KissMeData/034940/price/prices-20240801.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	160421	57	100.00	KOSDAQ		제약	N	N	N	N	N	1427	9	2	0.63	34600697	24333	57.22	1418	1442	1417	1843	993	1418	1421.97	0.82	1422	1480	1449	1430	1399	1380	1439	1389	155	425	500	990	1	1	30979827	442	-4.21	1.08	12	0.08	-339.00	1323.00	2410	20231110	-40.79	1357	20240805	5.16	2015	-29.18	20240102	1357	5.16	20240805	2410	-40.79	20231110	1357	5.16	20240805	0.11	N	034940	500	154 억	255253	N	N	N	N
3	20240830	150426	57	100.00	KOSDAQ		제약	N	N	N	N	N	1424	6	2	0.42	31459509	22130	52.04	1418	1442	1417	1843	993	1418	1421.58	0.82	1269	1480	1449	1430	1399	1380	1439	1389	155	425	500	990	1	1	30979827	441	-4.20	1.08	12	0.07	-339.00	1323.00	2410	20231110	-40.91	1357	20240805	4.94	2015	-29.33	20240102	1357	4.94	20240805	2410	-40.91	20231110	1357	4.94	20240805	0.11	N	034940	500	154 억	255253	N	N	N	N
4	20240830	140425	57	100.00	KOSDAQ		제약	N	N	N	N	N	1425	7	2	0.49	16712774	11733	27.59	1418	1442	1417	1843	993	1418	1424.42	0.82	651	1480	1449	1430	1399	1380	1439	1389	155	425	500	990	1	1	30979827	441	-4.20	1.08	12	0.04	-339.00	1323.00	2410	20231110	-40.87	1357	20240805	5.01	2015	-29.28	20240102	1357	5.01	20240805	2410	-40.87	20231110	1357	5.01	20240805	0.11	N	034940	500	154 억	255253	N	N	N	N
5	20240830	130422	57	100.00	KOSDAQ		제약	N	N	N	N	N	1430	12	2	0.85	14829037	10410	24.48	1418	1442	1417	1843	993	1418	1424.50	0.82	-194	1480	1449	1430	1399	1380	1439	1389	155	425	500	990	1	1	30979827	443	-4.22	1.08	12	0.03	-339.00	1323.00	2410	20231110	-40.66	1357	20240805	5.38	2015	-29.03	20240102	1357	5.38	20240805	2410	-40.66	20231110	1357	5.38	20240805	0.11	N	034940	500	154 억	255253	N	N	N	N
6	20240830	120425	57	100.00	KOSDAQ		제약	N	N	N	N	N	1436	18	2	1.27	14190351	9961	23.42	1418	1442	1417	1843	993	1418	1424.59	0.82	-202	1480	1449	1430	1399	1380	1439	1389	155	425	500	990	1	1	30979827	445	-4.24	1.09	12	0.03	-339.00	1323.00	2410	20231110	-40.41	1357	20240805	5.82	2015	-28.73	20240102	1357	5.82	20240805	2410	-40.41	20231110	1357	5.82	20240805	0.11	N	034940	500	154 억	255253	N	N	N	N
7	20240830	110426	57	100.00	KOSDAQ		제약	N	N	N	N	N	1439	21	2	1.48	13216517	9283	21.83	1418	1442	1417	1843	993	1418	1423.73	0.82	212	1480	1449	1430	1399	1380	1439	1389	155	425	500	990	1	1	30979827	446	-4.24	1.09	12	0.03	-339.00	1323.00	2410	20231110	-40.29	1357	20240805	6.04	2015	-28.59	20240102	1357	6.04	20240805	2410	-40.29	20231110	1357	6.04	20240805	0.11	N	034940	500	154 억	255253	N	N	N	N
8	20240830	100427	57	100.00	KOSDAQ		제약	N	N	N	N	N	1436	18	2	1.27	11059841	7779	18.29	1418	1437	1417	1843	993	1418	1421.76	0.82	73	1480	1449	1430	1399	1380	1439	1389	155	425	500	990	1	1	30979827	445	-4.24	1.09	12	0.03	-339.00	1323.00	2410	20231110	-40.41	1357	20240805	5.82	2015	-28.73	20240102	1357	5.82	20240805	2410	-40.41	20231110	1357	5.82	20240805	0.11	N	034940	500	154 억	255253	N	N	N	N
9	20240830	090427	57	100.00	KOSDAQ		제약	N	N	N	N	N	1418	0	3	0.00	323304	228	0.54	1418	1418	1418	1843	993	1418	1418.00	0.82	154	1480	1449	1430	1399	1380	1439	1389	155	425	500	990	1	1	30979827	439	-4.18	1.07	12	0.00	-339.00	1323.00	2410	20231110	-41.16	1357	20240805	4.50	2015	-29.63	20240102	1357	4.50	20240805	2410	-41.16	20231110	1357	4.50	20240805	0.11	N	034940	500	154 억	255253	N	N	N	N
10	20240829	160427	57	100.00	KOSDAQ		제약	N	N	N	N	N	1418	-44	5	-3.01	60833545	42522	1318.10	1461	1461	1411	1900	1024	1462	1430.64	0.82	485	1486	1474	1468	1456	1450	1471	1453	155	438	500	1020	1	1	30979827	439	-4.18	1.07	12	0.14	-339.00	1323.00	2410	20231110	-41.16	1357	20240805	4.50	2015	-29.63	20240102	1357	4.50	20240805	2410	-41.16	20231110	1357	4.50	20240805	0.12	N	034940	500	154 억	254768	N	N	N	N
11	20240829	150430	57	100.00	KOSDAQ		제약	N	N	N	N	N	1432	-30	5	-2.05	58768923	41066	1272.97	1461	1461	1411	1900	1024	1462	1431.08	0.82	742	1486	1474	1468	1456	1450	1471	1453	155	438	500	1020	1	1	30979827	444	-4.22	1.08	12	0.13	-339.00	1323.00	2410	20231110	-40.58	1357	20240805	5.53	2015	-28.93	20240102	1357	5.53	20240805	2410	-40.58	20231110	1357	5.53	20240805	0.12	N	034940	500	154 억	254768	N	N	N	N
12	20240829	140432	57	100.00	KOSDAQ		제약	N	N	N	N	N	1416	-46	5	-3.15	55360367	38663	1198.48	1461	1461	1411	1900	1024	1462	1431.87	0.82	984	1486	1474	1468	1456	1450	1471	1453	155	438	500	1020	1	1	30979827	439	-4.18	1.07	12	0.12	-339.00	1323.00	2410	20231110	-41.24	1357	20240805	4.35	2015	-29.73	20240102	1357	4.35	20240805	2410	-41.24	20231110	1357	4.35	20240805	0.12	N	034940	500	154 억	254768	N	N	N	N
13	20240829	130432	57	100.00	KOSDAQ		제약	N	N	N	N	N	1427	-35	5	-2.39	52500886	36651	1136.11	1461	1461	1411	1900	1024	1462	1432.45	0.82	981	1486	1474	1468	1456	1450	1471	1453	155	438	500	1020	1	1	30979827	442	-4.21	1.08	12	0.12	-339.00	1323.00	2410	20231110	-40.79	1357	20240805	5.16	2015	-29.18	20240102	1357	5.16	20240805	2410	-40.79	20231110	1357	5.16	20240805	0.12	N	034940	500	154 억	254768	N	N	N	N
14	20240829	120429	57	100.00	KOSDAQ		제약	N	N	N	N	N	1419	-43	5	-2.94	47477053	33117	1026.57	1461	1461	1411	1900	1024	1462	1433.62	0.82	2119	1486	1474	1468	1456	1450	1471	1453	155	438	500	1020	1	1	30979827	440	-4.19	1.07	12	0.11	-339.00	1323.00	2410	20231110	-41.12	1357	20240805	4.57	2015	-29.58	20240102	1357	4.57	20240805	2410	-41.12	20231110	1357	4.57	20240805	0.12	N	034940	500	154 억	254768	N	N	N	N
15	20240829	110433	57	100.00	KOSDAQ		제약	N	N	N	N	N	1431	-31	5	-2.12	44958464	31343	971.57	1461	1461	1411	1900	1024	1462	1434.40	0.82	2348	1486	1474	1468	1456	1450	1471	1453	155	438	500	1020	1	1	30979827	443	-4.22	1.08	12	0.10	-339.00	1323.00	2410	20231110	-40.62	1357	20240805	5.45	2015	-28.98	20240102	1357	5.45	20240805	2410	-40.62	20231110	1357	5.45	20240805	0.12	N	034940	500	154 억	254768	N	N	N	N
16	20240829	100429	57	100.00	KOSDAQ		제약	N	N	N	N	N	1435	-27	5	-1.85	29557764	20534	636.52	1461	1461	1430	1900	1024	1462	1439.45	0.82	2291	1486	1474	1468	1456	1450	1471	1453	155	438	500	1020	1	1	30979827	445	-4.23	1.08	12	0.07	-339.00	1323.00	2410	20231110	-40.46	1357	20240805	5.75	2015	-28.78	20240102	1357	5.75	20240805	2410	-40.46	20231110	1357	5.75	20240805	0.12	N	034940	500	154 억	254768	N	N	N	N
17	20240829	090431	57	100.00	KOSDAQ		제약	N	N	N	N	N	1461	-1	5	-0.07	1461	1	0.03	1461	1461	1461	1900	1024	1462	1461.00	0.82	0	1486	1474	1468	1456	1450	1471	1453	155	438	500	1020	1	1	30979827	453	-4.31	1.10	12	0.00	-339.00	1323.00	2410	20231110	-39.38	1357	20240805	7.66	2015	-27.49	20240102	1357	7.66	20240805	2410	-39.38	20231110	1357	7.66	20240805	0.12	N	034940	500	154 억	254768	N	N	N	N
18	20240828	160417	57	100.00	KOSDAQ		제약	N	N	N	N	N	1462	-18	5	-1.22	4744799	3226	8.62	1480	1480	1462	1924	1036	1480	1470.80	0.82	-1191	1502	1491	1469	1458	1436	1496	1463	155	444	500	1030	1	1	30979827	453	-4.31	1.11	12	0.01	-339.00	1323.00	2410	20231110	-39.34	1357	20240805	7.74	2015	-27.44	20240102	1357	7.74	20240805	2410	-39.34	20231110	1357	7.74	20240805	0.12	N	034940	500	154 억	255498	N	N	N	N
19	20240828	150420	57	100.00	KOSDAQ		제약	N	N	N	N	N	1476	-4	5	-0.27	4509277	3065	8.19	1480	1480	1464	1924	1036	1480	1471.22	0.82	-1140	1502	1491	1469	1458	1436	1496	1463	155	444	500	1030	1	1	30979827	457	-4.35	1.12	12	0.01	-339.00	1323.00	2410	20231110	-38.76	1357	20240805	8.77	2015	-26.75	20240102	1357	8.77	20240805	2410	-38.76	20231110	1357	8.77	20240805	0.12	N	034940	500	154 억	255498	N	N	N	N
20	20240828	140422	57	100.00	KOSDAQ		제약	N	N	N	N	N	1474	-6	5	-0.41	3368353	2291	6.12	1480	1480	1464	1924	1036	1480	1470.25	0.82	-579	1502	1491	1469	1458	1436	1496	1463	155	444	500	1030	1	1	30979827	457	-4.35	1.11	12	0.01	-339.00	1323.00	2410	20231110	-38.84	1357	20240805	8.62	2015	-26.85	20240102	1357	8.62	20240805	2410	-38.84	20231110	1357	8.62	20240805	0.12	N	034940	500	154 억	255498	N	N	N	N
21	20240828	130421	57	100.00	KOSDAQ		제약	N	N	N	N	N	1472	-8	5	-0.54	2864317	1949	5.21	1480	1480	1464	1924	1036	1480	1469.63	0.82	-573	1502	1491	1469	1458	1436	1496	1463	155	444	500	1030	1	1	30979827	456	-4.34	1.11	12	0.01	-339.00	1323.00	2410	20231110	-38.92	1357	20240805	8.47	2015	-26.95	20240102	1357	8.47	20240805	2410	-38.92	20231110	1357	8.47	20240805	0.12	N	034940	500	154 억	255498	N	N	N	N
22	20240828	120419	57	100.00	KOSDAQ		제약	N	N	N	N	N	1465	-15	5	-1.01	2368997	1611	4.30	1480	1480	1465	1924	1036	1480	1470.51	0.82	-594	1502	1491	1469	1458	1436	1496	1463	155	444	500	1030	1	1	30979827	454	-4.32	1.11	12	0.01	-339.00	1323.00	2410	20231110	-39.21	1357	20240805	7.96	2015	-27.30	20240102	1357	7.96	20240805	2410	-39.21	20231110	1357	7.96	20240805	0.12	N	034940	500	154 억	255498	N	N	N	N
