	1.73	12	0.51	-752.00	1641.00	4165	20230906	-31.69	1765	20240627	61.19	3700	-23.11	20240808	1765	61.19	20240627	4165	-31.69	20230906	1765	61.19	20240627	1.12	N	263050	500	183 억	5562436	N	N	0	N	N
38	20240826	121024	57	100.00	KOSDAQ	제약	N	N	N	N	N	2865	105	2	3.80	500970120	174574	85.83	2830	2930	2805	3585	1935	2760	2869.68	15.12	-26239	2933	2846	2798	2711	2663	2822	2687	184	825	500	1870	5	1	36798858	1054	-3.81	1.75	12	0.47	-752.00	1641.00	4165	20230906	-31.21	1765	20240627	62.32	3700	-22.57	20240808	1765	62.32	20240627	4165	-31.21	20230906	1765	62.32	20240627	1.12	N	263050	500	183 억	5562436	N	N	0	N	N
39	20240826	111027	57	100.00	KOSDAQ	제약	N	N	N	N	N	2890	130	2	4.71	393522630	137408	67.55	2830	2930	2805	3585	1935	2760	2863.91	15.12	-19157	2933	2846	2798	2711	2663	2822	2687	184	825	500	1870	5	1	36798858	1063	-3.84	1.76	12	0.37	-752.00	1641.00	4165	20230906	-30.61	1765	20240627	63.74	3700	-21.89	20240808	1765	63.74	20240627	4165	-30.61	20230906	1765	63.74	20240627	1.12	N	263050	500	183 억	5562436	N	N	0	N	N
40	20240826	101029	57	100.00	KOSDAQ	제약	N	N	N	N	N	2860	100	2	3.62	312387690	109160	53.67	2830	2930	2805	3585	1935	2760	2861.75	15.12	-13479	2933	2846	2798	2711	2663	2822	2687	184	825	500	1870	5	1	36798858	1052	-3.80	1.74	12	0.30	-752.00	1641.00	4165	20230906	-31.33	1765	20240627	62.04	3700	-22.70	20240808	1765	62.04	20240627	4165	-31.33	20230906	1765	62.04	20240627	1.12	N	263050	500	183 억	5562436	N	N	0	N	N
41	20240826	091023	57	100.00	KOSDAQ	제약	N	N	N	N	N	2880	120	2	4.35	43533295	15288	7.52	2830	2890	2805	3585	1935	2760	2847.61	15.12	1992	2933	2846	2798	2711	2663	2822	2687	184	825	500	1870	5	1	36798858	1060	-3.83	1.76	12	0.04	-752.00	1641.00	4165	20230906	-30.85	1765	20240627	63.17	3700	-22.16	20240808	1765	63.17	20240627	4165	-30.85	20230906	1765	63.17	20240627	1.12	N	263050	500	183 억	5562436	N	N	0	N	N
42	20240823	161017	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	-70	5	-2.47	567751720	201429	56.72	2820	2885	2750	3675	1985	2830	2819.40	15.15	-11921	3050	2940	2880	2770	2710	2910	2740	184	845	500	1920	5	1	36798858	1016	-3.67	1.68	12	0.55	-752.00	1641.00	4165	20230906	-33.73	1765	20240627	56.37	3700	-25.41	20240808	1765	56.37	20240627	4165	-33.73	20230906	1765	56.37	20240627	1.14	N	263050	500	183 억	5574527	N	N	0	N	N
43	20240823	151026	57	100.00	KOSDAQ	제약	N	N	N	N	N	2785	-45	5	-1.59	522866745	185211	52.16	2820	2885	2750	3675	1985	2830	2823.09	15.15	-18823	3050	2940	2880	2770	2710	2910	2740	184	845	500	1920	5	1	36798858	1025	-3.70	1.70	12	0.50	-752.00	1641.00	4165	20230906	-33.13	1765	20240627	57.79	3700	-24.73	20240808	1765	57.79	20240627	4165	-33.13	20230906	1765	57.79	20240627	1.14	N	263050	500	183 억	5574527	N	N	0	N	N
44	20240823	141025	57	100.00	KOSDAQ	제약	N	N	N	N	N	2800	-30	5	-1.06	424307105	149839	42.20	2820	2885	2790	3675	1985	2830	2831.75	15.15	-26131	3050	2940	2880	2770	2710	2910	2740	184	845	500	1920	5	1	36798858	1030	-3.72	1.71	12	0.41	-752.00	1641.00	4165	20230906	-32.77	1765	20240627	58.64	3700	-24.32	20240808	1765	58.64	20240627	4165	-32.77	20230906	1765	58.64	20240627	1.14	N	263050	500	183 억	5574527	N	N	0	N	N
45	20240823	131025	57	100.00	KOSDAQ	제약	N	N	N	N	N	2820	-10	5	-0.35	297649270	104798	29.51	2820	2885	2795	3675	1985	2830	2840.22	15.15	-3026	3050	2940	2880	2770	2710	2910	2740	184	845	500	1920	5	1	36798858	1038	-3.75	1.72	12	0.28	-752.00	1641.00	4165	20230906	-32.29	1765	20240627	59.77	3700	-23.78	20240808	1765	59.77	20240627	4165	-32.29	20230906	1765	59.77	20240627	1.14	N	263050	500	183 억	5574527	N	N	0	N	N
46	20240823	121024	57	100.00	KOSDAQ	제약	N	N	N	N	N	2855	25	2	0.88	250652300	88213	24.84	2820	2885	2795	3675	1985	2830	2841.45	15.15	-7035	3050	2940	2880	2770	2710	2910	2740	184	845	500	1920	5	1	36798858	1051	-3.80	1.74	12	0.24	-752.00	1641.00	4165	20230906	-31.45	1765	20240627	61.76	3700	-22.84	20240808	1765	61.76	20240627	4165	-31.45	20230906	1765	61.76	20240627	1.14	N	263050	500	183 억	5574527	N	N	0	N	N
47	20240823	111020	57	100.00	KOSDAQ	제약	N	N	N	N	N	2825	-5	5	-0.18	200176600	70427	19.83	2820	2885	2795	3675	1985	2830	2842.33	15.15	-8849	3050	2940	2880	2770	2710	2910	2740	184	845	500	1920	5	1	36798858	1040	-3.76	1.72	12	0.19	-752.00	1641.00	4165	20230906	-32.17	1765	20240627	60.06	3700	-23.65	20240808	1765	60.06	20240627	4165	-32.17	20230906	1765	60.06	20240627	1.14	N	263050	500	183 억	5574527	N	N	0	N	N
48	20240823	101026	57	100.00	KOSDAQ	제약	N	N	N	N	N	2835	5	2	0.18	145475830	51040	14.37	2820	2885	2795	3675	1985	2830	2850.25	15.15	-11194	3050	2940	2880	2770	2710	2910	2740	184	845	500	1920	5	1	36798858	1043	-3.77	1.73	12	0.14	-752.00	1641.00	4165	20230906	-31.93	1765	20240627	60.62	3700	-23.38	20240808	1765	60.62	20240627	4165	-31.93	20230906	1765	60.62	20240627	1.14	N	263050	500	183 억	5574527	N	N	0	N	N
49	20240823	091024	57	100.00	KOSDAQ	제약	N	N	N	N	N	2850	20	2	0.71	32831945	11601	3.27	2820	2870	2795	3675	1985	2830	2830.10	15.15	-2239	3050	2940	2880	2770	2710	2910	2740	184	845	500	1920	5	1	36798858	1049	-3.79	1.74	12	0.03	-752.00	1641.00	4165	20230906	-31.57	1765	20240627	61.47	3700	-22.97	20240808	1765	61.47	20240627	4165	-31.57	20230906	1765	61.47	20240627	1.14	N	263050	500	183 억	5574527	N	N	0	N	N
50	20240822	161018	57	100.00	KOSDAQ	제약	N	N	N	N	N	2830	-125	5	-4.23	1011734145	352524	103.35	2935	2990	2820	3840	2070	2955	2869.97	14.93	79952	3141	3047	2981	2887	2821	3015	2855	184	885	500	2000	5	1	36798858	1041	-3.76	1.72	12	0.96	-752.00	1641.00	4165	20230906	-32.05	1765	20240627	60.34	3700	-23.51	20240808	1765	60.34	20240627	4165	-32.05	20230906	1765	60.34	20240627	1.13	N	263050	500	183 억	5494921	N	N	0	N	N
51	20240822	151026	57	100.00	KOSDAQ	제약	N	N	N	N	N	2845	-110	5	-3.72	976144880	339945	99.66	2935	2990	2820	3840	2070	2955	2871.48	14.93	79685	3141	3047	2981	2887	2821	3015	2855	184	885	500	2000	5	1	36798858	1047	-3.78	1.73	12	0.92	-752.00	1641.00	4165	20230906	-31.69	1765	20240627	61.19	3700	-23.11	20240808	1765	61.19	20240627	4165	-31.69	20230906	1765	61.19	20240627	1.13	N	263050	500	183 억	5494921	N	N	0	N	N
52	20240822	141027	57	100.00	KOSDAQ	제약	N	N	N	N	N	2825	-130	5	-4.40	892212945	310322	90.98	2935	2990	2820	3840	2070	2955	2875.12	14.93	71490	3141	3047	2981	2887	2821	3015	2855	184	885	500	2000	5	1	36798858	1040	-3.76	1.72	12	0.84	-752.00	1641.00	4165	20230906	-32.17	1765	20240627	60.06	3700	-23.65	20240808	1765	60.06	20240627	4165	-32.17	20230906	1765	60.06	20240627	1.13	N	263050	500	183 억	5494921	N	N	0	N	N
53	20240822	131026	57	100.00	KOSDAQ	제약	N	N	N	N	N	2845	-110	5	-3.72	771968505	267838	78.52	2935	2990	2830	3840	2070	2955	2882.22	14.93	62036	3141	3047	2981	2887	2821	3015	2855	184	885	500	2000	5	1	36798858	1047	-3.78	1.73	12	0.73	-752.00	1641.00	4165	20230906	-31.69	1765	20240627	61.19	3700	-23.11	20240808	1765	61.19	20240627	4165	-31.69	20230906	1765	61.19	20240627	1.13	N	263050	500	183 억	5494921	N	N	0	N	N
54	20240822	121031	57	100.00	KOSDAQ	제약	N	N	N	N	N	2865	-90	5	-3.05	589553070	204172	59.86	2935	2990	2830	3840	2070	2955	2887.53	14.93	23183	3141	3047	2981	2887	2821	3015	2855	184	885	500	2000	5	1	36798858	1054	-3.81	1.75	12	0.55	-752.00	1641.00	4165	20230906	-31.21	1765	20240627	62.32	3700	-22.57	20240808	1765	62.32	20240627	4165	-31.21	20230906	1765	62.32	20240627	1.13	N	263050	500	183 억	5494921	N	N	0	N	N
55	20240822	111021	57	100.00	KOSDAQ	제약	N	N	N	N	N	2855	-100	5	-3.38	552150980	191108	56.03	2935	2990	2830	3840	2070	2955	2889.21	14.93	22936	3141	3047	2981	2887	2821	3015	2855	184	885	500	2000	5	1	36798858	1051	-3.80	1.74	12	0.52	-752.00	1641.00	4165	20230906	-31.45	1765	20240627	61.76	3700	-22.84	20240808	1765	61.76	20240627	4165	-31.45	20230906	1765	61.76	20240627	1.13	N	263050	500	183 억	5494921	N	N	0	N	N
56	20240822	101020	57	100.00	KOSDAQ	제약	N	N	N	N	N	2870	-85	5	-2.88	323062670	111247	32.61	2935	2990	2830	3840	2070	2955	2904.01	14.93	3743	3141	3047	2981	2887	2821	3015	2855	184	885	500	2000	5	1	36798858	1056	-3.82	1.75	12	0.30	-752.00	1641.00	4165	20230906	-31.09	1765	20240627	62.61	3700	-22.43	20240808	1765	62.61	20240627	4165	-31.09	20230906	1765	62.61	20240627	1.13	N	263050	500	183 억	5494921	N	N	0	N	N
57	20240822	091021	57	100.00	KOSDAQ	제약	N	N	N	N	N	2945	-10	5	-0.34	98737235	33723	9.89	2935	2965	2905	3840	2070	2955	2927.89	14.93	6315	3141	3047	2981	2887	2821	3015	2855	184	885	500	2000	5	1	36798858	1084	-3.92	1.79	12	0.09	-752.00	1641.00	4165	20230906	-29.29	1765	20240627	66.86	3700	-20.41	20240808	1765	66.86	20240627	4165	-29.29	20230906	1765	66.86	20240627	1.13	N	263050	500	183 억	5494921	N	N	0	N	N
58	20240821	161015	57	100.00	KOSDAQ	제약	N	N	N	N	N	2955	-50	5	-1.66	1013900745	339773	85.41	3035	3075	2915	3905	2105	3005	2984.09	15.06	-45229	3201	3102	3041	2942	2881	3072	2912	184	900	500	2040	5	1	36798858	1087	-3.93	1.80	12	0.92	-752.00	1641.00	4165	20230906	-29.05	1765	20240627	67.42	3700	-20.14	20240808	1765	67.42	20240627	4165	-29.05	20230906	1765	67.42	20240627	1.12	N	263050	500	183 억	5540150	N	N	0	N	N
59	20240821	151028	57	100.00	KOSDAQ	제약	N	N	N	N	N	2925	-80	5	-2.66	974734255	326444	82.06	3035	3075	2915	3905	2105	3005	2985.92	15.06	-43956	3201	3102	3041	2942	2881	3072	2912	184	900	500	2040	5	1	36798858	1076	-3.89	1.78	12	0.89	-752.00	1641.00	4165	20230906	-29.77	1765	20240627	65.72	3700	-20.95	20240808	1765	65.72	20240627	4165	-29.77	20230906	1765	65.72	20240627	1.12	N	263050	500	183 억	5540150	N	N	0	N	N
60	20240821	141026	57	100.00	KOSDAQ	제약	N	N	N	N	N	2950	-55	5	-1.83	851710870	284589	71.54	3035	3075	2945	3905	2105	3005	2992.78	15.06	-51393	3201	3102	3041	2942	2881	3072	2912	184	900	500	2040	5	1	36798858	1086	-3.92	1.80	12	0.77	-752.00	1641.00	4165	20230906	-29.17	1765	20240627	67.14	3700	-20.27	20240808	1765	67.14	20240627	4165	-29.17	20230906	1765	67.14	20240627	1.12	N	263050	500	183 억	5540150	N	N	0	N	N
61	20240821	131031	57	100.00	KOSDAQ	제약	N	N	N	N	N	2975	-30	5	-1.00	758411435	253026	63.60	3035	3075	2960	3905	2105	3005	2997.37	15.06	-49487	3201	3102	3041	2942	2881	3072	2912	184	900	500	2040	5	1	36798858	1095	-3.96	1.81	12	0.69	-752.00	1641.00	4165	20230906	-28.57	1765	20240627	68.56	3700	-19.59	20240808	1765	68.56	20240627	4165	-28.57	20230906	1765	68.56	20240627	1.12	N	263050	500	183 억	5540150	N	N	0	N	N
62	20240821	121032	57	100.00	KOSDAQ	제약	N	N	N	N	N	2995	-10	5	-0.33	732782830	244401	61.44	3035	3075	2960	3905	2105	3005	2998.28	15.06	-48829	3201	3102	3041	2942	2881	3072	2912	184	900	500	2040	5	1	36798858	1102	-3.98	1.83	12	0.66	-752.00	1641.00	4165	20230906	-28.09	1765	20240627	69.69	3700	-19.05	20240808	1765	69.69	20240627	4165	-28.09	20230906	1765	69.69	20240627	1.12	N	263050	500	183 억	5540150	N	N	0	N	N
63	20240821	111025	57	100.00	KOSDAQ	제약	N	N	N	N	N	2990	-15	5	-0.50	671511285	223810	56.26	3035	3075	2960	3905	2105	3005	3000.36	15.06	-44267	3201	3102	3041	2942	2881	3072	2912	184	900	500	2040	5	1	36798858	1100	-3.98	1.82	12	0.61	-752.00	1641.00	4165	20230906	-28.21	1765	20240627	69.41	3700	-19.19	20240808	1765	69.41	20240627	4165	-28.21	20230906	1765	69.41	20240627	1.12	N	263050	500	183 억	5540150	N	N	0	N	N
64	20240821	101031	57	100.00	KOSDAQ	제약	N	N	N	N	N	3000	-5	5	-0.17	363152010	120234	30.22	3035	3075	2980	3905	2105	3005	3020.38	15.06	-25322	3201	3102	3041	2942	2881	3072	2912	184	900	500	2040	5	1	36798858	1104	-3.99	1.83	12	0.33	-752.00	1641.00	4165	20230906	-27.97	1765	20240627	69.97	3700	-18.92	20240808	1765	69.97	20240627	4165	-27.97	20230906	1765	69.97	20240627	1.12	N	263050	500	183 억	5540150	N	N	0	N	N
65	20240821	091022	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	45	2	1.50	92289410	30496	7.67	3035	3070	2980	3905	2105	3005	3026.28	15.06	-8908	3201	3102	3041	2942	2881	3072	2912	184	900	500	2040	5	1	36798858	1122	-4.06	1.86	12	0.08	-752.00	1641.00	4165	20230906	-26.77	1765	20240627	72.80	3700	-17.57	20240808	1765	72.80	20240627	4165	-26.77	20230906	1765	72.80	20240627	1.12	N	263050	500	183 억	5540150	N	N	0	N	N
66	20240820	161010	57	100.00	KOSDAQ	제약	N	N	N	N	N	3005	-70	5	-2.28	1184443725	391660	71.39	3135	3140	2980	3995	2155	3075	3024.14	14.96	33672	3371	3222	3116	2967	2861	3170	2915	184	920	500	2090	5	1	36798858	1106	-4.00	1.83	12	1.06	-752.00	1641.00	4165	20230906	-27.85	1765	20240627	70.25	3700	-18.78	20240808	1765	70.25	20240627	4165	-27.85	20230906	1765	70.25	20240627	1.13	N	263050	500	183 억	5506478	N	N	0	N	N
67	20240820	151021	57	100.00	KOSDAQ	제약	N	N	N	N	N	3010	-65	5	-2.11	1098698455	363072	66.18	3135	3140	2980	3995	2155	3075	3026.09	14.96	31268	3371	3222	3116	2967	2861	3170	2915	184	920	500	2090	5	1	36798858	1108	-4.00	1.83	12	0.99	-752.00	1641.00	4165	20230906	-27.73	1765	20240627	70.54	3700	-18.65	20240808	1765	70.54	20240627	4165	-27.73	20230906	1765	70.54	20240627	1.13	N	263050	500	183 억	5506478	N	N	0	N	N
68	20240820	141018	57	100.00	KOSDAQ	제약	N	N	N	N	N	3010	-65	5	-2.11	997977520	329625	60.08	3135	3140	2980	3995	2155	3075	3027.59	14.96	26708	3371	3222	3116	2967	2861	3170	2915	184	920	500	2090	5	1	36798858	1108	-4.00	1.83	12	0.90	-752.00	1641.00	4165	20230906	-27.73	1765	20240627	70.54	3700	-18.65	20240808	1765	70.54	20240627	4165	-27.73	20230906	1765	70.54	20240627	1.13	N	263050	500	183 억	5506478	N	N	0	N	N
69	20240820	131021	57	100.00	KOSDAQ	제약	N	N	N	N	N	3010	-65	5	-2.11	890897005	293898	53.57	3135	3140	2985	3995	2155	3075	3031.28	14.96	37113	3371	3222	3116	2967	2861	3170	2915	184	920	500	2090	5	1	36798858	1108	-4.00	1.83	12	0.80	-752.00	1641.00	4165	20230906	-27.73	1765	20240627	70.54	3700	-18.65	20240808	1765	70.54	20240627	4165	-27.73	20230906	1765	70.54	20240627	1.13	N	263050	500	183 억	5506478	N	N	0	N	N
70	20240820	121014	57	100.00	KOSDAQ	제약	N	N	N	N	N	3025	-50	5	-1.63	784349075	258486	47.12	3135	3140	2985	3995	2155	3075	3034.37	14.96	44016	3371	3222	3116	2967	2861	3170	2915	184	920	500	2090	5	1	36798858	1113	-4.02	1.84	12	0.70	-752.00	1641.00	4165	20230906	-27.37	1765	20240627	71.39	3700	-18.24	20240808	1765	71.39	20240627	4165	-27.37	20230906	1765	71.39	20240627	1.13	N	263050	500	183 억	5506478	N	N	0	N	N