23	20240828	110420	57	100.00	KOSDAQ		제약	N	N	N	N	N	1471	-9	5	-0.61	900797	611	1.63	1480	1480	1466	1924	1036	1480	1474.30	0.82	-144	1502	1491	1469	1458	1436	1496	1463	155	444	500	1030	1	1	30979827	456	-4.34	1.11	12	0.00	-339.00	1323.00	2410	20231110	-38.96	1357	20240805	8.40	2015	-27.00	20240102	1357	8.40	20240805	2410	-38.96	20231110	1357	8.40	20240805	0.12	N	034940	500	154 억	255498	N	N	N	N
24	20240828	100439	57	100.00	KOSDAQ		제약	N	N	N	N	N	1476	-4	5	-0.27	702684	476	1.27	1480	1480	1475	1924	1036	1480	1476.23	0.82	-189	1502	1491	1469	1458	1436	1496	1463	155	444	500	1030	1	1	30979827	457	-4.35	1.12	12	0.00	-339.00	1323.00	2410	20231110	-38.76	1357	20240805	8.77	2015	-26.75	20240102	1357	8.77	20240805	2410	-38.76	20231110	1357	8.77	20240805	0.12	N	034940	500	154 억	255498	N	N	N	N
25	20240828	090426	57	100.00	KOSDAQ		제약	N	N	N	N	N	1480	0	3	0.00	148000	100	0.27	1480	1480	1480	1924	1036	1480	1480.00	0.82	-15	1502	1491	1469	1458	1436	1496	1463	155	444	500	1030	1	1	30979827	459	-4.37	1.12	12	0.00	-339.00	1323.00	2410	20231110	-38.59	1357	20240805	9.06	2015	-26.55	20240102	1357	9.06	20240805	2410	-38.59	20231110	1357	9.06	20240805	0.12	N	034940	500	154 억	255498	N	N	N	N
26	20240827	160418	57	100.00	KOSDAQ		제약	N	N	N	N	N	1480	16	2	1.09	54881706	37434	192.51	1452	1480	1447	1903	1025	1464	1466.09	0.83	-2535	1498	1481	1468	1451	1438	1474	1444	155	439	500	1020	1	1	30979827	459	-4.37	1.12	12	0.12	-339.00	1323.00	2410	20231110	-38.59	1357	20240805	9.06	2015	-26.55	20240102	1357	9.06	20240805	2410	-38.59	20231110	1357	9.06	20240805	0.12	N	034940	500	154 억	258032	N	N	N	N
27	20240827	150420	57	100.00	KOSDAQ		제약	N	N	N	N	N	1470	6	2	0.41	33109310	22712	116.80	1452	1480	1447	1903	1025	1464	1457.79	0.83	-1539	1498	1481	1468	1451	1438	1474	1444	155	439	500	1020	1	1	30979827	455	-4.34	1.11	12	0.07	-339.00	1323.00	2410	20231110	-39.00	1357	20240805	8.33	2015	-27.05	20240102	1357	8.33	20240805	2410	-39.00	20231110	1357	8.33	20240805	0.12	N	034940	500	154 억	258032	N	N	N	N
28	20240827	140420	57	100.00	KOSDAQ		제약	N	N	N	N	N	1453	-11	5	-0.75	26961572	18519	95.24	1452	1480	1447	1903	1025	1464	1455.89	0.83	-360	1498	1481	1468	1451	1438	1474	1444	155	439	500	1020	1	1	30979827	450	-4.29	1.10	12	0.06	-339.00	1323.00	2410	20231110	-39.71	1357	20240805	7.07	2015	-27.89	20240102	1357	7.07	20240805	2410	-39.71	20231110	1357	7.07	20240805	0.12	N	034940	500	154 억	258032	N	N	N	N
29	20240827	130421	57	100.00	KOSDAQ		제약	N	N	N	N	N	1455	-9	5	-0.61	22036502	15120	77.76	1452	1480	1448	1903	1025	1464	1457.44	0.83	-318	1498	1481	1468	1451	1438	1474	1444	155	439	500	1020	1	1	30979827	451	-4.29	1.10	12	0.05	-339.00	1323.00	2410	20231110	-39.63	1357	20240805	7.22	2015	-27.79	20240102	1357	7.22	20240805	2410	-39.63	20231110	1357	7.22	20240805	0.12	N	034940	500	154 억	258032	N	N	N	N
30	20240827	120423	57	100.00	KOSDAQ		제약	N	N	N	N	N	1462	-2	5	-0.14	21141228	14504	74.59	1452	1480	1448	1903	1025	1464	1457.61	0.83	-318	1498	1481	1468	1451	1438	1474	1444	155	439	500	1020	1	1	30979827	453	-4.31	1.11	12	0.05	-339.00	1323.00	2410	20231110	-39.34	1357	20240805	7.74	2015	-27.44	20240102	1357	7.74	20240805	2410	-39.34	20231110	1357	7.74	20240805	0.12	N	034940	500	154 억	258032	N	N	N	N
31	20240827	110422	57	100.00	KOSDAQ		제약	N	N	N	N	N	1470	6	2	0.41	17618106	12081	62.13	1452	1480	1448	1903	1025	1464	1458.33	0.83	-314	1498	1481	1468	1451	1438	1474	1444	155	439	500	1020	1	1	30979827	455	-4.34	1.11	12	0.04	-339.00	1323.00	2410	20231110	-39.00	1357	20240805	8.33	2015	-27.05	20240102	1357	8.33	20240805	2410	-39.00	20231110	1357	8.33	20240805	0.12	N	034940	500	154 억	258032	N	N	N	N
32	20240827	100418	57	100.00	KOSDAQ		제약	N	N	N	N	N	1470	6	2	0.41	17042348	11689	60.11	1452	1480	1448	1903	1025	1464	1457.98	0.83	-24	1498	1481	1468	1451	1438	1474	1444	155	439	500	1020	1	1	30979827	455	-4.34	1.11	12	0.04	-339.00	1323.00	2410	20231110	-39.00	1357	20240805	8.33	2015	-27.05	20240102	1357	8.33	20240805	2410	-39.00	20231110	1357	8.33	20240805	0.12	N	034940	500	154 억	258032	N	N	N	N
33	20240827	090418	57	100.00	KOSDAQ		제약	N	N	N	N	N	1480	16	2	1.09	1197928	825	4.24	1452	1480	1452	1903	1025	1464	1452.03	0.83	-123	1498	1481	1468	1451	1438	1474	1444	155	439	500	1020	1	1	30979827	459	-4.37	1.12	12	0.00	-339.00	1323.00	2410	20231110	-38.59	1357	20240805	9.06	2015	-26.55	20240102	1357	9.06	20240805	2410	-38.59	20231110	1357	9.06	20240805	0.12	N	034940	500	154 억	258032	N	N	N	N
34	20240826	160416	57	100.00	KOSDAQ		제약	N	N	N	N	N	1464	-10	5	-0.68	28570691	19445	69.10	1485	1485	1455	1916	1032	1474	1469.31	0.83	35	1509	1491	1468	1450	1427	1500	1459	155	442	500	1030	1	1	30979827	454	-4.32	1.11	12	0.06	-339.00	1323.00	2410	20231110	-39.25	1357	20240805	7.89	2015	-27.34	20240102	1357	7.89	20240805	2410	-39.25	20231110	1357	7.89	20240805	0.12	N	034940	500	154 억	257975	N	N	N	N
35	20240826	150419	57	100.00	KOSDAQ		제약	N	N	N	N	N	1465	-9	5	-0.61	28049469	19089	67.83	1485	1485	1455	1916	1032	1474	1469.40	0.83	62	1509	1491	1468	1450	1427	1500	1459	155	442	500	1030	1	1	30979827	454	-4.32	1.11	12	0.06	-339.00	1323.00	2410	20231110	-39.21	1357	20240805	7.96	2015	-27.30	20240102	1357	7.96	20240805	2410	-39.21	20231110	1357	7.96	20240805	0.12	N	034940	500	154 억	257975	N	N	N	N
36	20240826	140419	57	100.00	KOSDAQ		제약	N	N	N	N	N	1470	-4	5	-0.27	26404496	17963	63.83	1485	1485	1455	1916	1032	1474	1469.94	0.83	121	1509	1491	1468	1450	1427	1500	1459	155	442	500	1030	1	1	30979827	455	-4.34	1.11	12	0.06	-339.00	1323.00	2410	20231110	-39.00	1357	20240805	8.33	2015	-27.05	20240102	1357	8.33	20240805	2410	-39.00	20231110	1357	8.33	20240805	0.12	N	034940	500	154 억	257975	N	N	N	N
37	20240826	130422	57	100.00	KOSDAQ		제약	N	N	N	N	N	1471	-3	5	-0.20	25906131	17622	62.62	1485	1485	1455	1916	1032	1474	1470.10	0.83	121	1509	1491	1468	1450	1427	1500	1459	155	442	500	1030	1	1	30979827	456	-4.34	1.11	12	0.06	-339.00	1323.00	2410	20231110	-38.96	1357	20240805	8.40	2015	-27.00	20240102	1357	8.40	20240805	2410	-38.96	20231110	1357	8.40	20240805	0.12	N	034940	500	154 억	257975	N	N	N	N
38	20240826	120418	57	100.00	KOSDAQ		제약	N	N	N	N	N	1474	0	3	0.00	11834676	8017	28.49	1485	1485	1474	1916	1032	1474	1476.20	0.83	-82	1509	1491	1468	1450	1427	1500	1459	155	442	500	1030	1	1	30979827	457	-4.35	1.11	12	0.03	-339.00	1323.00	2410	20231110	-38.84	1357	20240805	8.62	2015	-26.85	20240102	1357	8.62	20240805	2410	-38.84	20231110	1357	8.62	20240805	0.12	N	034940	500	154 억	257975	N	N	N	N
39	20240826	110419	57	100.00	KOSDAQ		제약	N	N	N	N	N	1476	2	2	0.14	7522656	5093	18.10	1485	1485	1475	1916	1032	1474	1477.06	0.83	-3	1509	1491	1468	1450	1427	1500	1459	155	442	500	1030	1	1	30979827	457	-4.35	1.12	12	0.02	-339.00	1323.00	2410	20231110	-38.76	1357	20240805	8.77	2015	-26.75	20240102	1357	8.77	20240805	2410	-38.76	20231110	1357	8.77	20240805	0.12	N	034940	500	154 억	257975	N	N	N	N
40	20240826	100420	57	100.00	KOSDAQ		제약	N	N	N	N	N	1478	4	2	0.27	5346006	3619	12.86	1485	1485	1475	1916	1032	1474	1477.21	0.83	9	1509	1491	1468	1450	1427	1500	1459	155	442	500	1030	1	1	30979827	458	-4.36	1.12	12	0.01	-339.00	1323.00	2410	20231110	-38.67	1357	20240805	8.92	2015	-26.65	20240102	1357	8.92	20240805	2410	-38.67	20231110	1357	8.92	20240805	0.12	N	034940	500	154 억	257975	N	N	N	N
41	20240826	090418	57	100.00	KOSDAQ		제약	N	N	N	N	N	1475	1	2	0.07	865468	585	2.08	1485	1485	1475	1916	1032	1474	1479.43	0.83	9	1509	1491	1468	1450	1427	1500	1459	155	442	500	1030	1	1	30979827	457	-4.35	1.11	12	0.00	-339.00	1323.00	2410	20231110	-38.80	1357	20240805	8.70	2015	-26.80	20240102	1357	8.70	20240805	2410	-38.80	20231110	1357	8.70	20240805	0.12	N	034940	500	154 억	257975	N	N	N	N
42	20240823	160417	57	100.00	KOSDAQ		제약	N	N	N	N	N	1474	19	2	1.31	41192252	28140	72.51	1445	1486	1445	1891	1019	1455	1463.83	0.84	-2090	1613	1533	1494	1414	1375	1514	1395	155	436	500	1010	1	1	30979827	457	-4.35	1.11	12	0.09	-339.00	1323.00	2410	20231110	-38.84	1357	20240805	8.62	2015	-26.85	20240102	1357	8.62	20240805	2410	-38.84	20231110	1357	8.62	20240805	0.12	N	034940	500	154 억	260064	N	N	N	N
43	20240823	150419	57	100.00	KOSDAQ		제약	N	N	N	N	N	1475	20	2	1.37	40750067	27840	71.73	1445	1486	1445	1891	1019	1455	1463.72	0.84	-2089	1613	1533	1494	1414	1375	1514	1395	155	436	500	1010	1	1	30979827	457	-4.35	1.11	12	0.09	-339.00	1323.00	2410	20231110	-38.80	1357	20240805	8.70	2015	-26.80	20240102	1357	8.70	20240805	2410	-38.80	20231110	1357	8.70	20240805	0.12	N	034940	500	154 억	260064	N	N	N	N