71	20240820	111013	57	100.00	KOSDAQ	제약	N	N	N	N	N	3035	-40	5	-1.30	731499685	240984	43.93	3135	3140	2985	3995	2155	3075	3035.44	14.96	46511	3371	3222	3116	2967	2861	3170	2915	184	920	500	2090	5	1	36798858	1117	-4.04	1.85	12	0.65	-752.00	1641.00	4165	20230906	-27.13	1765	20240627	71.95	3700	-17.97	20240808	1765	71.95	20240627	4165	-27.13	20230906	1765	71.95	20240627	1.13	N	263050	500	183 억	5506478	N	N	0	N	N
72	20240820	101010	57	100.00	KOSDAQ	제약	N	N	N	N	N	3020	-55	5	-1.79	420722075	137584	25.08	3135	3140	2990	3995	2155	3075	3057.90	14.96	18434	3371	3222	3116	2967	2861	3170	2915	184	920	500	2090	5	1	36798858	1111	-4.02	1.84	12	0.37	-752.00	1641.00	4165	20230906	-27.49	1765	20240627	71.10	3700	-18.38	20240808	1765	71.10	20240627	4165	-27.49	20230906	1765	71.10	20240627	1.13	N	263050	500	183 억	5506478	N	N	0	N	N
73	20240820	091014	57	100.00	KOSDAQ	제약	N	N	N	N	N	3085	10	2	0.33	67712125	21777	3.97	3135	3135	3085	3995	2155	3075	3109.66	14.96	-10117	3371	3222	3116	2967	2861	3170	2915	184	920	500	2090	5	1	36798858	1135	-4.10	1.88	12	0.06	-752.00	1641.00	4165	20230906	-25.93	1765	20240627	74.79	3700	-16.62	20240808	1765	74.79	20240627	4165	-25.93	20230906	1765	74.79	20240627	1.13	N	263050	500	183 억	5506478	N	N	0	N	N
74	20240819	161002	57	100.00	KOSDAQ	제약	N	N	N	N	N	3075	-195	5	-5.96	1695034315	546119	117.96	3220	3265	3010	4250	2290	3270	3103.77	14.79	65123	3563	3416	3333	3186	3103	3375	3145	184	980	500	2220	5	1	36798858	1132	-4.09	1.87	12	1.48	-752.00	1641.00	4165	20230906	-26.17	1765	20240627	74.22	3700	-16.89	20240808	1765	74.22	20240627	4165	-26.17	20230906	1765	74.22	20240627	1.15	N	263050	500	183 억	5441338	N	N	0	N	N
75	20240819	151011	57	100.00	KOSDAQ	제약	N	N	N	N	N	3070	-200	5	-6.12	1631447920	525452	113.50	3220	3265	3010	4250	2290	3270	3104.81	14.79	68100	3563	3416	3333	3186	3103	3375	3145	184	980	500	2220	5	1	36798858	1130	-4.08	1.87	12	1.43	-752.00	1641.00	4165	20230906	-26.29	1765	20240627	73.94	3700	-17.03	20240808	1765	73.94	20240627	4165	-26.29	20230906	1765	73.94	20240627	1.15	N	263050	500	183 억	5441338	N	N	0	N	N
76	20240819	141012	57	100.00	KOSDAQ	제약	N	N	N	N	N	3060	-210	5	-6.42	1488890965	479144	103.50	3220	3265	3010	4250	2290	3270	3107.36	14.79	80082	3563	3416	3333	3186	3103	3375	3145	184	980	500	2220	5	1	36798858	1126	-4.07	1.86	12	1.30	-752.00	1641.00	4165	20230906	-26.53	1765	20240627	73.37	3700	-17.30	20240808	1765	73.37	20240627	4165	-26.53	20230906	1765	73.37	20240627	1.15	N	263050	500	183 억	5441338	N	N	0	N	N
77	20240819	131007	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	-220	5	-6.73	1426893245	458778	99.10	3220	3265	3010	4250	2290	3270	3110.17	14.79	82743	3563	3416	3333	3186	3103	3375	3145	184	980	500	2220	5	1	36798858	1122	-4.06	1.86	12	1.25	-752.00	1641.00	4165	20230906	-26.77	1765	20240627	72.80	3700	-17.57	20240808	1765	72.80	20240627	4165	-26.77	20230906	1765	72.80	20240627	1.15	N	263050	500	183 억	5441338	N	N	0	N	N
78	20240819	121007	57	100.00	KOSDAQ	제약	N	N	N	N	N	3060	-210	5	-6.42	1356845665	435815	94.14	3220	3265	3010	4250	2290	3270	3113.31	14.79	83913	3563	3416	3333	3186	3103	3375	3145	184	980	500	2220	5	1	36798858	1126	-4.07	1.86	12	1.18	-752.00	1641.00	4165	20230906	-26.53	1765	20240627	73.37	3700	-17.30	20240808	1765	73.37	20240627	4165	-26.53	20230906	1765	73.37	20240627	1.15	N	263050	500	183 억	5441338	N	N	0	N	N
79	20240819	111009	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	-220	5	-6.73	1224430065	392262	84.73	3220	3265	3010	4250	2290	3270	3121.42	14.79	78681	3563	3416	3333	3186	3103	3375	3145	184	980	500	2220	5	1	36798858	1122	-4.06	1.86	12	1.07	-752.00	1641.00	4165	20230906	-26.77	1765	20240627	72.80	3700	-17.57	20240808	1765	72.80	20240627	4165	-26.77	20230906	1765	72.80	20240627	1.15	N	263050	500	183 억	5441338	N	N	0	N	N
80	20240819	101008	57	100.00	KOSDAQ	제약	N	N	N	N	N	3150	-120	5	-3.67	678456700	214889	46.42	3220	3265	3095	4250	2290	3270	3157.18	14.79	53937	3563	3416	3333	3186	3103	3375	3145	184	980	500	2220	5	1	36798858	1159	-4.19	1.92	12	0.58	-752.00	1641.00	4165	20230906	-24.37	1765	20240627	78.47	3700	-14.86	20240808	1765	78.47	20240627	4165	-24.37	20230906	1765	78.47	20240627	1.15	N	263050	500	183 억	5441338	N	N	0	N	N
81	20240819	091007	57	100.00	KOSDAQ	제약	N	N	N	N	N	3185	-85	5	-2.60	305192445	96508	20.85	3220	3225	3115	4250	2290	3270	3162.23	14.79	40003	3563	3416	3333	3186	3103	3375	3145	184	980	500	2220	5	1	36798858	1172	-4.24	1.94	12	0.26	-752.00	1641.00	4165	20230906	-23.53	1765	20240627	80.45	3700	-13.92	20240808	1765	80.45	20240627	4165	-23.53	20230906	1765	80.45	20240627	1.15	N	263050	500	183 억	5441338	N	N	0	N	N
82	20240816	161000	57	100.00	KOSDAQ	제약	N	N	N	N	N	3270	-85	5	-2.53	1531913365	458746	72.45	3370	3480	3250	4360	2350	3355	3339.37	14.96	-62131	3558	3456	3338	3236	3118	3507	3287	184	1005	500	2280	5	1	36798858	1203	-4.35	1.99	12	1.25	-752.00	1641.00	4165	20230906	-21.49	1765	20240627	85.27	3700	-11.62	20240808	1765	85.27	20240627	4165	-21.49	20230906	1765	85.27	20240627	1.01	N	263050	500	183 억	5505838	N	N	0	N	N
83	20240816	151004	57	100.00	KOSDAQ	제약	N	N	N	N	N	3285	-70	5	-2.09	1493266425	446959	70.59	3370	3480	3250	4360	2350	3355	3340.94	14.96	-58846	3558	3456	3338	3236	3118	3507	3287	184	1005	500	2280	5	1	36798858	1209	-4.37	2.00	12	1.21	-752.00	1641.00	4165	20230906	-21.13	1765	20240627	86.12	3700	-11.22	20240808	1765	86.12	20240627	4165	-21.13	20230906	1765	86.12	20240627	1.01	N	263050	500	183 억	5505838	N	N	0	N	N
84	20240816	141006	57	100.00	KOSDAQ	제약	N	N	N	N	N	3255	-100	5	-2.98	1301100155	388209	61.31	3370	3480	3250	4360	2350	3355	3351.54	14.96	-60744	3558	3456	3338	3236	3118	3507	3287	184	1005	500	2280	5	1	36798858	1198	-4.33	1.98	12	1.05	-752.00	1641.00	4165	20230906	-21.85	1765	20240627	84.42	3700	-12.03	20240808	1765	84.42	20240627	4165	-21.85	20230906	1765	84.42	20240627	1.01	N	263050	500	183 억	5505838	N	N	0	N	N
85	20240816	131009	57	100.00	KOSDAQ	제약	N	N	N	N	N	3310	-45	5	-1.34	1083786310	322111	50.87	3370	3480	3295	4360	2350	3355	3364.65	14.96	-62980	3558	3456	3338	3236	3118	3507	3287	184	1005	500	2280	5	1	36798858	1218	-4.40	2.02	12	0.88	-752.00	1641.00	4165	20230906	-20.53	1765	20240627	87.54	3700	-10.54	20240808	1765	87.54	20240627	4165	-20.53	20230906	1765	87.54	20240627	1.01	N	263050	500	183 억	5505838	N	N	0	N	N
86	20240816	121002	57	100.00	KOSDAQ	제약	N	N	N	N	N	3365	10	2	0.30	862324320	255427	40.34	3370	3480	3295	4360	2350	3355	3376.04	14.96	-51743	3558	3456	3338	3236	3118	3507	3287	184	1005	500	2280	5	1	36798858	1238	-4.47	2.05	12	0.69	-752.00	1641.00	4165	20230906	-19.21	1765	20240627	90.65	3700	-9.05	20240808	1765	90.65	20240627	4165	-19.21	20230906	1765	90.65	20240627	1.01	N	263050	500	183 억	5505838	N	N	0	N	N