44	20240823	140419	57	100.00	KOSDAQ		제약	N	N	N	N	N	1470	15	2	1.03	37727452	25786	66.44	1445	1486	1445	1891	1019	1455	1463.10	0.84	-1310	1613	1533	1494	1414	1375	1514	1395	155	436	500	1010	1	1	30979827	455	-4.34	1.11	12	0.08	-339.00	1323.00	2410	20231110	-39.00	1357	20240805	8.33	2015	-27.05	20240102	1357	8.33	20240805	2410	-39.00	20231110	1357	8.33	20240805	0.12	N	034940	500	154 억	260064	N	N	N	N
45	20240823	130418	57	100.00	KOSDAQ		제약	N	N	N	N	N	1466	11	2	0.76	21841145	14969	38.57	1445	1486	1445	1891	1019	1455	1459.09	0.84	-1228	1613	1533	1494	1414	1375	1514	1395	155	436	500	1010	1	1	30979827	454	-4.32	1.11	12	0.05	-339.00	1323.00	2410	20231110	-39.17	1357	20240805	8.03	2015	-27.25	20240102	1357	8.03	20240805	2410	-39.17	20231110	1357	8.03	20240805	0.12	N	034940	500	154 억	260064	N	N	N	N
46	20240823	120417	57	100.00	KOSDAQ		제약	N	N	N	N	N	1458	3	2	0.21	16177766	11105	28.61	1445	1486	1445	1891	1019	1455	1456.80	0.84	-136	1613	1533	1494	1414	1375	1514	1395	155	436	500	1010	1	1	30979827	452	-4.30	1.10	12	0.04	-339.00	1323.00	2410	20231110	-39.50	1357	20240805	7.44	2015	-27.64	20240102	1357	7.44	20240805	2410	-39.50	20231110	1357	7.44	20240805	0.12	N	034940	500	154 억	260064	N	N	N	N
47	20240823	110417	57	100.00	KOSDAQ		제약	N	N	N	N	N	1458	3	2	0.21	14238056	9772	25.18	1445	1486	1445	1891	1019	1455	1457.03	0.84	-128	1613	1533	1494	1414	1375	1514	1395	155	436	500	1010	1	1	30979827	452	-4.30	1.10	12	0.03	-339.00	1323.00	2410	20231110	-39.50	1357	20240805	7.44	2015	-27.64	20240102	1357	7.44	20240805	2410	-39.50	20231110	1357	7.44	20240805	0.12	N	034940	500	154 억	260064	N	N	N	N
48	20240823	100417	57	100.00	KOSDAQ		제약	N	N	N	N	N	1473	18	2	1.24	7921692	5448	14.04	1445	1486	1445	1891	1019	1455	1454.06	0.84	340	1613	1533	1494	1414	1375	1514	1395	155	436	500	1010	1	1	30979827	456	-4.35	1.11	12	0.02	-339.00	1323.00	2410	20231110	-38.88	1357	20240805	8.55	2015	-26.90	20240102	1357	8.55	20240805	2410	-38.88	20231110	1357	8.55	20240805	0.12	N	034940	500	154 억	260064	N	N	N	N
49	20240823	090419	57	100.00	KOSDAQ		제약	N	N	N	N	N	1470	15	2	1.03	4500201	3104	8.00	1445	1486	1445	1891	1019	1455	1449.81	0.84	223	1613	1533	1494	1414	1375	1514	1395	155	436	500	1010	1	1	30979827	455	-4.34	1.11	12	0.01	-339.00	1323.00	2410	20231110	-39.00	1357	20240805	8.33	2015	-27.05	20240102	1357	8.33	20240805	2410	-39.00	20231110	1357	8.33	20240805	0.12	N	034940	500	154 억	260064	N	N	N	N
50	20240822	160415	57	100.00	KOSDAQ		제약	N	N	N	N	N	1455	-67	5	-4.40	57502214	38548	125.20	1522	1574	1455	1978	1066	1522	1491.70	0.85	-2581	1589	1555	1534	1500	1479	1545	1490	155	456	500	1060	1	1	30979827	451	-4.29	1.10	12	0.12	-339.00	1323.00	2410	20231110	-39.63	1357	20240805	7.22	2015	-27.79	20240102	1357	7.22	20240805	2410	-39.63	20231110	1357	7.22	20240805	0.12	N	034940	500	154 억	262609	N	N	N	N
51	20240822	150419	57	100.00	KOSDAQ		제약	N	N	N	N	N	1470	-52	5	-3.42	49169876	32837	106.65	1522	1574	1470	1978	1066	1522	1497.39	0.85	740	1589	1555	1534	1500	1479	1545	1490	155	456	500	1060	1	1	30979827	455	-4.34	1.11	12	0.11	-339.00	1323.00	2410	20231110	-39.00	1357	20240805	8.33	2015	-27.05	20240102	1357	8.33	20240805	2410	-39.00	20231110	1357	8.33	20240805	0.12	N	034940	500	154 억	262609	N	N	N	N
52	20240822	140419	57	100.00	KOSDAQ		제약	N	N	N	N	N	1499	-23	5	-1.51	32160354	21349	69.34	1522	1574	1485	1978	1066	1522	1506.41	0.85	-2486	1589	1555	1534	1500	1479	1545	1490	155	456	500	1060	1	1	30979827	464	-4.42	1.13	12	0.07	-339.00	1323.00	2410	20231110	-37.80	1357	20240805	10.46	2015	-25.61	20240102	1357	10.46	20240805	2410	-37.80	20231110	1357	10.46	20240805	0.12	N	034940	500	154 억	262609	N	N	N	N
53	20240822	130418	57	100.00	KOSDAQ		제약	N	N	N	N	N	1495	-27	5	-1.77	31774383	21091	68.50	1522	1574	1485	1978	1066	1522	1506.54	0.85	-2352	1589	1555	1534	1500	1479	1545	1490	155	456	500	1060	1	1	30979827	463	-4.41	1.13	12	0.07	-339.00	1323.00	2410	20231110	-37.97	1357	20240805	10.17	2015	-25.81	20240102	1357	10.17	20240805	2410	-37.97	20231110	1357	10.17	20240805	0.12	N	034940	500	154 억	262609	N	N	N	N
54	20240822	120421	57	100.00	KOSDAQ		제약	N	N	N	N	N	1502	-20	5	-1.31	23071557	15269	49.59	1522	1574	1500	1978	1066	1522	1511.01	0.85	-1510	1589	1555	1534	1500	1479	1545	1490	155	456	500	1060	1	1	30979827	465	-4.43	1.14	12	0.05	-339.00	1323.00	2410	20231110	-37.68	1357	20240805	10.69	2015	-25.46	20240102	1357	10.69	20240805	2410	-37.68	20231110	1357	10.69	20240805	0.12	N	034940	500	154 억	262609	N	N	N	N
55	20240822	110417	57	100.00	KOSDAQ		제약	N	N	N	N	N	1503	-19	5	-1.25	14671074	9682	31.45	1522	1574	1501	1978	1066	1522	1515.29	0.85	-1291	1589	1555	1534	1500	1479	1545	1490	155	456	500	1060	1	1	30979827	466	-4.43	1.14	12	0.03	-339.00	1323.00	2410	20231110	-37.63	1357	20240805	10.76	2015	-25.41	20240102	1357	10.76	20240805	2410	-37.63	20231110	1357	10.76	20240805	0.12	N	034940	500	154 억	262609	N	N	N	N
56	20240822	100417	57	100.00	KOSDAQ		제약	N	N	N	N	N	1516	-6	5	-0.39	6597025	4316	14.02	1522	1574	1506	1978	1066	1522	1528.50	0.85	-1158	1589	1555	1534	1500	1479	1545	1490	155	456	500	1060	1	1	30979827	470	-4.47	1.15	12	0.01	-339.00	1323.00	2410	20231110	-37.10	1357	20240805	11.72	2015	-24.76	20240102	1357	11.72	20240805	2410	-37.10	20231110	1357	11.72	20240805	0.12	N	034940	500	154 억	262609	N	N	N	N
57	20240822	090416	57	100.00	KOSDAQ		제약	N	N	N	N	N	1554	32	2	2.10	1559742	1007	3.27	1522	1574	1522	1978	1066	1522	1548.90	0.85	-369	1589	1555	1534	1500	1479	1545	1490	155	456	500	1060	1	1	30979827	481	-4.58	1.17	12	0.00	-339.00	1323.00	2410	20231110	-35.52	1357	20240805	14.52	2015	-22.88	20240102	1357	14.52	20240805	2410	-35.52	20231110	1357	14.52	20240805	0.12	N	034940	500	154 억	262609	N	N	N	N
58	20240821	160416	57	100.00	KOSDAQ		제약	N	N	N	N	N	1522	-46	5	-2.93	47268596	30780	70.95	1552	1568	1513	2035	1098	1568	1535.69	0.86	-2675	1598	1583	1569	1554	1540	1576	1547	155	467	500	1090	1	1	30979827	472	-4.49	1.15	12	0.10	-339.00	1323.00	2410	20231110	-36.85	1357	20240805	12.16	2015	-24.47	20240102	1357	12.16	20240805	2410	-36.85	20231110	1357	12.16	20240805	0.13	N	034940	500	154 억	265284	N	N	N	N
59	20240821	150419	57	100.00	KOSDAQ		제약	N	N	N	N	N	1533	-35	5	-2.23	39348416	25576	58.96	1552	1568	1525	2035	1098	1568	1538.49	0.86	-2241	1598	1583	1569	1554	1540	1576	1547	155	467	500	1090	1	1	30979827	475	-4.52	1.16	12	0.08	-339.00	1323.00	2410	20231110	-36.39	1357	20240805	12.97	2015	-23.92	20240102	1357	12.97	20240805	2410	-36.39	20231110	1357	12.97	20240805	0.13	N	034940	500	154 억	265284	N	N	N	N
60	20240821	140416	57	100.00	KOSDAQ		제약	N	N	N	N	N	1535	-33	5	-2.10	34283279	22272	51.34	1552	1568	1526	2035	1098	1568	1539.30	0.86	-2180	1598	1583	1569	1554	1540	1576	1547	155	467	500	1090	1	1	30979827	476	-4.53	1.16	12	0.07	-339.00	1323.00	2410	20231110	-36.31	1357	20240805	13.12	2015	-23.82	20240102	1357	13.12	20240805	2410	-36.31	20231110	1357	13.12	20240805	0.13	N	034940	500	154 억	265284	N	N	N	N
61	20240821	130417	57	100.00	KOSDAQ		제약	N	N	N	N	N	1536	-32	5	-2.04	29102496	18888	43.54	1552	1568	1527	2035	1098	1568	1540.79	0.86	-883	1598	1583	1569	1554	1540	1576	1547	155	467	500	1090	1	1	30979827	476	-4.53	1.16	12	0.06	-339.00	1323.00	2410	20231110	-36.27	1357	20240805	13.19	2015	-23.77	20240102	1357	13.19	20240805	2410	-36.27	20231110	1357	13.19	20240805	0.13	N	034940	500	154 억	265284	N	N	N	N
62	20240821	120421	57	100.00	KOSDAQ		제약	N	N	N	N	N	1539	-29	5	-1.85	25430329	16489	38.01	1552	1568	1528	2035	1098	1568	1542.26	0.86	-742	1598	1583	1569	1554	1540	1576	1547	155	467	500	1090	1	1	30979827	477	-4.54	1.16	12	0.05	-339.00	1323.00	2410	20231110	-36.14	1357	20240805	13.41	2015	-23.62	20240102	1357	13.41	20240805	2410	-36.14	20231110	1357	13.41	20240805	0.13	N	034940	500	154 억	265284	N	N	N	N
63	20240821	110415	57	100.00	KOSDAQ		제약	N	N	N	N	N	1529	-39	5	-2.49	22321755	14464	33.34	1552	1568	1529	2035	1098	1568	1543.26	0.86	-506	1598	1583	1569	1554	1540	1576	1547	155	467	500	1090	1	1	30979827	474	-4.51	1.16	12	0.05	-339.00	1323.00	2410	20231110	-36.56	1357	20240805	12.68	2015	-24.12	20240102	1357	12.68	20240805	2410	-36.56	20231110	1357	12.68	20240805	0.13	N	034940	500	154 억	265284	N	N	N	N
64	20240821	100420	57	100.00	KOSDAQ		제약	N	N	N	N	N	1552	-16	5	-1.02	9719636	6264	14.44	1552	1568	1542	2035	1098	1568	1551.67	0.86	554	1598	1583	1569	1554	1540	1576	1547	155	467	500	1090	1	1	30979827	481	-4.58	1.17	12	0.02	-339.00	1323.00	2410	20231110	-35.60	1357	20240805	14.37	2015	-22.98	20240102	1357	14.37	20240805	2410	-35.60	20231110	1357	14.37	20240805	0.13	N	034940	500	154 억	265284	N	N	N	N