87	20240816	111007	57	100.00	KOSDAQ	제약	N	N	N	N	N	3335	-20	5	-0.60	782373965	231635	36.58	3370	3480	3295	4360	2350	3355	3377.64	14.96	-49669	3558	3456	3338	3236	3118	3507	3287	184	1005	500	2280	5	1	36798858	1227	-4.43	2.03	12	0.63	-752.00	1641.00	4165	20230906	-19.93	1765	20240627	88.95	3700	-9.86	20240808	1765	88.95	20240627	4165	-19.93	20230906	1765	88.95	20240627	1.01	N	263050	500	183 억	5505838	N	N	0	N	N
88	20240816	101004	57	100.00	KOSDAQ	제약	N	N	N	N	N	3370	15	2	0.45	663671730	196334	31.01	3370	3480	3295	4360	2350	3355	3380.36	14.96	-50425	3558	3456	3338	3236	3118	3507	3287	184	1005	500	2280	5	1	36798858	1240	-4.48	2.05	12	0.53	-752.00	1641.00	4165	20230906	-19.09	1765	20240627	90.93	3700	-8.92	20240808	1765	90.93	20240627	4165	-19.09	20230906	1765	90.93	20240627	1.01	N	263050	500	183 억	5505838	N	N	0	N	N
89	20240816	091006	57	100.00	KOSDAQ	제약	N	N	N	N	N	3380	25	2	0.75	241709570	72425	11.44	3370	3380	3295	4360	2350	3355	3337.30	14.96	-9527	3558	3456	3338	3236	3118	3507	3287	184	1005	500	2280	5	1	36798858	1244	-4.49	2.06	12	0.20	-752.00	1641.00	4165	20230906	-18.85	1765	20240627	91.50	3700	-8.65	20240808	1765	91.50	20240627	4165	-18.85	20230906	1765	91.50	20240627	1.01	N	263050	500	183 억	5505838	N	N	0	N	N
90	20240814	161004	57	100.00	KOSDAQ	제약	N	N	N	N	N	3355	180	2	5.67	2083512655	622065	91.96	3220	3440	3220	4125	2225	3175	3349.33	14.90	24896	3521	3347	3216	3042	2911	3282	2977	184	950	500	2150	5	1	36798858	1235	-4.46	2.04	12	1.69	-752.00	1641.00	4165	20230906	-19.45	1765	20240627	90.08	3700	-9.32	20240808	1765	90.08	20240627	4165	-19.45	20230906	1765	90.08	20240627	0.97	N	263050	500	183 억	5482382	N	N	0	N	N
91	20240814	151006	57	100.00	KOSDAQ	제약	N	N	N	N	N	3335	160	2	5.04	2020407940	603240	89.18	3220	3440	3220	4125	2225	3175	3349.26	14.90	26274	3521	3347	3216	3042	2911	3282	2977	184	950	500	2150	5	1	36798858	1227	-4.43	2.03	12	1.64	-752.00	1641.00	4165	20230906	-19.93	1765	20240627	88.95	3700	-9.86	20240808	1765	88.95	20240627	4165	-19.93	20230906	1765	88.95	20240627	0.97	N	263050	500	183 억	5482382	N	N	0	N	N
92	20240814	141011	57	100.00	KOSDAQ	제약	N	N	N	N	N	3355	180	2	5.67	1818403800	542596	80.21	3220	3440	3220	4125	2225	3175	3351.30	14.90	27429	3521	3347	3216	3042	2911	3282	2977	184	950	500	2150	5	1	36798858	1235	-4.46	2.04	12	1.47	-752.00	1641.00	4165	20230906	-19.45	1765	20240627	90.08	3700	-9.32	20240808	1765	90.08	20240627	4165	-19.45	20230906	1765	90.08	20240627	0.97	N	263050	500	183 억	5482382	N	N	0	N	N
93	20240814	131009	57	100.00	KOSDAQ	제약	N	N	N	N	N	3355	180	2	5.67	1583186770	472735	69.89	3220	3440	3220	4125	2225	3175	3348.99	14.90	14810	3521	3347	3216	3042	2911	3282	2977	184	950	500	2150	5	1	36798858	1235	-4.46	2.04	12	1.28	-752.00	1641.00	4165	20230906	-19.45	1765	20240627	90.08	3700	-9.32	20240808	1765	90.08	20240627	4165	-19.45	20230906	1765	90.08	20240627	0.97	N	263050	500	183 억	5482382	N	N	0	N	N
94	20240814	121003	57	100.00	KOSDAQ	제약	N	N	N	N	N	3330	155	2	4.88	1377040965	410836	60.74	3220	3440	3220	4125	2225	3175	3351.80	14.90	12029	3521	3347	3216	3042	2911	3282	2977	184	950	500	2150	5	1	36798858	1225	-4.43	2.03	12	1.12	-752.00	1641.00	4165	20230906	-20.05	1765	20240627	88.67	3700	-10.00	20240808	1765	88.67	20240627	4165	-20.05	20230906	1765	88.67	20240627	0.97	N	263050	500	183 억	5482382	N	N	0	N	N
95	20240814	110958	57	100.00	KOSDAQ	제약	N	N	N	N	N	3330	155	2	4.88	1259044300	375288	55.48	3220	3440	3220	4125	2225	3175	3354.87	14.90	24282	3521	3347	3216	3042	2911	3282	2977	184	950	500	2150	5	1	36798858	1225	-4.43	2.03	12	1.02	-752.00	1641.00	4165	20230906	-20.05	1765	20240627	88.67	3700	-10.00	20240808	1765	88.67	20240627	4165	-20.05	20230906	1765	88.67	20240627	0.97	N	263050	500	183 억	5482382	N	N	0	N	N
96	20240814	100956	57	100.00	KOSDAQ	제약	N	N	N	N	N	3370	195	2	6.14	1094076595	325822	48.17	3220	3440	3220	4125	2225	3175	3357.90	14.90	19918	3521	3347	3216	3042	2911	3282	2977	184	950	500	2150	5	1	36798858	1240	-4.48	2.05	12	0.89	-752.00	1641.00	4165	20230906	-19.09	1765	20240627	90.93	3700	-8.92	20240808	1765	90.93	20240627	4165	-19.09	20230906	1765	90.93	20240627	0.97	N	263050	500	183 억	5482382	N	N	0	N	N
97	20240814	091031	57	100.00	KOSDAQ	제약	N	N	N	N	N	3310	135	2	4.25	212117015	64312	9.51	3220	3340	3220	4125	2225	3175	3298.25	14.90	12545	3521	3347	3216	3042	2911	3282	2977	184	950	500	2150	5	1	36798858	1218	-4.40	2.02	12	0.17	-752.00	1641.00	4165	20230906	-20.53	1765	20240627	87.54	3700	-10.54	20240808	1765	87.54	20240627	4165	-20.53	20230906	1765	87.54	20240627	0.97	N	263050	500	183 억	5482382	N	N	0	N	N
98	20240813	160949	57	100.00	KOSDAQ	제약	N	N	N	N	N	3175	-195	5	-5.79	2150161755	669796	70.63	3335	3390	3085	4380	2360	3370	3209.97	14.88	6529	3786	3577	3466	3257	3146	3522	3202	184	1010	500	2290	5	1	36798858	1168	-4.22	1.93	12	1.82	-752.00	1641.00	4165	20230906	-23.77	1765	20240627	79.89	3700	-14.19	20240808	1765	79.89	20240627	4165	-23.77	20230906	1765	79.89	20240627	0.88	N	263050	500	183 억	5475853	N	N	0	N	N
99	20240813	150956	57	100.00	KOSDAQ	제약	N	N	N	N	N	3200	-170	5	-5.04	2057929110	640925	67.58	3335	3390	3085	4380	2360	3370	3210.54	14.88	14189	3786	3577	3466	3257	3146	3522	3202	184	1010	500	2290	5	1	36798858	1178	-4.26	1.95	12	1.74	-752.00	1641.00	4165	20230906	-23.17	1765	20240627	81.30	3700	-13.51	20240808	1765	81.30	20240627	4165	-23.17	20230906	1765	81.30	20240627	0.88	N	263050	500	183 억	5475853	N	N	0	N	N
100	20240813	140955	57	100.00	KOSDAQ	제약	N	N	N	N	N	3180	-190	5	-5.64	1949592645	607033	64.01	3335	3390	3085	4380	2360	3370	3211.33	14.88	17965	3786	3577	3466	3257	3146	3522	3202	184	1010	500	2290	5	1	36798858	1170	-4.23	1.94	12	1.65	-752.00	1641.00	4165	20230906	-23.65	1765	20240627	80.17	3700	-14.05	20240808	1765	80.17	20240627	4165	-23.65	20230906	1765	80.17	20240627	0.88	N	263050	500	183 억	5475853	N	N	0	N	N
101	20240813	130956	57	100.00	KOSDAQ	제약	N	N	N	N	N	3105	-265	5	-7.86	1717918210	533172	56.22	3335	3390	3105	4380	2360	3370	3221.70	14.88	26069	3786	3577	3466	3257	3146	3522	3202	184	1010	500	2290	5	1	36798858	1143	-4.13	1.89	12	1.45	-752.00	1641.00	4165	20230906	-25.45	1765	20240627	75.92	3700	-16.08	20240808	1765	75.92	20240627	4165	-25.45	20230906	1765	75.92	20240627	0.88	N	263050	500	183 억	5475853	N	N	0	N	N
102	20240813	120950	57	100.00	KOSDAQ	제약	N	N	N	N	N	3210	-160	5	-4.75	1476251000	456606	48.15	3335	3390	3160	4380	2360	3370	3232.70	14.88	39743	3786	3577	3466	3257	3146	3522	3202	184	1010	500	2290	5	1	36798858	1181	-4.27	1.96	12	1.24	-752.00	1641.00	4165	20230906	-22.93	1765	20240627	81.87	3700	-13.24	20240808	1765	81.87	20240627	4165	-22.93	20230906	1765	81.87	20240627	0.88	N	263050	500	183 억	5475853	N	N	0	N	N
103	20240813	110949	57	100.00	KOSDAQ	제약	N	N	N	N	N	3205	-165	5	-4.90	1276817350	393955	41.54	3335	3390	3160	4380	2360	3370	3240.59	14.88	40011	3786	3577	3466	3257	3146	3522	3202	184	1010	500	2290	5	1	36798858	1179	-4.26	1.95	12	1.07	-752.00	1641.00	4165	20230906	-23.05	1765	20240627	81.59	3700	-13.38	20240808	1765	81.59	20240627	4165	-23.05	20230906	1765	81.59	20240627	0.88	N	263050	500	183 억	5475853	N	N	0	N	N