65	20240821	090417	57	100.00	KOSDAQ		제약	N	N	N	N	N	1553	-15	5	-0.96	1908970	1230	2.84	1552	1553	1552	2035	1098	1568	1552.01	0.86	255	1598	1583	1569	1554	1540	1576	1547	155	467	500	1090	1	1	30979827	481	-4.58	1.17	12	0.00	-339.00	1323.00	2410	20231110	-35.56	1357	20240805	14.44	2015	-22.93	20240102	1357	14.44	20240805	2410	-35.56	20231110	1357	14.44	20240805	0.13	N	034940	500	154 억	265284	N	N	N	N
66	20240820	160412	57	100.00	KOSDAQ		제약	N	N	N	N	N	1568	-1	5	-0.06	68249488	43378	101.84	1571	1584	1555	2035	1099	1569	1573.37	0.85	2799	1606	1587	1572	1553	1538	1580	1546	155	466	500	1090	1	1	30979827	486	-4.63	1.19	12	0.14	-339.00	1323.00	2410	20231110	-34.94	1357	20240805	15.55	2015	-22.18	20240102	1357	15.55	20240805	2410	-34.94	20231110	1357	15.55	20240805	0.13	N	034940	500	154 억	262481	N	N	N	N
67	20240820	150415	57	100.00	KOSDAQ		제약	N	N	N	N	N	1567	-2	5	-0.13	65063326	41346	97.07	1571	1584	1555	2035	1099	1569	1573.63	0.85	3149	1606	1587	1572	1553	1538	1580	1546	155	466	500	1090	1	1	30979827	485	-4.62	1.18	12	0.13	-339.00	1323.00	2410	20231110	-34.98	1357	20240805	15.48	2015	-22.23	20240102	1357	15.48	20240805	2410	-34.98	20231110	1357	15.48	20240805	0.13	N	034940	500	154 억	262481	N	N	N	N
68	20240820	140417	57	100.00	KOSDAQ		제약	N	N	N	N	N	1570	1	2	0.06	51929640	32951	77.36	1571	1584	1555	2035	1099	1569	1575.97	0.85	2956	1606	1587	1572	1553	1538	1580	1546	155	466	500	1090	1	1	30979827	486	-4.63	1.19	12	0.11	-339.00	1323.00	2410	20231110	-34.85	1357	20240805	15.70	2015	-22.08	20240102	1357	15.70	20240805	2410	-34.85	20231110	1357	15.70	20240805	0.13	N	034940	500	154 억	262481	N	N	N	N
69	20240820	130416	57	100.00	KOSDAQ		제약	N	N	N	N	N	1578	9	2	0.57	44188384	28022	65.79	1571	1584	1555	2035	1099	1569	1576.92	0.85	2957	1606	1587	1572	1553	1538	1580	1546	155	466	500	1090	1	1	30979827	489	-4.65	1.19	12	0.09	-339.00	1323.00	2410	20231110	-34.52	1357	20240805	16.29	2015	-21.69	20240102	1357	16.29	20240805	2410	-34.52	20231110	1357	16.29	20240805	0.13	N	034940	500	154 억	262481	N	N	N	N
70	20240820	120417	57	100.00	KOSDAQ		제약	N	N	N	N	N	1581	12	2	0.76	42578452	27002	63.39	1571	1584	1555	2035	1099	1569	1576.86	0.85	2957	1606	1587	1572	1553	1538	1580	1546	155	466	500	1090	1	1	30979827	490	-4.66	1.20	12	0.09	-339.00	1323.00	2410	20231110	-34.40	1357	20240805	16.51	2015	-21.54	20240102	1357	16.51	20240805	2410	-34.40	20231110	1357	16.51	20240805	0.13	N	034940	500	154 억	262481	N	N	N	N
71	20240820	110415	57	100.00	KOSDAQ		제약	N	N	N	N	N	1583	14	2	0.89	37122930	23541	55.27	1571	1584	1555	2035	1099	1569	1576.95	0.85	2414	1606	1587	1572	1553	1538	1580	1546	155	466	500	1090	1	1	30979827	490	-4.67	1.20	12	0.08	-339.00	1323.00	2410	20231110	-34.32	1357	20240805	16.65	2015	-21.44	20240102	1357	16.65	20240805	2410	-34.32	20231110	1357	16.65	20240805	0.13	N	034940	500	154 억	262481	N	N	N	N
72	20240820	100412	57	100.00	KOSDAQ		제약	N	N	N	N	N	1583	14	2	0.89	20228678	12823	30.10	1571	1584	1555	2035	1099	1569	1577.53	0.85	558	1606	1587	1572	1553	1538	1580	1546	155	466	500	1090	1	1	30979827	490	-4.67	1.20	12	0.04	-339.00	1323.00	2410	20231110	-34.32	1357	20240805	16.65	2015	-21.44	20240102	1357	16.65	20240805	2410	-34.32	20231110	1357	16.65	20240805	0.13	N	034940	500	154 억	262481	N	N	N	N
73	20240820	090414	57	100.00	KOSDAQ		제약	N	N	N	N	N	1574	5	2	0.32	871777	555	1.30	1571	1574	1555	2035	1099	1569	1570.77	0.85	-57	1606	1587	1572	1553	1538	1580	1546	155	466	500	1090	1	1	30979827	488	-4.64	1.19	12	0.00	-339.00	1323.00	2410	20231110	-34.69	1357	20240805	15.99	2015	-21.89	20240102	1357	15.99	20240805	2410	-34.69	20231110	1357	15.99	20240805	0.13	N	034940	500	154 억	262481	N	N	N	N
74	20240819	160409	57	100.00	KOSDAQ		제약	N	N	N	N	N	1569	-5	5	-0.32	66902617	42596	88.25	1574	1591	1557	2045	1102	1574	1570.63	0.84	1787	1612	1592	1566	1546	1520	1603	1557	155	471	500	1100	1	1	30979827	486	-4.63	1.19	12	0.14	-339.00	1323.00	2410	20231110	-34.90	1357	20240805	15.62	2015	-22.13	20240102	1357	15.62	20240805	2410	-34.90	20231110	1357	15.62	20240805	0.14	N	034940	500	154 억	260693	N	N	N	N
75	20240819	150412	57	100.00	KOSDAQ		제약	N	N	N	N	N	1564	-10	5	-0.64	62418965	39729	82.31	1574	1591	1557	2045	1102	1574	1571.12	0.84	1677	1612	1592	1566	1546	1520	1603	1557	155	471	500	1100	1	1	30979827	485	-4.61	1.18	12	0.13	-339.00	1323.00	2410	20231110	-35.10	1357	20240805	15.25	2015	-22.38	20240102	1357	15.25	20240805	2410	-35.10	20231110	1357	15.25	20240805	0.14	N	034940	500	154 억	260693	N	N	N	N
76	20240819	140414	57	100.00	KOSDAQ		제약	N	N	N	N	N	1573	-1	5	-0.06	49337791	31383	65.02	1574	1591	1557	2045	1102	1574	1572.12	0.84	1219	1612	1592	1566	1546	1520	1603	1557	155	471	500	1100	1	1	30979827	487	-4.64	1.19	12	0.10	-339.00	1323.00	2410	20231110	-34.73	1357	20240805	15.92	2015	-21.94	20240102	1357	15.92	20240805	2410	-34.73	20231110	1357	15.92	20240805	0.14	N	034940	500	154 억	260693	N	N	N	N
77	20240819	130412	57	100.00	KOSDAQ		제약	N	N	N	N	N	1575	1	2	0.06	36671376	23344	48.36	1574	1591	1557	2045	1102	1574	1570.91	0.84	122	1612	1592	1566	1546	1520	1603	1557	155	471	500	1100	1	1	30979827	488	-4.65	1.19	12	0.08	-339.00	1323.00	2410	20231110	-34.65	1357	20240805	16.06	2015	-21.84	20240102	1357	16.06	20240805	2410	-34.65	20231110	1357	16.06	20240805	0.14	N	034940	500	154 억	260693	N	N	N	N
78	20240819	120411	57	100.00	KOSDAQ		제약	N	N	N	N	N	1572	-2	5	-0.13	27538700	17551	36.36	1574	1591	1557	2045	1102	1574	1569.07	0.84	-183	1612	1592	1566	1546	1520	1603	1557	155	471	500	1100	1	1	30979827	487	-4.64	1.19	12	0.06	-339.00	1323.00	2410	20231110	-34.77	1357	20240805	15.84	2015	-21.99	20240102	1357	15.84	20240805	2410	-34.77	20231110	1357	15.84	20240805	0.14	N	034940	500	154 억	260693	N	N	N	N
79	20240819	110413	57	100.00	KOSDAQ		제약	N	N	N	N	N	1571	-3	5	-0.19	24503585	15619	32.36	1574	1591	1557	2045	1102	1574	1568.83	0.84	-738	1612	1592	1566	1546	1520	1603	1557	155	471	500	1100	1	1	30979827	487	-4.63	1.19	12	0.05	-339.00	1323.00	2410	20231110	-34.81	1357	20240805	15.77	2015	-22.03	20240102	1357	15.77	20240805	2410	-34.81	20231110	1357	15.77	20240805	0.14	N	034940	500	154 억	260693	N	N	N	N
80	20240819	100412	57	100.00	KOSDAQ		제약	N	N	N	N	N	1569	-5	5	-0.32	9436293	6009	12.45	1574	1591	1557	2045	1102	1574	1570.36	0.84	-998	1612	1592	1566	1546	1520	1603	1557	155	471	500	1100	1	1	30979827	486	-4.63	1.19	12	0.02	-339.00	1323.00	2410	20231110	-34.90	1357	20240805	15.62	2015	-22.13	20240102	1357	15.62	20240805	2410	-34.90	20231110	1357	15.62	20240805	0.14	N	034940	500	154 억	260693	N	N	N	N
81	20240819	090413	57	100.00	KOSDAQ		제약	N	N	N	N	N	1591	17	2	1.08	2597150	1650	3.42	1574	1591	1574	2045	1102	1574	1574.03	0.84	-205	1612	1592	1566	1546	1520	1603	1557	155	471	500	1100	1	1	30979827	493	-4.69	1.20	12	0.01	-339.00	1323.00	2410	20231110	-33.98	1357	20240805	17.24	2015	-21.04	20240102	1357	17.24	20240805	2410	-33.98	20231110	1357	17.24	20240805	0.14	N	034940	500	154 억	260693	N	N	N	N
82	20240816	160409	57	100.00	KOSDAQ		제약	N	N	N	N	N	1574	24	2	1.55	74084026	47184	171.82	1558	1586	1540	2015	1085	1550	1570.10	0.83	5023	1574	1562	1546	1534	1518	1568	1540	155	465	500	1080	1	1	30979827	488	-4.64	1.19	12	0.15	-339.00	1323.00	2410	20231110	-34.69	1357	20240805	15.99	2015	-21.89	20240102	1357	15.99	20240805	2410	-34.69	20231110	1357	15.99	20240805	0.14	N	034940	500	154 억	255670	N	N	N	N
83	20240816	150411	57	100.00	KOSDAQ		제약	N	N	N	N	N	1564	14	2	0.90	71252251	45381	165.26	1558	1586	1540	2015	1085	1550	1570.09	0.83	4079	1574	1562	1546	1534	1518	1568	1540	155	465	500	1080	1	1	30979827	485	-4.61	1.18	12	0.15	-339.00	1323.00	2410	20231110	-35.10	1357	20240805	15.25	2015	-22.38	20240102	1357	15.25	20240805	2410	-35.10	20231110	1357	15.25	20240805	0.14	N	034940	500	154 억	255670	N	N	N	N
84	20240816	140411	57	100.00	KOSDAQ		제약	N	N	N	N	N	1583	33	2	2.13	65861968	41957	152.79	1558	1586	1540	2015	1085	1550	1569.75	0.83	2799	1574	1562	1546	1534	1518	1568	1540	155	465	500	1080	1	1	30979827	490	-4.67	1.20	12	0.14	-339.00	1323.00	2410	20231110	-34.32	1357	20240805	16.65	2015	-21.44	20240102	1357	16.65	20240805	2410	-34.32	20231110	1357	16.65	20240805	0.14	N	034940	500	154 억	255670	N	N	N	N
85	20240816	130413	57	100.00	KOSDAQ		제약	N	N	N	N	N	1574	24	2	1.55	45599324	29098	105.96	1558	1575	1540	2015	1085	1550	1567.09	0.83	1561	1574	1562	1546	1534	1518	1568	1540	155	465	500	1080	1	1	30979827	488	-4.64	1.19	12	0.09	-339.00	1323.00	2410	20231110	-34.69	1357	20240805	15.99	2015	-21.89	20240102	1357	15.99	20240805	2410	-34.69	20231110	1357	15.99	20240805	0.14	N	034940	500	154 억	255670	N	N	N	N