104	20240813	100949	57	100.00	KOSDAQ	제약	N	N	N	N	N	3210	-160	5	-4.75	858945045	263167	27.75	3335	3390	3200	4380	2360	3370	3263.34	14.88	28998	3786	3577	3466	3257	3146	3522	3202	184	1010	500	2290	5	1	36798858	1181	-4.27	1.96	12	0.72	-752.00	1641.00	4165	20230906	-22.93	1765	20240627	81.87	3700	-13.24	20240808	1765	81.87	20240627	4165	-22.93	20230906	1765	81.87	20240627	0.88	N	263050	500	183 억	5475853	N	N	0	N	N
105	20240813	090955	57	100.00	KOSDAQ	제약	N	N	N	N	N	3275	-95	5	-2.82	317394180	96326	10.16	3335	3390	3255	4380	2360	3370	3293.95	14.88	6150	3786	3577	3466	3257	3146	3522	3202	184	1010	500	2290	5	1	36798858	1205	-4.36	2.00	12	0.26	-752.00	1641.00	4165	20230906	-21.37	1765	20240627	85.55	3700	-11.49	20240808	1765	85.55	20240627	4165	-21.37	20230906	1765	85.55	20240627	0.88	N	263050	500	183 억	5475853	N	N	0	N	N
106	20240812	160940	57	100.00	KOSDAQ	제약	N	N	N	N	N	3370	-100	5	-2.88	3301717540	939191	78.06	3485	3675	3355	4510	2430	3470	3515.82	15.02	-50866	3806	3637	3441	3272	3076	3540	3175	184	1040	500	2350	5	1	36798858	1240	-4.48	2.05	12	2.55	-752.00	1641.00	4165	20230906	-19.09	1765	20240627	90.93	3700	-8.92	20240808	1765	90.93	20240627	4165	-19.09	20230906	1765	90.93	20240627	0.93	N	263050	500	183 억	5526718	N	N	0	N	N
107	20240812	150943	57	100.00	KOSDAQ	제약	N	N	N	N	N	3385	-85	5	-2.45	3164509490	898536	74.68	3485	3675	3385	4510	2430	3470	3521.86	15.02	-42927	3806	3637	3441	3272	3076	3540	3175	184	1040	500	2350	5	1	36798858	1246	-4.50	2.06	12	2.44	-752.00	1641.00	4165	20230906	-18.73	1765	20240627	91.78	3700	-8.51	20240808	1765	91.78	20240627	4165	-18.73	20230906	1765	91.78	20240627	0.93	N	263050	500	183 억	5526718	N	N	0	N	N
108	20240812	140943	57	100.00	KOSDAQ	제약	N	N	N	N	N	3490	20	2	0.58	2855361495	808333	67.18	3485	3675	3410	4510	2430	3470	3532.42	15.02	-37039	3806	3637	3441	3272	3076	3540	3175	184	1040	500	2350	5	1	36798858	1284	-4.64	2.13	12	2.20	-752.00	1641.00	4165	20230906	-16.21	1765	20240627	97.73	3700	-5.68	20240808	1765	97.73	20240627	4165	-16.21	20230906	1765	97.73	20240627	0.93	N	263050	500	183 억	5526718	N	N	0	N	N
109	20240812	130939	57	100.00	KOSDAQ	제약	N	N	N	N	N	3480	10	2	0.29	2499472340	705664	58.65	3485	3675	3410	4510	2430	3470	3542.03	15.02	-26875	3806	3637	3441	3272	3076	3540	3175	184	1040	500	2350	5	1	36798858	1281	-4.63	2.12	12	1.92	-752.00	1641.00	4165	20230906	-16.45	1765	20240627	97.17	3700	-5.95	20240808	1765	97.17	20240627	4165	-16.45	20230906	1765	97.17	20240627	0.93	N	263050	500	183 억	5526718	N	N	0	N	N
110	20240812	120940	57	100.00	KOSDAQ	제약	N	N	N	N	N	3530	60	2	1.73	2295708975	647910	53.85	3485	3675	3410	4510	2430	3470	3543.26	15.02	-25773	3806	3637	3441	3272	3076	3540	3175	184	1040	500	2350	5	1	36798858	1299	-4.69	2.15	12	1.76	-752.00	1641.00	4165	20230906	-15.25	1765	20240627	100.00	3700	-4.59	20240808	1765	100.00	20240627	4165	-15.25	20230906	1765	100.00	20240627	0.93	N	263050	500	183 억	5526718	N	N	0	N	N
111	20240812	110943	57	100.00	KOSDAQ	제약	N	N	N	N	N	3480	10	2	0.29	2062064650	581391	48.32	3485	3675	3410	4510	2430	3470	3546.79	15.02	480	3806	3637	3441	3272	3076	3540	3175	184	1040	500	2350	5	1	36798858	1281	-4.63	2.12	12	1.58	-752.00	1641.00	4165	20230906	-16.45	1765	20240627	97.17	3700	-5.95	20240808	1765	97.17	20240627	4165	-16.45	20230906	1765	97.17	20240627	0.93	N	263050	500	183 억	5526718	N	N	0	N	N
112	20240812	100932	57	100.00	KOSDAQ	제약	N	N	N	N	N	3535	65	2	1.87	1744880825	490974	40.81	3485	3675	3410	4510	2430	3470	3553.93	15.02	19859	3806	3637	3441	3272	3076	3540	3175	184	1040	500	2350	5	1	36798858	1301	-4.70	2.15	12	1.33	-752.00	1641.00	4165	20230906	-15.13	1765	20240627	100.28	3700	-4.46	20240808	1765	100.28	20240627	4165	-15.13	20230906	1765	100.28	20240627	0.93	N	263050	500	183 억	5526718	N	N	0	N	N
113	20240812	090931	57	100.00	KOSDAQ	제약	N	N	N	N	N	3560	90	2	2.59	352029030	99707	8.29	3485	3570	3485	4510	2430	3470	3530.70	15.02	20303	3806	3637	3441	3272	3076	3540	3175	184	1040	500	2350	5	1	36798858	1310	-4.73	2.17	12	0.27	-752.00	1641.00	4165	20230906	-14.53	1765	20240627	101.70	3700	-3.78	20240808	1765	101.70	20240627	4165	-14.53	20230906	1765	101.70	20240627	0.93	N	263050	500	183 억	5526718	N	N	0	N	N
114	20240809	160928	57	100.00	KOSDAQ	제약	N	N	N	N	N	3470	-5	5	-0.14	4061831230	1193034	52.36	3580	3610	3245	4515	2435	3475	3404.42	15.20	-61632	3901	3687	3486	3272	3071	3587	3172	184	1040	500	2360	5	1	36798858	1277	-4.61	2.11	12	3.24	-752.00	1641.00	4165	20230906	-16.69	1765	20240627	96.60	3700	-6.22	20240808	1765	96.60	20240627	4165	-16.69	20230906	1765	96.60	20240627	0.95	N	263050	500	183 억	5593855	N	N	0	N	N
115	20240809	150948	57	100.00	KOSDAQ	제약	N	N	N	N	N	3470	-5	5	-0.14	3843254710	1129845	49.59	3580	3610	3245	4515	2435	3475	3401.58	15.20	-60023	3901	3687	3486	3272	3071	3587	3172	184	1040	500	2360	5	1	36798858	1277	-4.61	2.11	12	3.07	-752.00	1641.00	4165	20230906	-16.69	1765	20240627	96.60	3700	-6.22	20240808	1765	96.60	20240627	4165	-16.69	20230906	1765	96.60	20240627	0.95	N	263050	500	183 억	5593855	N	N	0	N	N
116	20240809	140954	57	100.00	KOSDAQ	제약	N	N	N	N	N	3405	-70	5	-2.01	2974090255	880204	38.63	3580	3610	3245	4515	2435	3475	3378.86	15.20	-32109	3901	3687	3486	3272	3071	3587	3172	184	1040	500	2360	5	1	36798858	1253	-4.53	2.07	12	2.39	-752.00	1641.00	4165	20230906	-18.25	1765	20240627	92.92	3700	-7.97	20240808	1765	92.92	20240627	4165	-18.25	20230906	1765	92.92	20240627	0.95	N	263050	500	183 억	5593855	N	N	0	N	N
117	20240809	130946	57	100.00	KOSDAQ	제약	N	N	N	N	N	3325	-150	5	-4.32	2522918725	746330	32.76	3580	3610	3245	4515	2435	3475	3380.43	15.20	-15577	3901	3687	3486	3272	3071	3587	3172	184	1040	500	2360	5	1	36798858	1224	-4.42	2.03	12	2.03	-752.00	1641.00	4165	20230906	-20.17	1765	20240627	88.39	3700	-10.14	20240808	1765	88.39	20240627	4165	-20.17	20230906	1765	88.39	20240627	0.95	N	263050	500	183 억	5593855	N	N	0	N	N
118	20240809	120944	57	100.00	KOSDAQ	제약	N	N	N	N	N	3285	-190	5	-5.47	2419083055	714890	31.38	3580	3610	3245	4515	2435	3475	3383.85	15.20	-6955	3901	3687	3486	3272	3071	3587	3172	184	1040	500	2360	5	1	36798858	1209	-4.37	2.00	12	1.94	-752.00	1641.00	4165	20230906	-21.13	1765	20240627	86.12	3700	-11.22	20240808	1765	86.12	20240627	4165	-21.13	20230906	1765	86.12	20240627	0.95	N	263050	500	183 억	5593855	N	N	0	N	N
119	20240809	110937	57	100.00	KOSDAQ	제약	N	N	N	N	N	3325	-150	5	-4.32	1984013475	582107	25.55	3580	3610	3300	4515	2435	3475	3408.33	15.20	2427	3901	3687	3486	3272	3071	3587	3172	184	1040	500	2360	5	1	36798858	1224	-4.42	2.03	12	1.58	-752.00	1641.00	4165	20230906	-20.17	1765	20240627	88.39	3700	-10.14	20240808	1765	88.39	20240627	4165	-20.17	20230906	1765	88.39	20240627	0.95	N	263050	500	183 억	5593855	N	N	0	N	N
120	20240809	100946	57	100.00	KOSDAQ	제약	N	N	N	N	N	3370	-105	5	-3.02	1570254700	458070	20.10	3580	3610	3315	4515	2435	3475	3427.98	15.20	-9527	3901	3687	3486	3272	3071	3587	3172	184	1040	500	2360	5	1	36798858	1240	-4.48	2.05	12	1.24	-752.00	1641.00	4165	20230906	-19.09	1765	20240627	90.93	3700	-8.92	20240808	1765	90.93	20240627	4165	-19.09	20230906	1765	90.93	20240627	0.95	N	263050	500	183 억	5593855	N	N	0	N	N