86	20240816	120412	57	100.00	KOSDAQ		제약	N	N	N	N	N	1575	25	2	1.61	35415754	22615	82.35	1558	1575	1540	2015	1085	1550	1566.03	0.83	1187	1574	1562	1546	1534	1518	1568	1540	155	465	500	1080	1	1	30979827	488	-4.65	1.19	12	0.07	-339.00	1323.00	2410	20231110	-34.65	1357	20240805	16.06	2015	-21.84	20240102	1357	16.06	20240805	2410	-34.65	20231110	1357	16.06	20240805	0.14	N	034940	500	154 억	255670	N	N	N	N
87	20240816	110413	57	100.00	KOSDAQ		제약	N	N	N	N	N	1570	20	2	1.29	21030964	13471	49.06	1558	1575	1540	2015	1085	1550	1561.20	0.83	1193	1574	1562	1546	1534	1518	1568	1540	155	465	500	1080	1	1	30979827	486	-4.63	1.19	12	0.04	-339.00	1323.00	2410	20231110	-34.85	1357	20240805	15.70	2015	-22.08	20240102	1357	15.70	20240805	2410	-34.85	20231110	1357	15.70	20240805	0.14	N	034940	500	154 억	255670	N	N	N	N
88	20240816	100410	57	100.00	KOSDAQ		제약	N	N	N	N	N	1562	12	2	0.77	11715929	7541	27.46	1558	1566	1540	2015	1085	1550	1553.63	0.83	1281	1574	1562	1546	1534	1518	1568	1540	155	465	500	1080	1	1	30979827	484	-4.61	1.18	12	0.02	-339.00	1323.00	2410	20231110	-35.19	1357	20240805	15.11	2015	-22.48	20240102	1357	15.11	20240805	2410	-35.19	20231110	1357	15.11	20240805	0.14	N	034940	500	154 억	255670	N	N	N	N
89	20240816	090411	57	100.00	KOSDAQ		제약	N	N	N	N	N	1540	-10	5	-0.65	2453197	1584	5.77	1558	1560	1540	2015	1085	1550	1548.74	0.83	10	1574	1562	1546	1534	1518	1568	1540	155	465	500	1080	1	1	30979827	477	-4.54	1.16	12	0.01	-339.00	1323.00	2410	20231110	-36.10	1357	20240805	13.49	2015	-23.57	20240102	1357	13.49	20240805	2410	-36.10	20231110	1357	13.49	20240805	0.14	N	034940	500	154 억	255670	N	N	N	N
90	20240814	160412	57	100.00	KOSDAQ		제약	N	N	N	N	N	1550	20	2	1.31	42203293	27324	42.85	1531	1558	1530	1989	1071	1530	1544.55	0.81	5223	1632	1580	1550	1498	1468	1566	1484	155	459	500	1070	1	1	30979827	480	-4.57	1.17	12	0.09	-339.00	1323.00	2410	20231110	-35.68	1357	20240805	14.22	2015	-23.08	20240102	1357	14.22	20240805	2410	-35.68	20231110	1357	14.22	20240805	0.13	N	034940	500	154 억	250387	N	N	N	N
91	20240814	150411	57	100.00	KOSDAQ		제약	N	N	N	N	N	1554	24	2	1.57	35112360	22752	35.68	1531	1558	1530	1989	1071	1530	1543.26	0.81	4484	1632	1580	1550	1498	1468	1566	1484	155	459	500	1070	1	1	30979827	481	-4.58	1.17	12	0.07	-339.00	1323.00	2410	20231110	-35.52	1357	20240805	14.52	2015	-22.88	20240102	1357	14.52	20240805	2410	-35.52	20231110	1357	14.52	20240805	0.13	N	034940	500	154 억	250387	N	N	N	N
92	20240814	140417	57	100.00	KOSDAQ		제약	N	N	N	N	N	1550	20	2	1.31	29776561	19306	30.27	1531	1558	1530	1989	1071	1530	1542.35	0.81	4093	1632	1580	1550	1498	1468	1566	1484	155	459	500	1070	1	1	30979827	480	-4.57	1.17	12	0.06	-339.00	1323.00	2410	20231110	-35.68	1357	20240805	14.22	2015	-23.08	20240102	1357	14.22	20240805	2410	-35.68	20231110	1357	14.22	20240805	0.13	N	034940	500	154 억	250387	N	N	N	N
93	20240814	130413	57	100.00	KOSDAQ		제약	N	N	N	N	N	1541	11	2	0.72	19157428	12457	19.53	1531	1550	1530	1989	1071	1530	1537.88	0.81	2556	1632	1580	1550	1498	1468	1566	1484	155	459	500	1070	1	1	30979827	477	-4.55	1.16	12	0.04	-339.00	1323.00	2410	20231110	-36.06	1357	20240805	13.56	2015	-23.52	20240102	1357	13.56	20240805	2410	-36.06	20231110	1357	13.56	20240805	0.13	N	034940	500	154 억	250387	N	N	N	N
94	20240814	120411	57	100.00	KOSDAQ		제약	N	N	N	N	N	1550	20	2	1.31	16179987	10525	16.50	1531	1550	1530	1989	1071	1530	1537.29	0.81	1549	1632	1580	1550	1498	1468	1566	1484	155	459	500	1070	1	1	30979827	480	-4.57	1.17	12	0.03	-339.00	1323.00	2410	20231110	-35.68	1357	20240805	14.22	2015	-23.08	20240102	1357	14.22	20240805	2410	-35.68	20231110	1357	14.22	20240805	0.13	N	034940	500	154 억	250387	N	N	N	N
95	20240814	110409	57	100.00	KOSDAQ		제약	N	N	N	N	N	1543	13	2	0.85	10110156	6587	10.33	1531	1550	1530	1989	1071	1530	1534.87	0.81	1514	1632	1580	1550	1498	1468	1566	1484	155	459	500	1070	1	1	30979827	478	-4.55	1.17	12	0.02	-339.00	1323.00	2410	20231110	-35.98	1357	20240805	13.71	2015	-23.42	20240102	1357	13.71	20240805	2410	-35.98	20231110	1357	13.71	20240805	0.13	N	034940	500	154 억	250387	N	N	N	N
96	20240814	100409	57	100.00	KOSDAQ		제약	N	N	N	N	N	1537	7	2	0.46	8946722	5832	9.14	1531	1550	1530	1989	1071	1530	1534.07	0.81	1579	1632	1580	1550	1498	1468	1566	1484	155	459	500	1070	1	1	30979827	476	-4.53	1.16	12	0.02	-339.00	1323.00	2410	20231110	-36.22	1357	20240805	13.26	2015	-23.72	20240102	1357	13.26	20240805	2410	-36.22	20231110	1357	13.26	20240805	0.13	N	034940	500	154 억	250387	N	N	N	N
97	20240814	090439	57	100.00	KOSDAQ		제약	N	N	N	N	N	1534	4	2	0.26	3343032	2179	3.42	1531	1550	1531	1989	1071	1530	1534.20	0.81	756	1632	1580	1550	1498	1468	1566	1484	155	459	500	1070	1	1	30979827	475	-4.53	1.16	12	0.01	-339.00	1323.00	2410	20231110	-36.35	1357	20240805	13.04	2015	-23.87	20240102	1357	13.04	20240805	2410	-36.35	20231110	1357	13.04	20240805	0.13	N	034940	500	154 억	250387	N	N	N	N
98	20240813	160405	57	100.00	KOSDAQ		제약	N	N	N	N	N	1530	-44	5	-2.80	95662721	62426	34.33	1602	1602	1520	2045	1102	1574	1532.42	0.80	3801	1662	1618	1566	1522	1470	1640	1544	155	471	500	1100	1	1	30979827	474	-4.51	1.16	12	0.20	-339.00	1323.00	2410	20231110	-36.51	1357	20240805	12.75	2015	-24.07	20240102	1357	12.75	20240805	2410	-36.51	20231110	1357	12.75	20240805	0.14	N	034940	500	154 억	246581	N	N	N	N
99	20240813	150408	57	100.00	KOSDAQ		제약	N	N	N	N	N	1538	-36	5	-2.29	92594975	60425	33.23	1602	1602	1520	2045	1102	1574	1532.40	0.80	3934	1662	1618	1566	1522	1470	1640	1544	155	471	500	1100	1	1	30979827	476	-4.54	1.16	12	0.20	-339.00	1323.00	2410	20231110	-36.18	1357	20240805	13.34	2015	-23.67	20240102	1357	13.34	20240805	2410	-36.18	20231110	1357	13.34	20240805	0.14	N	034940	500	154 억	246581	N	N	N	N
100	20240813	140408	57	100.00	KOSDAQ		제약	N	N	N	N	N	1522	-52	5	-3.30	89902133	58661	32.26	1602	1602	1520	2045	1102	1574	1532.57	0.80	3980	1662	1618	1566	1522	1470	1640	1544	155	471	500	1100	1	1	30979827	472	-4.49	1.15	12	0.19	-339.00	1323.00	2410	20231110	-36.85	1357	20240805	12.16	2015	-24.47	20240102	1357	12.16	20240805	2410	-36.85	20231110	1357	12.16	20240805	0.14	N	034940	500	154 억	246581	N	N	N	N
101	20240813	130409	57	100.00	KOSDAQ		제약	N	N	N	N	N	1530	-44	5	-2.80	86174289	56222	30.92	1602	1602	1520	2045	1102	1574	1532.75	0.80	3813	1662	1618	1566	1522	1470	1640	1544	155	471	500	1100	1	1	30979827	474	-4.51	1.16	12	0.18	-339.00	1323.00	2410	20231110	-36.51	1357	20240805	12.75	2015	-24.07	20240102	1357	12.75	20240805	2410	-36.51	20231110	1357	12.75	20240805	0.14	N	034940	500	154 억	246581	N	N	N	N
102	20240813	120407	57	100.00	KOSDAQ		제약	N	N	N	N	N	1520	-54	5	-3.43	84670406	55239	30.38	1602	1602	1520	2045	1102	1574	1532.80	0.80	4039	1662	1618	1566	1522	1470	1640	1544	155	471	500	1100	1	1	30979827	471	-4.48	1.15	12	0.18	-339.00	1323.00	2410	20231110	-36.93	1357	20240805	12.01	2015	-24.57	20240102	1357	12.01	20240805	2410	-36.93	20231110	1357	12.01	20240805	0.14	N	034940	500	154 억	246581	N	N	N	N
103	20240813	110405	57	100.00	KOSDAQ		제약	N	N	N	N	N	1529	-45	5	-2.86	58829484	38287	21.05	1602	1602	1521	2045	1102	1574	1536.54	0.80	464	1662	1618	1566	1522	1470	1640	1544	155	471	500	1100	1	1	30979827	474	-4.51	1.16	12	0.12	-339.00	1323.00	2410	20231110	-36.56	1357	20240805	12.68	2015	-24.12	20240102	1357	12.68	20240805	2410	-36.56	20231110	1357	12.68	20240805	0.14	N	034940	500	154 억	246581	N	N	N	N
104	20240813	100403	57	100.00	KOSDAQ		제약	N	N	N	N	N	1549	-25	5	-1.59	33604751	21758	11.96	1602	1602	1521	2045	1102	1574	1544.48	0.80	-130	1662	1618	1566	1522	1470	1640	1544	155	471	500	1100	1	1	30979827	480	-4.57	1.17	12	0.07	-339.00	1323.00	2410	20231110	-35.73	1357	20240805	14.15	2015	-23.13	20240102	1357	14.15	20240805	2410	-35.73	20231110	1357	14.15	20240805	0.14	N	034940	500	154 억	246581	N	N	N	N
105	20240813	090407	57	100.00	KOSDAQ		제약	N	N	N	N	N	1560	-14	5	-0.89	3576346	2244	1.23	1602	1602	1560	2045	1102	1574	1593.74	0.80	-497	1662	1618	1566	1522	1470	1640	1544	155	471	500	1100	1	1	30979827	483	-4.60	1.18	12	0.01	-339.00	1323.00	2410	20231110	-35.27	1357	20240805	14.96	2015	-22.58	20240102	1357	14.96	20240805	2410	-35.27	20231110	1357	14.96	20240805	0.14	N	034940	500	154 억	246581	N	N	N	N
106	20240812	160404	57	100.00	KOSDAQ		제약	N	N	N	N	N	1574	63	2	4.17	288411739	181472	285.72	1514	1610	1514	1964	1058	1511	1589.29	0.77	7713	1609	1559	1535	1485	1461	1548	1474	155	453	500	1050	1	1	30979827	488	-4.64	1.19	12	0.59	-339.00	1323.00	2410	20231110	-34.69	1357	20240805	15.99	2015	-21.89	20240102	1357	15.99	20240805	2410	-34.69	20231110	1357	15.99	20240805	0.14	N	034940	500	154 억	238867	N	N	N	N
107	20240812	150406	57	100.00	KOSDAQ		제약	N	N	N	N	N	1580	69	2	4.57	282669884	177827	279.99	1514	1610	1514	1964	1058	1511	1589.58	0.77	7956	1609	1559	1535	1485	1461	1548	1474	155	453	500	1050	1	1	30979827	489	-4.66	1.19	12	0.57	-339.00	1323.00	2410	20231110	-34.44	1357	20240805	16.43	2015	-21.59	20240102	1357	16.43	20240805	2410	-34.44	20231110	1357	16.43	20240805	0.14	N	034940	500	154 억	238867	N	N	N	N
108	20240812	140404	57	100.00	KOSDAQ		제약	N	N	N	N	N	1590	79	2	5.23	274445792	172648	271.83	1514	1610	1514	1964	1058	1511	1589.63	0.77	6721	1609	1559	1535	1485	1461	1548	1474	155	453	500	1050	1	1	30979827	493	-4.69	1.20	12	0.56	-339.00	1323.00	2410	20231110	-34.02	1357	20240805	17.17	2015	-21.09	20240102	1357	17.17	20240805	2410	-34.02	20231110	1357	17.17	20240805	0.14	N	034940	500	154 억	238867	N	N	N	N
109	20240812	130402	57	100.00	KOSDAQ		제약	N	N	N	N	N	1594	83	2	5.49	259000763	162930	256.53	1514	1610	1514	1964	1058	1511	1589.64	0.77	5594	1609	1559	1535	1485	1461	1548	1474	155	453	500	1050	1	1	30979827	494	-4.70	1.20	12	0.53	-339.00	1323.00	2410	20231110	-33.86	1357	20240805	17.46	2015	-20.89	20240102	1357	17.46	20240805	2410	-33.86	20231110	1357	17.46	20240805	0.14	N	034940	500	154 억	238867	N	N	N	N
110	20240812	120403	57	100.00	KOSDAQ		제약	N	N	N	N	N	1599	88	2	5.82	225351543	141868	223.37	1514	1610	1514	1964	1058	1511	1588.46	0.77	5931	1609	1559	1535	1485	1461	1548	1474	155	453	500	1050	1	1	30979827	495	-4.72	1.21	12	0.46	-339.00	1323.00	2410	20231110	-33.65	1357	20240805	17.83	2015	-20.65	20240102	1357	17.83	20240805	2410	-33.65	20231110	1357	17.83	20240805	0.14	N	034940	500	154 억	238867	N	N	N	N
111	20240812	110402	57	100.00	KOSDAQ		제약	N	N	N	N	N	1588	77	2	5.10	205207503	129215	203.45	1514	1610	1514	1964	1058	1511	1588.11	0.77	5049	1609	1559	1535	1485	1461	1548	1474	155	453	500	1050	1	1	30979827	492	-4.68	1.20	12	0.42	-339.00	1323.00	2410	20231110	-34.11	1357	20240805	17.02	2015	-21.19	20240102	1357	17.02	20240805	2410	-34.11	20231110	1357	17.02	20240805	0.14	N	034940	500	154 억	238867	N	N	N	N
112	20240812	100359	57	100.00	KOSDAQ		제약	N	N	N	N	N	1609	98	2	6.49	161707025	101954	160.52	1514	1610	1514	1964	1058	1511	1586.08	0.77	6127	1609	1559	1535	1485	1461	1548	1474	155	453	500	1050	1	1	30979827	498	-4.75	1.22	12	0.33	-339.00	1323.00	2410	20231110	-33.24	1357	20240805	18.57	2015	-20.15	20240102	1357	18.57	20240805	2410	-33.24	20231110	1357	18.57	20240805	0.14	N	034940	500	154 억	238867	N	N	N	N
113	20240812	090358	57	100.00	KOSDAQ		제약	N	N	N	N	N	1543	32	2	2.12	13444415	8784	13.83	1514	1545	1514	1964	1058	1511	1530.56	0.77	-575	1609	1559	1535	1485	1461	1548	1474	155	453	500	1050	1	1	30979827	478	-4.55	1.17	12	0.03	-339.00	1323.00	2410	20231110	-35.98	1357	20240805	13.71	2015	-23.42	20240102	1357	13.71	20240805	2410	-35.98	20231110	1357	13.71	20240805	0.14	N	034940	500	154 억	238867	N	N	N	N
114	20240809	160358	57	100.00	KOSDAQ		제약	N	N	N	N	N	1511	-30	5	-1.95	96202555	62506	83.25	1541	1585	1511	2000	1079	1541	1539.34	0.76	2743	1579	1560	1531	1512	1483	1569	1521	155	459	500	1070	1	1	30979827	468	-4.46	1.14	12	0.20	-339.00	1323.00	2410	20231110	-37.30	1357	20240805	11.35	2015	-25.01	20240102	1357	11.35	20240805	2410	-37.30	20231110	1357	11.35	20240805	0.14	N	034940	500	154 억	236124	N	N	N	N
115	20240809	150406	57	100.00	KOSDAQ		제약	N	N	N	N	N	1521	-20	5	-1.30	90006072	58411	77.80	1541	1585	1520	2000	1079	1541	1540.91	0.76	4664	1579	1560	1531	1512	1483	1569	1521	155	459	500	1070	1	1	30979827	471	-4.49	1.15	12	0.19	-339.00	1323.00	2410	20231110	-36.89	1357	20240805	12.09	2015	-24.52	20240102	1357	12.09	20240805	2410	-36.89	20231110	1357	12.09	20240805	0.14	N	034940	500	154 억	236124	N	N	N	N
116	20240809	140406	57	100.00	KOSDAQ		제약	N	N	N	N	N	1522	-19	5	-1.23	74769832	48401	64.47	1541	1585	1522	2000	1079	1541	1544.80	0.76	3406	1579	1560	1531	1512	1483	1569	1521	155	459	500	1070	1	1	30979827	472	-4.49	1.15	12	0.16	-339.00	1323.00	2410	20231110	-36.85	1357	20240805	12.16	2015	-24.47	20240102	1357	12.16	20240805	2410	-36.85	20231110	1357	12.16	20240805	0.14	N	034940	500	154 억	236124	N	N	N	N
117	20240809	130405	57	100.00	KOSDAQ		제약	N	N	N	N	N	1531	-10	5	-0.65	62141913	40135	53.46	1541	1585	1530	2000	1079	1541	1548.32	0.76	3403	1579	1560	1531	1512	1483	1569	1521	155	459	500	1070	1	1	30979827	474	-4.52	1.16	12	0.13	-339.00	1323.00	2410	20231110	-36.47	1357	20240805	12.82	2015	-24.02	20240102	1357	12.82	20240805	2410	-36.47	20231110	1357	12.82	20240805	0.14	N	034940	500	154 억	236124	N	N	N	N
118	20240809	120404	57	100.00	KOSDAQ		제약	N	N	N	N	N	1539	-2	5	-0.13	51403664	33133	44.13	1541	1585	1538	2000	1079	1541	1551.43	0.76	2733	1579	1560	1531	1512	1483	1569	1521	155	459	500	1070	1	1	30979827	477	-4.54	1.16	12	0.11	-339.00	1323.00	2410	20231110	-36.14	1357	20240805	13.41	2015	-23.62	20240102	1357	13.41	20240805	2410	-36.14	20231110	1357	13.41	20240805	0.14	N	034940	500	154 억	236124	N	N	N	N
119	20240809	110400	57	100.00	KOSDAQ		제약	N	N	N	N	N	1545	4	2	0.26	45401197	29235	38.94	1541	1585	1539	2000	1079	1541	1552.97	0.76	2551	1579	1560	1531	1512	1483	1569	1521	155	459	500	1070	1	1	30979827	479	-4.56	1.17	12	0.09	-339.00	1323.00	2410	20231110	-35.89	1357	20240805	13.85	2015	-23.33	20240102	1357	13.85	20240805	2410	-35.89	20231110	1357	13.85	20240805	0.14	N	034940	500	154 억	236124	N	N	N	N
120	20240809	100406	57	100.00	KOSDAQ		제약	N	N	N	N	N	1550	9	2	0.58	30955870	19874	26.47	1541	1585	1539	2000	1079	1541	1557.61	0.76	1173	1579	1560	1531	1512	1483	1569	1521	155	459	500	1070	1	1	30979827	480	-4.57	1.17	12	0.06	-339.00	1323.00	2410	20231110	-35.68	1357	20240805	14.22	2015	-23.08	20240102	1357	14.22	20240805	2410	-35.68	20231110	1357	14.22	20240805	0.14	N	034940	500	154 억	236124	N	N	N	N
121	20240809	090401	57	100.00	KOSDAQ		제약	N	N	N	N	N	1553	12	2	0.78	14141674	8997	11.98	1541	1585	1541	2000	1079	1541	1571.82	0.76	-2984	1579	1560	1531	1512	1483	1569	1521	155	459	500	1070	1	1	30979827	481	-4.58	1.17	12	0.03	-339.00	1323.00	2410	20231110	-35.56	1357	20240805	14.44	2015	-22.93	20240102	1357	14.44	20240805	2410	-35.56	20231110	1357	14.44	20240805	0.14	N	034940	500	154 억	236124	N	N	N	N
122	20240808	160356	57	100.00	KOSDAQ		제약	N	N	N	N	N	1541	32	2	2.12	114816896	75080	119.52	1510	1550	1502	1961	1057	1509	1529.24	0.76	1231	1595	1551	1486	1442	1377	1574	1465	155	452	500	1050	1	1	30979827	477	-4.55	1.16	12	0.24	-339.00	1323.00	2410	20231110	-36.06	1357	20240805	13.56	2015	-23.52	20240102	1357	13.56	20240805	2410	-36.06	20231110	1357	13.56	20240805	0.14	N	034940	500	154 억	234893	N	N	N	N
123	20240808	150400	57	100.00	KOSDAQ		제약	N	N	N	N	N	1539	30	2	1.99	110837275	72497	115.41	1510	1550	1502	1961	1057	1509	1528.85	0.76	1284	1595	1551	1486	1442	1377	1574	1465	155	452	500	1050	1	1	30979827	477	-4.54	1.16	12	0.23	-339.00	1323.00	2410	20231110	-36.14	1357	20240805	13.41	2015	-23.62	20240102	1357	13.41	20240805	2410	-36.14	20231110	1357	13.41	20240805	0.14	N	034940	500	154 억	234893	N	N	N	N
124	20240808	140359	57	100.00	KOSDAQ		제약	N	N	N	N	N	1544	35	2	2.32	106136382	69423	110.51	1510	1550	1502	1961	1057	1509	1528.84	0.76	766	1595	1551	1486	1442	1377	1574	1465	155	452	500	1050	1	1	30979827	478	-4.55	1.17	12	0.22	-339.00	1323.00	2410	20231110	-35.93	1357	20240805	13.78	2015	-23.37	20240102	1357	13.78	20240805	2410	-35.93	20231110	1357	13.78	20240805	0.14	N	034940	500	154 억	234893	N	N	N	N
125	20240808	130401	57	100.00	KOSDAQ		제약	N	N	N	N	N	1550	41	2	2.72	73663149	48395	77.04	1510	1550	1502	1961	1057	1509	1522.12	0.76	-1127	1595	1551	1486	1442	1377	1574	1465	155	452	500	1050	1	1	30979827	480	-4.57	1.17	12	0.16	-339.00	1323.00	2410	20231110	-35.68	1357	20240805	14.22	2015	-23.08	20240102	1357	14.22	20240805	2410	-35.68	20231110	1357	14.22	20240805	0.14	N	034940	500	154 억	234893	N	N	N	N
126	20240808	120405	57	100.00	KOSDAQ		제약	N	N	N	N	N	1520	11	2	0.73	38648922	25611	40.77	1510	1520	1502	1961	1057	1509	1509.08	0.76	-672	1595	1551	1486	1442	1377	1574	1465	155	452	500	1050	1	1	30979827	471	-4.48	1.15	12	0.08	-339.00	1323.00	2410	20231110	-36.93	1357	20240805	12.01	2015	-24.57	20240102	1357	12.01	20240805	2410	-36.93	20231110	1357	12.01	20240805	0.14	N	034940	500	154 억	234893	N	N	N	N
127	20240808	110401	57	100.00	KOSDAQ		제약	N	N	N	N	N	1508	-1	5	-0.07	34451086	22837	36.35	1510	1515	1502	1961	1057	1509	1508.56	0.76	-1090	1595	1551	1486	1442	1377	1574	1465	155	452	500	1050	1	1	30979827	467	-4.45	1.14	12	0.07	-339.00	1323.00	2410	20231110	-37.43	1357	20240805	11.13	2015	-25.16	20240102	1357	11.13	20240805	2410	-37.43	20231110	1357	11.13	20240805	0.14	N	034940	500	154 억	234893	N	N	N	N