121	20240809	090940	57	100.00	KOSDAQ	제약	N	N	N	N	N	3400	-75	5	-2.16	796815475	228470	10.03	3580	3610	3385	4515	2435	3475	3487.62	15.20	-1170	3901	3687	3486	3272	3071	3587	3172	184	1040	500	2360	5	1	36798858	1251	-4.52	2.07	12	0.62	-752.00	1641.00	4165	20230906	-18.37	1765	20240627	92.63	3700	-8.11	20240808	1765	92.63	20240627	4165	-18.37	20230906	1765	92.63	20240627	0.95	N	263050	500	183 억	5593855	N	N	0	N	N
122	20240808	160922	57	100.00	KOSDAQ	제약	N	N	N	N	N	3475	-125	5	-3.47	7810615980	2234575	74.71	3695	3700	3285	4680	2520	3600	3495.36	15.67	-177238	4093	3846	3353	3106	2613	3970	3230	184	1080	500	2440	5	1	36798858	1279	-4.62	2.12	12	6.07	-752.00	1641.00	4165	20230906	-16.57	1765	20240627	96.88	3700	-6.08	20240808	1765	96.88	20240627	4165	-16.57	20230906	1765	96.88	20240627	0.95	N	263050	500	183 억	5764901	N	N	0	N	N
123	20240808	150937	57	100.00	KOSDAQ	제약	N	N	N	N	N	3395	-205	5	-5.69	7323641280	2093659	70.00	3695	3700	3285	4680	2520	3600	3498.01	15.67	-156476	4093	3846	3353	3106	2613	3970	3230	184	1080	500	2440	5	1	36798858	1249	-4.51	2.07	12	5.69	-752.00	1641.00	4165	20230906	-18.49	1765	20240627	92.35	3700	-8.24	20240808	1765	92.35	20240627	4165	-18.49	20230906	1765	92.35	20240627	0.95	N	263050	500	183 억	5764901	N	N	0	N	N
124	20240808	140938	57	100.00	KOSDAQ	제약	N	N	N	N	N	3425	-175	5	-4.86	6557782100	1865570	62.37	3695	3700	3375	4680	2520	3600	3515.16	15.67	-149679	4093	3846	3353	3106	2613	3970	3230	184	1080	500	2440	5	1	36798858	1260	-4.55	2.09	12	5.07	-752.00	1641.00	4165	20230906	-17.77	1765	20240627	94.05	3700	-7.43	20240808	1765	94.05	20240627	4165	-17.77	20230906	1765	94.05	20240627	0.95	N	263050	500	183 억	5764901	N	N	0	N	N
125	20240808	130936	57	100.00	KOSDAQ	제약	N	N	N	N	N	3425	-175	5	-4.86	6299869180	1790153	59.85	3695	3700	3375	4680	2520	3600	3519.18	15.67	-129941	4093	3846	3353	3106	2613	3970	3230	184	1080	500	2440	5	1	36798858	1260	-4.55	2.09	12	4.86	-752.00	1641.00	4165	20230906	-17.77	1765	20240627	94.05	3700	-7.43	20240808	1765	94.05	20240627	4165	-17.77	20230906	1765	94.05	20240627	0.95	N	263050	500	183 억	5764901	N	N	0	N	N
126	20240808	120940	57	100.00	KOSDAQ	제약	N	N	N	N	N	3425	-175	5	-4.86	5909854170	1676055	56.04	3695	3700	3375	4680	2520	3600	3526.05	15.67	-126587	4093	3846	3353	3106	2613	3970	3230	184	1080	500	2440	5	1	36798858	1260	-4.55	2.09	12	4.55	-752.00	1641.00	4165	20230906	-17.77	1765	20240627	94.05	3700	-7.43	20240808	1765	94.05	20240627	4165	-17.77	20230906	1765	94.05	20240627	0.95	N	263050	500	183 억	5764901	N	N	0	N	N
127	20240808	110934	57	100.00	KOSDAQ	제약	N	N	N	N	N	3545	-55	5	-1.53	5579727915	1581075	52.86	3695	3700	3375	4680	2520	3600	3529.07	15.67	-134377	4093	3846	3353	3106	2613	3970	3230	184	1080	500	2440	5	1	36798858	1305	-4.71	2.16	12	4.30	-752.00	1641.00	4165	20230906	-14.89	1765	20240627	100.85	3700	-4.19	20240808	1765	100.85	20240627	4165	-14.89	20230906	1765	100.85	20240627	0.95	N	263050	500	183 억	5764901	N	N	0	N	N
128	20240808	100930	57	100.00	KOSDAQ	제약	N	N	N	N	N	3435	-165	5	-4.58	4825323765	1365238	45.64	3695	3700	3375	4680	2520	3600	3534.42	15.67	-107433	4093	3846	3353	3106	2613	3970	3230	184	1080	500	2440	5	1	36798858	1264	-4.57	2.09	12	3.71	-752.00	1641.00	4165	20230906	-17.53	1765	20240627	94.62	3700	-7.16	20240808	1765	94.62	20240627	4165	-17.53	20230906	1765	94.62	20240627	0.95	N	263050	500	183 억	5764901	N	N	0	N	N
129	20240808	090926	57	100.00	KOSDAQ	제약	N	N	N	N	N	3600	0	3	0.00	2336324775	644432	21.55	3695	3700	3490	4680	2520	3600	3625.40	15.67	-100664	4093	3846	3353	3106	2613	3970	3230	184	1080	500	2440	5	1	36798858	1325	-4.79	2.19	12	1.75	-752.00	1641.00	4165	20230906	-13.57	1765	20240627	103.97	3700	-2.70	20240808	1765	103.97	20240627	4165	-13.57	20230906	1765	103.97	20240627	0.95	N	263050	500	183 억	5764901	N	N	0	N	N
130	20240807	160912	57	100.00	KOSDAQ	제약	N	N	N	N	N	3600	780	2	27.66	9596273040	2925979	589.33	2860	3600	2860	3665	1975	2820	3277.55	15.18	193748	2996	2907	2811	2722	2626	2952	2767	184	845	500	1910	5	1	36798858	1325	-4.79	2.19	12	7.95	-752.00	1641.00	4165	20230906	-13.57	1765	20240627	103.97	3690	-2.44	20240103	1765	103.97	20240627	4165	-13.57	20230906	1765	103.97	20240627	0.98	N	263050	500	183 억	5587467	N	N	28	N	N
131	20240807	150924	57	100.00	KOSDAQ	제약	N	N	N	N	N	3320	500	2	17.73	8722427500	2676168	539.02	2860	3450	2860	3665	1975	2820	3259.30	15.18	214028	2996	2907	2811	2722	2626	2952	2767	184	845	500	1910	5	1	36798858	1222	-4.41	2.02	12	7.27	-752.00	1641.00	4165	20230906	-20.29	1765	20240627	88.10	3690	-10.03	20240103	1765	88.10	20240627	4165	-20.29	20230906	1765	88.10	20240627	0.98	N	263050	500	183 억	5587467	N	N	28	N	N
132	20240807	140931	57	100.00	KOSDAQ	제약	N	N	N	N	N	3340	520	2	18.44	7720942185	2376353	478.63	2860	3450	2860	3665	1975	2820	3249.07	15.18	176736	2996	2907	2811	2722	2626	2952	2767	184	845	500	1910	5	1	36798858	1229	-4.44	2.04	12	6.46	-752.00	1641.00	4165	20230906	-19.81	1765	20240627	89.24	3690	-9.49	20240103	1765	89.24	20240627	4165	-19.81	20230906	1765	89.24	20240627	0.98	N	263050	500	183 억	5587467	N	N	28	N	N
133	20240807	130925	57	100.00	KOSDAQ	제약	N	N	N	N	N	3300	480	2	17.02	5570604835	1738172	350.09	2860	3360	2860	3665	1975	2820	3204.86	15.18	205554	2996	2907	2811	2722	2626	2952	2767	184	845	500	1910	5	1	36798858	1214	-4.39	2.01	12	4.72	-752.00	1641.00	4165	20230906	-20.77	1765	20240627	86.97	3690	-10.57	20240103	1765	86.97	20240627	4165	-20.77	20230906	1765	86.97	20240627	0.98	N	263050	500	183 억	5587467	N	N	28	N	N
134	20240807	120927	57	100.00	KOSDAQ	제약	N	N	N	N	N	3210	390	2	13.83	4069266885	1282615	258.34	2860	3290	2860	3665	1975	2820	3172.63	15.18	175806	2996	2907	2811	2722	2626	2952	2767	184	845	500	1910	5	1	36798858	1181	-4.27	1.96	12	3.49	-752.00	1641.00	4165	20230906	-22.93	1765	20240627	81.87	3690	-13.01	20240103	1765	81.87	20240627	4165	-22.93	20230906	1765	81.87	20240627	0.98	N	263050	500	183 억	5587467	N	N	28	N	N
135	20240807	110926	57	100.00	KOSDAQ	제약	N	N	N	N	N	3145	325	2	11.52	3532475975	1115235	224.62	2860	3290	2860	3665	1975	2820	3167.47	15.18	156573	2996	2907	2811	2722	2626	2952	2767	184	845	500	1910	5	1	36798858	1157	-4.18	1.92	12	3.03	-752.00	1641.00	4165	20230906	-24.49	1765	20240627	78.19	3690	-14.77	20240103	1765	78.19	20240627	4165	-24.49	20230906	1765	78.19	20240627	0.98	N	263050	500	183 억	5587467	N	N	28	N	N
136	20240807	100919	57	100.00	KOSDAQ	제약	N	N	N	N	N	3180	360	2	12.77	2985967875	943277	189.99	2860	3290	2860	3665	1975	2820	3165.53	15.18	141126	2996	2907	2811	2722	2626	2952	2767	184	845	500	1910	5	1	36798858	1170	-4.23	1.94	12	2.56	-752.00	1641.00	4165	20230906	-23.65	1765	20240627	80.17	3690	-13.82	20240103	1765	80.17	20240627	4165	-23.65	20230906	1765	80.17	20240627	0.98	N	263050	500	183 억	5587467	N	N	28	N	N
137	20240807	090947	57	100.00	KOSDAQ	제약	N	N	N	N	N	2990	170	2	6.03	163194875	55213	11.12	2860	3000	2860	3665	1975	2820	2955.73	15.18	17263	2996	2907	2811	2722	2626	2952	2767	184	845	500	1910	5	1	36798858	1100	-3.98	1.82	12	0.15	-752.00	1641.00	4165	20230906	-28.21	1765	20240627	69.41	3690	-18.97	20240103	1765	69.41	20240627	4165	-28.21	20230906	1765	69.41	20240627	0.98	N	263050	500	183 억	5587467	N	N	28	N	N
138	20240806	160908	57	100.00	KOSDAQ	제약	N	N	N	N	N	2820	115	2	4.25	1391226185	492244	61.56	2810	2900	2715	3515	1895	2705	2827.44	15.17	3164	3321	3012	2756	2447	2191	2885	2320	184	810	500	1830	5	1	36798858	1038	-3.75	1.72	12	1.34	-752.00	1641.00	4165	20230906	-32.29	1765	20240627	59.77	3690	-23.58	20240103	1765	59.77	20240627	4165	-32.29	20230906	1765	59.77	20240627	0.98	N	263050	500	183 억	5584026	N	N	28	N	N
139	20240806	150921	57	100.00	KOSDAQ	제약	N	N	N	N	N	2845	140	2	5.18	1332230185	471343	58.94	2810	2900	2715	3515	1895	2705	2827.65	15.17	-1483	3321	3012	2756	2447	2191	2885	2320	184	810	500	1830	5	1	36798858	1047	-3.78	1.73	12	1.28	-752.00	1641.00	4165	20230906	-31.69	1765	20240627	61.19	3690	-22.90	20240103	1765	61.19	20240627	4165	-31.69	20230906	1765	61.19	20240627	0.98	N	263050	500	183 억	5584026	N	N	0	N	N
140	20240806	140917	57	100.00	KOSDAQ	제약	N	N	N	N	N	2815	110	2	4.07	1151913390	407727	50.99	2810	2900	2715	3515	1895	2705	2826.58	15.17	-11681	3321	3012	2756	2447	2191	2885	2320	184	810	500	1830	5	1	36798858	1036	-3.74	1.72	12	1.11	-752.00	1641.00	4165	20230906	-32.41	1765	20240627	59.49	3690	-23.71	20240103	1765	59.49	20240627	4165	-32.41	20230906	1765	59.49	20240627	0.98	N	263050	500	183 억	5584026	N	N	0	N	N
141	20240806	130920	57	100.00	KOSDAQ	제약	N	N	N	N	N	2850	145	2	5.36	1036950130	367145	45.91	2810	2900	2715	3515	1895	2705	2825.88	15.17	5255	3321	3012	2756	2447	2191	2885	2320	184	810	500	1830	5	1	36798858	1049	-3.79	1.74	12	1.00	-752.00	1641.00	4165	20230906	-31.57	1765	20240627	61.47	3690	-22.76	20240103	1765	61.47	20240627	4165	-31.57	20230906	1765	61.47	20240627	0.98	N	263050	500	183 억	5584026	N	N	0	N	N
142	20240806	120922	57	100.00	KOSDAQ	제약	N	N	N	N	N	2820	115	2	4.25	956882975	338964	42.39	2810	2900	2715	3515	1895	2705	2824.59	15.17	-4971	3321	3012	2756	2447	2191	2885	2320	184	810	500	1830	5	1	36798858	1038	-3.75	1.72	12	0.92	-752.00	1641.00	4165	20230906	-32.29	1765	20240627	59.77	3690	-23.58	20240103	1765	59.77	20240627	4165	-32.29	20230906	1765	59.77	20240627	0.98	N	263050	500	183 억	5584026	N	N	0	N	N
143	20240806	110910	57	100.00	KOSDAQ	제약	N	N	N	N	N	2845	140	2	5.18	844539300	299280	37.43	2810	2900	2715	3515	1895	2705	2823.73	15.17	-2554	3321	3012	2756	2447	2191	2885	2320	184	810	500	1830	5	1	36798858	1047	-3.78	1.73	12	0.81	-752.00	1641.00	4165	20230906	-31.69	1765	20240627	61.19	3690	-22.90	20240103	1765	61.19	20240627	4165	-31.69	20230906	1765	61.19	20240627	0.98	N	263050	500	183 억	5584026	N	N	0	N	N
144	20240806	100909	57	100.00	KOSDAQ	제약	N	N	N	N	N	2875	170	2	6.28	546267505	193383	24.18	2810	2900	2715	3515	1895	2705	2827.72	15.17	15561	3321	3012	2756	2447	2191	2885	2320	184	810	500	1830	5	1	36798858	1058	-3.82	1.75	12	0.53	-752.00	1641.00	4165	20230906	-30.97	1765	20240627	62.89	3690	-22.09	20240103	1765	62.89	20240627	4165	-30.97	20230906	1765	62.89	20240627	0.98	N	263050	500	183 억	5584026	N	N	0	N	N
145	20240806	090917	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	55	2	2.03	225875120	80744	10.10	2810	2900	2715	3515	1895	2705	2803.01	15.17	-17511	3321	3012	2756	2447	2191	2885	2320	184	810	500	1830	5	1	36798858	1016	-3.67	1.68	12	0.22	-752.00	1641.00	4165	20230906	-33.73	1765	20240627	56.37	3690	-25.20	20240103	1765	56.37	20240627	4165	-33.73	20230906	1765	56.37	20240627	0.98	N	263050	500	183 억	5584026	N	N	0	N	N
146	20240805	160858	57	100.00	KOSDAQ	제약	N	N	N	N	N	2705	-410	5	-13.16	2221171080	790783	177.82	2995	3065	2500	4045	2185	3115	2807.83	15.03	53705	3238	3176	3078	3016	2918	3207	3047	184	930	500	2110	5	1	36798858	995	-3.60	1.65	12	2.15	-752.00	1641.00	4165	20230906	-35.05	1765	20240627	53.26	3690	-26.69	20240103	1765	53.26	20240627	4165	-35.05	20230906	1765	53.26	20240627	1.02	N	263050	500	183 억	5530542	N	N	0	N	N
147	20240805	150913	57	100.00	KOSDAQ	제약	N	N	N	N	N	2645	-470	5	-15.09	2114507070	750938	168.86	2995	3065	2500	4045	2185	3115	2814.77	15.03	42650	3238	3176	3078	3016	2918	3207	3047	184	930	500	2110	5	1	36798858	973	-3.52	1.61	12	2.04	-752.00	1641.00	4165	20230906	-36.49	1765	20240627	49.86	3690	-28.32	20240103	1765	49.86	20240627	4165	-36.49	20230906	1765	49.86	20240627	1.02	N	263050	500	183 억	5530542	N	N	0	N	N
148	20240805	140914	58	100.00	KOSDAQ	제약	N	N	N	N	N	2790	-325	5	-10.43	1658664915	578276	130.03	2995	3065	2700	4045	2185	3115	2867.16	15.03	33828	3238	3176	3078	3016	2918	3207	3047	184	930	500	2110	5	1	36798858	1027	-3.71	1.70	12	1.57	-752.00	1641.00	4165	20230906	-33.01	1765	20240627	58.07	3690	-24.39	20240103	1765	58.07	20240627	4165	-33.01	20230906	1765	58.07	20240627	1.02	N	263050	500	183 억	5530542	N	N	0	N	N
149	20240805	130913	57	100.00	KOSDAQ	제약	N	N	N	N	N	2840	-275	5	-8.83	1421134665	494050	111.09	2995	3065	2700	4045	2185	3115	2875.22	15.03	11116	3238	3176	3078	3016	2918	3207	3047	184	930	500	2110	5	1	36798858	1045	-3.78	1.73	12	1.34	-752.00	1641.00	4165	20230906	-31.81	1765	20240627	60.91	3690	-23.04	20240103	1765	60.91	20240627	4165	-31.81	20230906	1765	60.91	20240627	1.02	N	263050	500	183 억	5530542	N	N	0	N	N
150	20240805	120908	57	100.00	KOSDAQ	제약	N	N	N	N	N	2905	-210	5	-6.74	1234347375	428976	96.46	2995	3065	2700	4045	2185	3115	2875.96	15.03	3736	3238	3176	3078	3016	2918	3207	3047	184	930	500	2110	5	1	36798858	1069	-3.86	1.77	12	1.17	-752.00	1641.00	4165	20230906	-30.25	1765	20240627	64.59	3690	-21.27	20240103	1765	64.59	20240627	4165	-30.25	20230906	1765	64.59	20240627	1.02	N	263050	500	183 억	5530542	N	N	0	N	N
151	20240805	110906	57	100.00	KOSDAQ	제약	N	N	N	N	N	2920	-195	5	-6.26	1067701975	371711	83.58	2995	3065	2700	4045	2185	3115	2870.66	15.03	-4734	3238	3176	3078	3016	2918	3207	3047	184	930	500	2110	5	1	36798858	1075	-3.88	1.78	12	1.01	-752.00	1641.00	4165	20230906	-29.89	1765	20240627	65.44	3690	-20.87	20240103	1765	65.44	20240627	4165	-29.89	20230906	1765	65.44	20240627	1.02	N	263050	500	183 억	5530542	N	N	0	N	N
152	20240805	100904	57	100.00	KOSDAQ	제약	N	N	N	N	N	2860	-255	5	-8.19	847482370	295082	66.35	2995	3065	2700	4045	2185	3115	2869.83	15.03	-18579	3238	3176	3078	3016	2918	3207	3047	184	930	500	2110	5	1	36798858	1052	-3.80	1.74	12	0.80	-752.00	1641.00	4165	20230906	-31.33	1765	20240627	62.04	3690	-22.49	20240103	1765	62.04	20240627	4165	-31.33	20230906	1765	62.04	20240627	1.02	N	263050	500	183 억	5530542	N	N	0	N	N
153	20240805	090859	57	100.00	KOSDAQ	제약	N	N	N	N	N	2800	-315	5	-10.11	458901335	159016	35.76	2995	3065	2700	4045	2185	3115	2882.02	15.03	-13250	3238	3176	3078	3016	2918	3207	3047	184	930	500	2110	5	1	36798858	1030	-3.72	1.71	12	0.43	-752.00	1641.00	4165	20230906	-32.77	1765	20240627	58.64	3690	-24.12	20240103	1765	58.64	20240627	4165	-32.77	20230906	1765	58.64	20240627	1.02	N	263050	500	183 억	5530542	N	N	0	N	N