128	20240808	100359	57	100.00	KOSDAQ		제약	N	N	N	N	N	1505	-4	5	-0.27	20178910	13392	21.32	1510	1513	1502	1961	1057	1509	1506.79	0.76	-2073	1595	1551	1486	1442	1377	1574	1465	155	452	500	1050	1	1	30979827	466	-4.44	1.14	12	0.04	-339.00	1323.00	2410	20231110	-37.55	1357	20240805	10.91	2015	-25.31	20240102	1357	10.91	20240805	2410	-37.55	20231110	1357	10.91	20240805	0.14	N	034940	500	154 억	234893	N	N	N	N
129	20240808	090357	57	100.00	KOSDAQ		제약	N	N	N	N	N	1512	3	2	0.20	2296789	1523	2.42	1510	1513	1507	1961	1057	1509	1508.07	0.76	-577	1595	1551	1486	1442	1377	1574	1465	155	452	500	1050	1	1	30979827	468	-4.46	1.14	12	0.00	-339.00	1323.00	2410	20231110	-37.26	1357	20240805	11.42	2015	-24.96	20240102	1357	11.42	20240805	2410	-37.26	20231110	1357	11.42	20240805	0.14	N	034940	500	154 억	234893	N	N	N	N
130	20240807	160351	57	100.00	KOSDAQ		제약	N	N	N	N	N	1509	60	2	4.14	94107393	62758	124.42	1421	1530	1421	1883	1015	1449	1499.53	0.72	11524	1489	1469	1438	1418	1387	1479	1428	155	434	500	1010	1	1	30979827	467	-4.45	1.14	12	0.20	-339.00	1323.00	2410	20231110	-37.39	1357	20240805	11.20	2015	-25.11	20240102	1357	11.20	20240805	2410	-37.39	20231110	1357	11.20	20240805	0.14	N	034940	500	154 억	223370	N	N	N	N
131	20240807	150356	57	100.00	KOSDAQ		제약	N	N	N	N	N	1515	66	2	4.55	87496461	58385	115.75	1421	1530	1421	1883	1015	1449	1498.61	0.72	8529	1489	1469	1438	1418	1387	1479	1428	155	434	500	1010	1	1	30979827	469	-4.47	1.15	12	0.19	-339.00	1323.00	2410	20231110	-37.14	1357	20240805	11.64	2015	-24.81	20240102	1357	11.64	20240805	2410	-37.14	20231110	1357	11.64	20240805	0.14	N	034940	500	154 억	223370	N	N	N	N
132	20240807	140359	57	100.00	KOSDAQ		제약	N	N	N	N	N	1509	60	2	4.14	61118002	41027	81.34	1421	1515	1421	1883	1015	1449	1489.70	0.72	6703	1489	1469	1438	1418	1387	1479	1428	155	434	500	1010	1	1	30979827	467	-4.45	1.14	12	0.13	-339.00	1323.00	2410	20231110	-37.39	1357	20240805	11.20	2015	-25.11	20240102	1357	11.20	20240805	2410	-37.39	20231110	1357	11.20	20240805	0.14	N	034940	500	154 억	223370	N	N	N	N
133	20240807	130358	57	100.00	KOSDAQ		제약	N	N	N	N	N	1511	62	2	4.28	54676723	36752	72.86	1421	1515	1421	1883	1015	1449	1487.72	0.72	5552	1489	1469	1438	1418	1387	1479	1428	155	434	500	1010	1	1	30979827	468	-4.46	1.14	12	0.12	-339.00	1323.00	2410	20231110	-37.30	1357	20240805	11.35	2015	-25.01	20240102	1357	11.35	20240805	2410	-37.30	20231110	1357	11.35	20240805	0.14	N	034940	500	154 억	223370	N	N	N	N
134	20240807	120359	57	100.00	KOSDAQ		제약	N	N	N	N	N	1506	57	2	3.93	51162360	34427	68.25	1421	1515	1421	1883	1015	1449	1486.11	0.72	5191	1489	1469	1438	1418	1387	1479	1428	155	434	500	1010	1	1	30979827	467	-4.44	1.14	12	0.11	-339.00	1323.00	2410	20231110	-37.51	1357	20240805	10.98	2015	-25.26	20240102	1357	10.98	20240805	2410	-37.51	20231110	1357	10.98	20240805	0.14	N	034940	500	154 억	223370	N	N	N	N
135	20240807	110400	57	100.00	KOSDAQ		제약	N	N	N	N	N	1514	65	2	4.49	47988589	32328	64.09	1421	1515	1421	1883	1015	1449	1484.43	0.72	4089	1489	1469	1438	1418	1387	1479	1428	155	434	500	1010	1	1	30979827	469	-4.47	1.14	12	0.10	-339.00	1323.00	2410	20231110	-37.18	1357	20240805	11.57	2015	-24.86	20240102	1357	11.57	20240805	2410	-37.18	20231110	1357	11.57	20240805	0.14	N	034940	500	154 억	223370	N	N	N	N
136	20240807	100354	57	100.00	KOSDAQ		제약	N	N	N	N	N	1481	32	2	2.21	19065030	13096	25.96	1421	1481	1421	1883	1015	1449	1455.79	0.72	1650	1489	1469	1438	1418	1387	1479	1428	155	434	500	1010	1	1	30979827	459	-4.37	1.12	12	0.04	-339.00	1323.00	2410	20231110	-38.55	1357	20240805	9.14	2015	-26.50	20240102	1357	9.14	20240805	2410	-38.55	20231110	1357	9.14	20240805	0.14	N	034940	500	154 억	223370	N	N	N	N
137	20240807	090355	57	100.00	KOSDAQ		제약	N	N	N	N	N	1441	-8	5	-0.55	2611098	1830	3.63	1421	1441	1421	1883	1015	1449	1426.83	0.72	309	1489	1469	1438	1418	1387	1479	1428	155	434	500	1010	1	1	30979827	446	-4.25	1.09	12	0.01	-339.00	1323.00	2410	20231110	-40.21	1357	20240805	6.19	2015	-28.49	20240102	1357	6.19	20240805	2410	-40.21	20231110	1357	6.19	20240805	0.14	N	034940	500	154 억	223370	N	N	N	N
138	20240806	160352	57	100.00	KOSDAQ		제약	N	N	N	N	N	1449	21	2	1.47	72638763	50439	35.04	1413	1458	1407	1856	1000	1428	1440.13	0.71	2060	1591	1509	1433	1351	1275	1471	1313	155	428	500	990	1	1	30979827	449	-4.27	1.10	12	0.16	-339.00	1323.00	2410	20231110	-39.88	1357	20240805	6.78	2015	-28.09	20240102	1357	6.78	20240805	2410	-39.88	20231110	1357	6.78	20240805	0.15	N	034940	500	154 억	221310	N	N	N	N
139	20240806	150356	57	100.00	KOSDAQ		제약	N	N	N	N	N	1440	12	2	0.84	70185619	48746	33.86	1413	1458	1407	1856	1000	1428	1439.82	0.71	2163	1591	1509	1433	1351	1275	1471	1313	155	428	500	990	1	1	30979827	446	-4.25	1.09	12	0.16	-339.00	1323.00	2410	20231110	-40.25	1357	20240805	6.12	2015	-28.54	20240102	1357	6.12	20240805	2410	-40.25	20231110	1357	6.12	20240805	0.15	N	034940	500	154 억	221310	N	N	N	N
140	20240806	140354	57	100.00	KOSDAQ		제약	N	N	N	N	N	1450	22	2	1.54	61112442	42472	29.51	1413	1458	1407	1856	1000	1428	1438.89	0.71	1144	1591	1509	1433	1351	1275	1471	1313	155	428	500	990	1	1	30979827	449	-4.28	1.10	12	0.14	-339.00	1323.00	2410	20231110	-39.83	1357	20240805	6.85	2015	-28.04	20240102	1357	6.85	20240805	2410	-39.83	20231110	1357	6.85	20240805	0.15	N	034940	500	154 억	221310	N	N	N	N
141	20240806	130354	57	100.00	KOSDAQ		제약	N	N	N	N	N	1455	27	2	1.89	59491287	41354	28.73	1413	1458	1407	1856	1000	1428	1438.59	0.71	1154	1591	1509	1433	1351	1275	1471	1313	155	428	500	990	1	1	30979827	451	-4.29	1.10	12	0.13	-339.00	1323.00	2410	20231110	-39.63	1357	20240805	7.22	2015	-27.79	20240102	1357	7.22	20240805	2410	-39.63	20231110	1357	7.22	20240805	0.15	N	034940	500	154 억	221310	N	N	N	N
142	20240806	120356	57	100.00	KOSDAQ		제약	N	N	N	N	N	1457	29	2	2.03	51889873	36134	25.10	1413	1458	1407	1856	1000	1428	1436.04	0.71	-690	1591	1509	1433	1351	1275	1471	1313	155	428	500	990	1	1	30979827	451	-4.30	1.10	12	0.12	-339.00	1323.00	2410	20231110	-39.54	1357	20240805	7.37	2015	-27.69	20240102	1357	7.37	20240805	2410	-39.54	20231110	1357	7.37	20240805	0.15	N	034940	500	154 억	221310	N	N	N	N
143	20240806	110353	57	100.00	KOSDAQ		제약	N	N	N	N	N	1446	18	2	1.26	39882601	27829	19.33	1413	1458	1407	1856	1000	1428	1433.13	0.71	55	1591	1509	1433	1351	1275	1471	1313	155	428	500	990	1	1	30979827	448	-4.27	1.09	12	0.09	-339.00	1323.00	2410	20231110	-40.00	1357	20240805	6.56	2015	-28.24	20240102	1357	6.56	20240805	2410	-40.00	20231110	1357	6.56	20240805	0.15	N	034940	500	154 억	221310	N	N	N	N
144	20240806	100352	57	100.00	KOSDAQ		제약	N	N	N	N	N	1457	29	2	2.03	29231638	20483	14.23	1413	1458	1407	1856	1000	1428	1427.12	0.71	2754	1591	1509	1433	1351	1275	1471	1313	155	428	500	990	1	1	30979827	451	-4.30	1.10	12	0.07	-339.00	1323.00	2410	20231110	-39.54	1357	20240805	7.37	2015	-27.69	20240102	1357	7.37	20240805	2410	-39.54	20231110	1357	7.37	20240805	0.15	N	034940	500	154 억	221310	N	N	N	N
145	20240806	090351	57	100.00	KOSDAQ		제약	N	N	N	N	N	1407	-21	5	-1.47	8196150	5813	4.04	1413	1415	1407	1856	1000	1428	1409.97	0.71	1579	1591	1509	1433	1351	1275	1471	1313	155	428	500	990	1	1	30979827	436	-4.15	1.06	12	0.02	-339.00	1323.00	2410	20231110	-41.62	1357	20240805	3.68	2015	-30.17	20240102	1357	3.68	20240805	2410	-41.62	20231110	1357	3.68	20240805	0.15	N	034940	500	154 억	221310	N	N	N	N
146	20240805	160348	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1428	-87	5	-5.74	193335333	137025	558.33	1515	1515	1357	1969	1061	1515	1410.95	0.70	5321	1547	1530	1517	1500	1487	1524	1494	155	454	500	1060	1	1	30979827	442	-4.21	1.08	12	0.44	-339.00	1323.00	2410	20231110	-40.75	1357	20240805	5.23	2015	-29.13	20240102	1357	5.23	20240805	2410	-40.75	20231110	1357	5.23	20240805	0.15	N	034940	500	154 억	215985	N	N	N	N
147	20240805	150352	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1375	-140	5	-9.24	175752736	124422	506.98	1515	1515	1357	1969	1061	1515	1412.55	0.70	5440	1547	1530	1517	1500	1487	1524	1494	155	454	500	1060	1	1	30979827	426	-4.06	1.04	12	0.40	-339.00	1323.00	2410	20231110	-42.95	1357	20240805	1.33	2015	-31.76	20240102	1357	1.33	20240805	2410	-42.95	20231110	1357	1.33	20240805	0.15	N	034940	500	154 억	215985	N	N	N	N
148	20240805	140354	58	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1397	-118	5	-7.79	136867169	96091	391.54	1515	1515	1357	1969	1061	1515	1424.35	0.70	9940	1547	1530	1517	1500	1487	1524	1494	155	454	500	1060	1	1	30979827	433	-4.12	1.06	12	0.31	-339.00	1323.00	2410	20231110	-42.03	1357	20240805	2.95	2015	-30.67	20240102	1357	2.95	20240805	2410	-42.03	20231110	1357	2.95	20240805	0.15	N	034940	500	154 억	215985	N	N	N	N