154	20240802	160851	57	100.00	KOSDAQ	제약	N	N	N	N	N	3115	-25	5	-0.80	1350156345	442577	59.27	3040	3140	2980	4080	2200	3140	3050.52	15.19	-59818	3333	3236	3078	2981	2823	3285	3030	184	940	500	2130	5	1	36798858	1146	-4.14	1.90	12	1.20	-752.00	1641.00	4165	20230906	-25.21	1765	20240627	76.49	3690	-15.58	20240103	1765	76.49	20240627	4165	-25.21	20230906	1765	76.49	20240627	1.12	N	263050	500	183 억	5590320	N	N	0	N	N
155	20240802	150852	57	100.00	KOSDAQ	제약	N	N	N	N	N	3075	-65	5	-2.07	1264679240	415043	55.58	3040	3140	2980	4080	2200	3140	3047.10	15.19	-57482	3333	3236	3078	2981	2823	3285	3030	184	940	500	2130	5	1	36798858	1132	-4.09	1.87	12	1.13	-752.00	1641.00	4165	20230906	-26.17	1765	20240627	74.22	3690	-16.67	20240103	1765	74.22	20240627	4165	-26.17	20230906	1765	74.22	20240627	1.12	N	263050	500	183 억	5590320	N	N	0	N	N
156	20240802	140855	57	100.00	KOSDAQ	제약	N	N	N	N	N	3020	-120	5	-3.82	1096926005	360498	48.28	3040	3140	2980	4080	2200	3140	3042.80	15.19	-57956	3333	3236	3078	2981	2823	3285	3030	184	940	500	2130	5	1	36798858	1111	-4.02	1.84	12	0.98	-752.00	1641.00	4165	20230906	-27.49	1765	20240627	71.10	3690	-18.16	20240103	1765	71.10	20240627	4165	-27.49	20230906	1765	71.10	20240627	1.12	N	263050	500	183 억	5590320	N	N	0	N	N
157	20240802	130852	57	100.00	KOSDAQ	제약	N	N	N	N	N	2985	-155	5	-4.94	993174170	325984	43.66	3040	3140	2980	4080	2200	3140	3046.69	15.19	-43882	3333	3236	3078	2981	2823	3285	3030	184	940	500	2130	5	1	36798858	1098	-3.97	1.82	12	0.89	-752.00	1641.00	4165	20230906	-28.33	1765	20240627	69.12	3690	-19.11	20240103	1765	69.12	20240627	4165	-28.33	20230906	1765	69.12	20240627	1.12	N	263050	500	183 억	5590320	N	N	0	N	N
158	20240802	120852	57	100.00	KOSDAQ	제약	N	N	N	N	N	3020	-120	5	-3.82	829510680	271580	36.37	3040	3140	2985	4080	2200	3140	3054.38	15.19	-21441	3333	3236	3078	2981	2823	3285	3030	184	940	500	2130	5	1	36798858	1111	-4.02	1.84	12	0.74	-752.00	1641.00	4165	20230906	-27.49	1765	20240627	71.10	3690	-18.16	20240103	1765	71.10	20240627	4165	-27.49	20230906	1765	71.10	20240627	1.12	N	263050	500	183 억	5590320	N	N	0	N	N
159	20240802	110852	57	100.00	KOSDAQ	제약	N	N	N	N	N	3110	-30	5	-0.96	609966200	200010	26.79	3040	3140	2985	4080	2200	3140	3049.67	15.19	-6520	3333	3236	3078	2981	2823	3285	3030	184	940	500	2130	5	1	36798858	1144	-4.14	1.90	12	0.54	-752.00	1641.00	4165	20230906	-25.33	1765	20240627	76.20	3690	-15.72	20240103	1765	76.20	20240627	4165	-25.33	20230906	1765	76.20	20240627	1.12	N	263050	500	183 억	5590320	N	N	0	N	N
160	20240802	100848	57	100.00	KOSDAQ	제약	N	N	N	N	N	3085	-55	5	-1.75	438936820	144691	19.38	3040	3115	2985	4080	2200	3140	3033.61	15.19	7187	3333	3236	3078	2981	2823	3285	3030	184	940	500	2130	5	1	36798858	1135	-4.10	1.88	12	0.39	-752.00	1641.00	4165	20230906	-25.93	1765	20240627	74.79	3690	-16.40	20240103	1765	74.79	20240627	4165	-25.93	20230906	1765	74.79	20240627	1.12	N	263050	500	183 억	5590320	N	N	0	N	N
161	20240802	090854	57	100.00	KOSDAQ	제약	N	N	N	N	N	3030	-110	5	-3.50	197789385	65018	8.71	3040	3115	2985	4080	2200	3140	3042.06	15.19	9983	3333	3236	3078	2981	2823	3285	3030	184	940	500	2130	5	1	36798858	1115	-4.03	1.85	12	0.18	-752.00	1641.00	4165	20230906	-27.25	1765	20240627	71.67	3690	-17.89	20240103	1765	71.67	20240627	4165	-27.25	20230906	1765	71.67	20240627	1.12	N	263050	500	183 억	5590320	N	N	0	N	N
162	20240801	160848	57	100.00	KOSDAQ	제약	N	N	N	N	N	3140	145	2	4.84	2292757420	740553	81.32	2920	3175	2920	3890	2100	2995	3095.93	14.97	76486	3278	3136	2998	2856	2718	3067	2787	184	895	500	2030	5	1	36798858	1155	-4.18	1.91	12	2.01	-752.00	1641.00	4165	20230906	-24.61	1765	20240627	77.90	3690	-14.91	20240103	1765	77.90	20240627	4165	-24.61	20230906	1765	77.90	20240627	1.10	N	263050	500	183 억	5509879	N	N	0	N	N
163	20240801	150909	57	100.00	KOSDAQ	제약	N	N	N	N	N	3120	125	2	4.17	2194085570	709013	77.86	2920	3175	2920	3890	2100	2995	3094.59	14.97	82574	3278	3136	2998	2856	2718	3067	2787	184	895	500	2030	5	1	36798858	1148	-4.15	1.90	12	1.93	-752.00	1641.00	4165	20230906	-25.09	1765	20240627	76.77	3690	-15.45	20240103	1765	76.77	20240627	4165	-25.09	20230906	1765	76.77	20240627	1.10	N	263050	500	183 억	5509879	N	N	0	N	N
164	20240801	140900	57	100.00	KOSDAQ	제약	N	N	N	N	N	3140	145	2	4.84	1955999720	632318	69.44	2920	3175	2920	3890	2100	2995	3093.41	14.97	81404	3278	3136	2998	2856	2718	3067	2787	184	895	500	2030	5	1	36798858	1155	-4.18	1.91	12	1.72	-752.00	1641.00	4165	20230906	-24.61	1765	20240627	77.90	3690	-14.91	20240103	1765	77.90	20240627	4165	-24.61	20230906	1765	77.90	20240627	1.10	N	263050	500	183 억	5509879	N	N	0	N	N
165	20240801	130852	57	100.00	KOSDAQ	제약	N	N	N	N	N	3095	100	2	3.34	1701572740	550464	60.45	2920	3175	2920	3890	2100	2995	3091.20	14.97	73518	3278	3136	2998	2856	2718	3067	2787	184	895	500	2030	5	1	36798858	1139	-4.12	1.89	12	1.50	-752.00	1641.00	4165	20230906	-25.69	1765	20240627	75.35	3690	-16.12	20240103	1765	75.35	20240627	4165	-25.69	20230906	1765	75.35	20240627	1.10	N	263050	500	183 억	5509879	N	N	0	N	N
166	20240801	120856	57	100.00	KOSDAQ	제약	N	N	N	N	N	3100	105	2	3.51	1613838540	522114	57.34	2920	3175	2920	3890	2100	2995	3091.01	14.97	67760	3278	3136	2998	2856	2718	3067	2787	184	895	500	2030	5	1	36798858	1141	-4.12	1.89	12	1.42	-752.00	1641.00	4165	20230906	-25.57	1765	20240627	75.64	3690	-15.99	20240103	1765	75.64	20240627	4165	-25.57	20230906	1765	75.64	20240627	1.10	N	263050	500	183 억	5509879	N	N	0	N	N
167	20240801	110856	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	55	2	1.84	1436302265	465019	51.07	2920	3175	2920	3890	2100	2995	3088.74	14.97	57065	3278	3136	2998	2856	2718	3067	2787	184	895	500	2030	5	1	36798858	1122	-4.06	1.86	12	1.26	-752.00	1641.00	4165	20230906	-26.77	1765	20240627	72.80	3690	-17.34	20240103	1765	72.80	20240627	4165	-26.77	20230906	1765	72.80	20240627	1.10	N	263050	500	183 억	5509879	N	N	0	N	N
168	20240801	100852	57	100.00	KOSDAQ	제약	N	N	N	N	N	3080	85	2	2.84	1232137485	398435	43.75	2920	3175	2920	3890	2100	2995	3092.49	14.97	58383	3278	3136	2998	2856	2718	3067	2787	184	895	500	2030	5	1	36798858	1133	-4.10	1.88	12	1.08	-752.00	1641.00	4165	20230906	-26.05	1765	20240627	74.50	3690	-16.53	20240103	1765	74.50	20240627	4165	-26.05	20230906	1765	74.50	20240627	1.10	N	263050	500	183 억	5509879	N	N	0	N	N
169	20240801	090843	57	100.00	KOSDAQ	제약	N	N	N	N	N	3040	45	2	1.50	207036295	68759	7.55	2920	3075	2920	3890	2100	2995	3011.09	14.97	4790	3278	3136	2998	2856	2718	3067	2787	184	895	500	2030	5	1	36798858	1119	-4.04	1.85	12	0.19	-752.00	1641.00	4165	20230906	-27.01	1765	20240627	72.24	3690	-17.62	20240103	1765	72.24	20240627	4165	-27.01	20230906	1765	72.24	20240627	1.10	N	263050	500	183 억	5509879	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History