149	20240805	130351	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1390	-125	5	-8.25	124571025	87253	355.53	1515	1515	1357	1969	1061	1515	1427.70	0.70	10395	1547	1530	1517	1500	1487	1524	1494	155	454	500	1060	1	1	30979827	431	-4.10	1.05	12	0.28	-339.00	1323.00	2410	20231110	-42.32	1357	20240805	2.43	2015	-31.02	20240102	1357	2.43	20240805	2410	-42.32	20231110	1357	2.43	20240805	0.15	N	034940	500	154 억	215985	N	N	N	N
150	20240805	120350	57	100.00	KOSDAQ		제약	N	N	N	N	N	1425	-90	5	-5.94	93359296	65014	264.91	1515	1515	1404	1969	1061	1515	1435.99	0.70	9308	1547	1530	1517	1500	1487	1524	1494	155	454	500	1060	1	1	30979827	441	-4.20	1.08	12	0.21	-339.00	1323.00	2410	20231110	-40.87	1393	20240716	2.30	2015	-29.28	20240102	1393	2.30	20240716	2410	-40.87	20231110	1393	2.30	20240716	0.15	N	034940	500	154 억	215985	N	N	N	N
151	20240805	110355	57	100.00	KOSDAQ		제약	N	N	N	N	N	1444	-71	5	-4.69	82652189	57503	234.30	1515	1515	1404	1969	1061	1515	1437.35	0.70	9924	1547	1530	1517	1500	1487	1524	1494	155	454	500	1060	1	1	30979827	447	-4.26	1.09	12	0.19	-339.00	1323.00	2410	20231110	-40.08	1393	20240716	3.66	2015	-28.34	20240102	1393	3.66	20240716	2410	-40.08	20231110	1393	3.66	20240716	0.15	N	034940	500	154 억	215985	N	N	N	N
152	20240805	100350	57	100.00	KOSDAQ		제약	N	N	N	N	N	1467	-48	5	-3.17	48008586	33360	135.93	1515	1515	1404	1969	1061	1515	1439.11	0.70	2500	1547	1530	1517	1500	1487	1524	1494	155	454	500	1060	1	1	30979827	454	-4.33	1.11	12	0.11	-339.00	1323.00	2410	20231110	-39.13	1393	20240716	5.31	2015	-27.20	20240102	1393	5.31	20240716	2410	-39.13	20231110	1393	5.31	20240716	0.15	N	034940	500	154 억	215985	N	N	N	N
153	20240805	090348	57	100.00	KOSDAQ		제약	N	N	N	N	N	1506	-9	5	-0.59	633272	420	1.71	1515	1515	1493	1969	1061	1515	1507.79	0.70	53	1547	1530	1517	1500	1487	1524	1494	155	454	500	1060	1	1	30979827	467	-4.44	1.14	12	0.00	-339.00	1323.00	2410	20231110	-37.51	1393	20240716	8.11	2015	-25.26	20240102	1393	8.11	20240716	2410	-37.51	20231110	1393	8.11	20240716	0.15	N	034940	500	154 억	215985	N	N	N	N
154	20240802	160344	57	100.00	KOSDAQ		제약	N	N	N	N	N	1515	-12	5	-0.79	37318695	24516	45.52	1520	1534	1504	1985	1069	1527	1522.22	0.70	574	1551	1539	1517	1505	1483	1528	1494	155	458	500	1060	1	1	30979827	469	-4.47	1.15	12	0.08	-339.00	1323.00	2410	20231110	-37.14	1393	20240716	8.76	2015	-24.81	20240102	1393	8.76	20240716	2410	-37.14	20231110	1393	8.76	20240716	0.15	N	034940	500	154 억	215365	N	N	N	N
155	20240802	150343	57	100.00	KOSDAQ		제약	N	N	N	N	N	1528	1	2	0.07	35980872	23634	43.88	1520	1534	1504	1985	1069	1527	1522.42	0.70	562	1551	1539	1517	1505	1483	1528	1494	155	458	500	1060	1	1	30979827	473	-4.51	1.15	12	0.08	-339.00	1323.00	2410	20231110	-36.60	1393	20240716	9.69	2015	-24.17	20240102	1393	9.69	20240716	2410	-36.60	20231110	1393	9.69	20240716	0.15	N	034940	500	154 억	215365	N	N	N	N
156	20240802	140347	57	100.00	KOSDAQ		제약	N	N	N	N	N	1510	-17	5	-1.11	31824748	20900	38.81	1520	1534	1504	1985	1069	1527	1522.72	0.70	283	1551	1539	1517	1505	1483	1528	1494	155	458	500	1060	1	1	30979827	468	-4.45	1.14	12	0.07	-339.00	1323.00	2410	20231110	-37.34	1393	20240716	8.40	2015	-25.06	20240102	1393	8.40	20240716	2410	-37.34	20231110	1393	8.40	20240716	0.15	N	034940	500	154 억	215365	N	N	N	N
157	20240802	130347	57	100.00	KOSDAQ		제약	N	N	N	N	N	1528	1	2	0.07	28074622	18438	34.24	1520	1534	1504	1985	1069	1527	1522.65	0.70	-343	1551	1539	1517	1505	1483	1528	1494	155	458	500	1060	1	1	30979827	473	-4.51	1.15	12	0.06	-339.00	1323.00	2410	20231110	-36.60	1393	20240716	9.69	2015	-24.17	20240102	1393	9.69	20240716	2410	-36.60	20231110	1393	9.69	20240716	0.15	N	034940	500	154 억	215365	N	N	N	N
158	20240802	120346	57	100.00	KOSDAQ		제약	N	N	N	N	N	1533	6	2	0.39	18073816	11901	22.10	1520	1534	1504	1985	1069	1527	1518.68	0.70	-760	1551	1539	1517	1505	1483	1528	1494	155	458	500	1060	1	1	30979827	475	-4.52	1.16	12	0.04	-339.00	1323.00	2410	20231110	-36.39	1393	20240716	10.05	2015	-23.92	20240102	1393	10.05	20240716	2410	-36.39	20231110	1393	10.05	20240716	0.15	N	034940	500	154 억	215365	N	N	N	N
159	20240802	110346	57	100.00	KOSDAQ		제약	N	N	N	N	N	1515	-12	5	-0.79	9410241	6210	11.53	1520	1526	1504	1985	1069	1527	1515.34	0.70	136	1551	1539	1517	1505	1483	1528	1494	155	458	500	1060	1	1	30979827	469	-4.47	1.15	12	0.02	-339.00	1323.00	2410	20231110	-37.14	1393	20240716	8.76	2015	-24.81	20240102	1393	8.76	20240716	2410	-37.14	20231110	1393	8.76	20240716	0.15	N	034940	500	154 억	215365	N	N	N	N
160	20240802	100344	57	100.00	KOSDAQ		제약	N	N	N	N	N	1510	-17	5	-1.11	3034912	2006	3.72	1520	1526	1504	1985	1069	1527	1512.92	0.70	281	1551	1539	1517	1505	1483	1528	1494	155	458	500	1060	1	1	30979827	468	-4.45	1.14	12	0.01	-339.00	1323.00	2410	20231110	-37.34	1393	20240716	8.40	2015	-25.06	20240102	1393	8.40	20240716	2410	-37.34	20231110	1393	8.40	20240716	0.15	N	034940	500	154 억	215365	N	N	N	N
161	20240802	090349	57	100.00	KOSDAQ		제약	N	N	N	N	N	1520	-7	5	-0.46	135280	89	0.17	1520	1520	1520	1985	1069	1527	1520.00	0.70	-13	1551	1539	1517	1505	1483	1528	1494	155	458	500	1060	1	1	30979827	471	-4.48	1.15	12	0.00	-339.00	1323.00	2410	20231110	-36.93	1393	20240716	9.12	2015	-24.57	20240102	1393	9.12	20240716	2410	-36.93	20231110	1393	9.12	20240716	0.15	N	034940	500	154 억	215365	N	N	N	N
162	20240801	160344	57	100.00	KOSDAQ		제약	N	N	N	N	N	1527	-2	5	-0.13	81051799	53397	192.98	1529	1529	1495	1987	1071	1529	1517.91	0.69	1125	1583	1556	1536	1509	1489	1546	1499	155	458	500	1070	1	1	30979827	473	-4.50	1.15	12	0.17	-339.00	1323.00	2410	20231110	-36.64	1393	20240716	9.62	2015	-24.22	20240102	1393	9.62	20240716	2410	-36.64	20231110	1393	9.62	20240716	0.15	N	034940	500	154 억	214231	N	N	N	N
163	20240801	150352	57	100.00	KOSDAQ		제약	N	N	N	N	N	1528	-1	5	-0.07	79366488	52293	188.99	1529	1529	1495	1987	1071	1529	1517.73	0.69	1089	1583	1556	1536	1509	1489	1546	1499	155	458	500	1070	1	1	30979827	473	-4.51	1.15	12	0.17	-339.00	1323.00	2410	20231110	-36.60	1393	20240716	9.69	2015	-24.17	20240102	1393	9.69	20240716	2410	-36.60	20231110	1393	9.69	20240716	0.15	N	034940	500	154 억	214231	N	N	N	N
164	20240801	140350	57	100.00	KOSDAQ		제약	N	N	N	N	N	1528	-1	5	-0.07	48923140	32346	116.90	1529	1529	1495	1987	1071	1529	1512.49	0.69	931	1583	1556	1536	1509	1489	1546	1499	155	458	500	1070	1	1	30979827	473	-4.51	1.15	12	0.10	-339.00	1323.00	2410	20231110	-36.60	1393	20240716	9.69	2015	-24.17	20240102	1393	9.69	20240716	2410	-36.60	20231110	1393	9.69	20240716	0.15	N	034940	500	154 억	214231	N	N	N	N
165	20240801	130345	57	100.00	KOSDAQ		제약	N	N	N	N	N	1527	-2	5	-0.13	46673506	30873	111.58	1529	1529	1495	1987	1071	1529	1511.79	0.69	736	1583	1556	1536	1509	1489	1546	1499	155	458	500	1070	1	1	30979827	473	-4.50	1.15	12	0.10	-339.00	1323.00	2410	20231110	-36.64	1393	20240716	9.62	2015	-24.22	20240102	1393	9.62	20240716	2410	-36.64	20231110	1393	9.62	20240716	0.15	N	034940	500	154 억	214231	N	N	N	N
166	20240801	120346	57	100.00	KOSDAQ		제약	N	N	N	N	N	1525	-4	5	-0.26	42548514	28163	101.78	1529	1529	1495	1987	1071	1529	1510.79	0.69	783	1583	1556	1536	1509	1489	1546	1499	155	458	500	1070	1	1	30979827	472	-4.50	1.15	12	0.09	-339.00	1323.00	2410	20231110	-36.72	1393	20240716	9.48	2015	-24.32	20240102	1393	9.48	20240716	2410	-36.72	20231110	1393	9.48	20240716	0.15	N	034940	500	154 억	214231	N	N	N	N
167	20240801	110348	57	100.00	KOSDAQ		제약	N	N	N	N	N	1503	-26	5	-1.70	27132356	17980	64.98	1529	1529	1495	1987	1071	1529	1509.03	0.69	527	1583	1556	1536	1509	1489	1546	1499	155	458	500	1070	1	1	30979827	466	-4.43	1.14	12	0.06	-339.00	1323.00	2410	20231110	-37.63	1393	20240716	7.90	2015	-25.41	20240102	1393	7.90	20240716	2410	-37.63	20231110	1393	7.90	20240716	0.15	N	034940	500	154 억	214231	N	N	N	N
168	20240801	100346	57	100.00	KOSDAQ		제약	N	N	N	N	N	1510	-19	5	-1.24	14966785	9891	35.75	1529	1529	1504	1987	1071	1529	1513.17	0.69	-365	1583	1556	1536	1509	1489	1546	1499	155	458	500	1070	1	1	30979827	468	-4.45	1.14	12	0.03	-339.00	1323.00	2410	20231110	-37.34	1393	20240716	8.40	2015	-25.06	20240102	1393	8.40	20240716	2410	-37.34	20231110	1393	8.40	20240716	0.15	N	034940	500	154 억	214231	N	N	N	N
169	20240801	090340	57	100.00	KOSDAQ		제약	N	N	N	N	N	1528	-1	5	-0.07	755009	494	1.79	1529	1529	1528	1987	1071	1529	1528.36	0.69	-343	1583	1556	1536	1509	1489	1546	1499	155	458	500	1070	1	1	30979827	473	-4.51	1.15	12	0.00	-339.00	1323.00	2410	20231110	-36.60	1393	20240716	9.69	2015	-24.17	20240102	1393	9.69	20240716	2410	-36.60	20231110	1393	9.69	20240716	0.15	N	034940	500	154 억	214231	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History