KissMeData/036480/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	160430	57	100.00	KOSDAQ		제약	N	N	N	N		N	9960	90	2	0.91	114547320	11664	98.86	9870	9960	9780	12830	6910	9870	9820.58	2.07	0	2069	10036	9952	9856	9772	9676	9995	9815	19	2960	500	5920	10	1	3800000	378	-55.64	1.01	12	0.31	-179.00	9829.00	18880	20231024	-47.25	8460	20240806	17.73	12690	-21.51	20240411	8460	17.73	20240806	18880	-47.25	20231024	8460	17.73	20240806	0.71	N	036480	500	19 억		78634	N	N	0	N	00	N
3	20240830	150434	57	100.00	KOSDAQ		제약	N	N	N	N		N	9850	-20	5	-0.20	105121350	10714	90.81	9870	9960	9780	12830	6910	9870	9811.58	2.07	0	2197	10036	9952	9856	9772	9676	9995	9815	19	2960	500	5920	10	1	3800000	374	-55.03	1.00	12	0.28	-179.00	9829.00	18880	20231024	-47.83	8460	20240806	16.43	12690	-22.38	20240411	8460	16.43	20240806	18880	-47.83	20231024	8460	16.43	20240806	0.71	N	036480	500	19 억		78634	N	N	0	N	00	N
4	20240830	140434	57	100.00	KOSDAQ		제약	N	N	N	N		N	9880	10	2	0.10	88655280	9046	76.67	9870	9880	9780	12830	6910	9870	9800.49	2.07	0	2037	10036	9952	9856	9772	9676	9995	9815	19	2960	500	5920	10	1	3800000	375	-55.20	1.01	12	0.24	-179.00	9829.00	18880	20231024	-47.67	8460	20240806	16.78	12690	-22.14	20240411	8460	16.78	20240806	18880	-47.67	20231024	8460	16.78	20240806	0.71	N	036480	500	19 억		78634	N	N	0	N	00	N
5	20240830	130431	57	100.00	KOSDAQ		제약	N	N	N	N		N	9840	-30	5	-0.30	84953110	8670	73.49	9870	9870	9780	12830	6910	9870	9798.51	2.07	0	2022	10036	9952	9856	9772	9676	9995	9815	19	2960	500	5920	10	1	3800000	374	-54.97	1.00	12	0.23	-179.00	9829.00	18880	20231024	-47.88	8460	20240806	16.31	12690	-22.46	20240411	8460	16.31	20240806	18880	-47.88	20231024	8460	16.31	20240806	0.71	N	036480	500	19 억		78634	N	N	0	N	00	N
6	20240830	120434	57	100.00	KOSDAQ		제약	N	N	N	N		N	9810	-60	5	-0.61	84736760	8648	73.30	9870	9870	9780	12830	6910	9870	9798.41	2.07	0	2030	10036	9952	9856	9772	9676	9995	9815	19	2960	500	5920	10	1	3800000	373	-54.80	1.00	12	0.23	-179.00	9829.00	18880	20231024	-48.04	8460	20240806	15.96	12690	-22.70	20240411	8460	15.96	20240806	18880	-48.04	20231024	8460	15.96	20240806	0.71	N	036480	500	19 억		78634	N	N	0	N	00	N
7	20240830	110434	57	100.00	KOSDAQ		제약	N	N	N	N		N	9860	-10	5	-0.10	81782350	8347	70.75	9870	9870	9780	12830	6910	9870	9797.80	2.07	0	2299	10036	9952	9856	9772	9676	9995	9815	19	2960	500	5920	10	1	3800000	375	-55.08	1.00	12	0.22	-179.00	9829.00	18880	20231024	-47.78	8460	20240806	16.55	12690	-22.30	20240411	8460	16.55	20240806	18880	-47.78	20231024	8460	16.55	20240806	0.71	N	036480	500	19 억		78634	N	N	0	N	00	N
8	20240830	100436	57	100.00	KOSDAQ		제약	N	N	N	N		N	9790	-80	5	-0.81	40973760	4176	35.40	9870	9870	9790	12830	6910	9870	9811.71	2.07	0	2034	10036	9952	9856	9772	9676	9995	9815	19	2960	500	5920	10	1	3800000	372	-54.69	1.00	12	0.11	-179.00	9829.00	18880	20231024	-48.15	8460	20240806	15.72	12690	-22.85	20240411	8460	15.72	20240806	18880	-48.15	20231024	8460	15.72	20240806	0.71	N	036480	500	19 억		78634	N	N	0	N	00	N
9	20240830	090435	57	100.00	KOSDAQ		제약	N	N	N	N		N	9860	-10	5	-0.10	157880	16	0.14	9870	9870	9860	12830	6910	9870	9867.33	2.07	0	-4	10036	9952	9856	9772	9676	9995	9815	19	2960	500	5920	10	1	3800000	375	-55.08	1.00	12	0.00	-179.00	9829.00	18880	20231024	-47.78	8460	20240806	16.55	12690	-22.30	20240411	8460	16.55	20240806	18880	-47.78	20231024	8460	16.55	20240806	0.71	N	036480	500	19 억		78634	N	N	0	N	00	N
10	20240829	160435	57	100.00	KOSDAQ		제약	N	N	N	N		N	9870	-40	5	-0.40	114783230	11687	162.75	9850	9940	9760	12880	6940	9910	9821.45	2.14	0	-2780	10050	9980	9940	9870	9830	9960	9850	19	2970	500	5940	10	1	3800000	375	-55.14	1.00	12	0.31	-179.00	9829.00	18880	20231024	-47.72	8460	20240806	16.67	12690	-22.22	20240411	8460	16.67	20240806	18880	-47.72	20231024	8460	16.67	20240806	0.72	N	036480	500	19 억		81414	N	N	0	N	00	N
11	20240829	150439	57	100.00	KOSDAQ		제약	N	N	N	N		N	9780	-130	5	-1.31	94018800	9572	133.30	9850	9940	9760	12880	6940	9910	9822.27	2.14	0	-2082	10050	9980	9940	9870	9830	9960	9850	19	2970	500	5940	10	1	3800000	372	-54.64	1.00	12	0.25	-179.00	9829.00	18880	20231024	-48.20	8460	20240806	15.60	12690	-22.93	20240411	8460	15.60	20240806	18880	-48.20	20231024	8460	15.60	20240806	0.72	N	036480	500	19 억		81414	N	N	0	N	00	N
12	20240829	140442	57	100.00	KOSDAQ		제약	N	N	N	N		N	9830	-80	5	-0.81	51316880	5212	72.58	9850	9940	9800	12880	6940	9910	9845.91	2.14	0	-999	10050	9980	9940	9870	9830	9960	9850	19	2970	500	5940	10	1	3800000	374	-54.92	1.00	12	0.14	-179.00	9829.00	18880	20231024	-47.93	8460	20240806	16.19	12690	-22.54	20240411	8460	16.19	20240806	18880	-47.93	20231024	8460	16.19	20240806	0.72	N	036480	500	19 억		81414	N	N	0	N	00	N
13	20240829	130440	57	100.00	KOSDAQ		제약	N	N	N	N		N	9820	-90	5	-0.91	38770490	3933	54.77	9850	9940	9820	12880	6940	9910	9857.74	2.14	0	-816	10050	9980	9940	9870	9830	9960	9850	19	2970	500	5940	10	1	3800000	373	-54.86	1.00	12	0.10	-179.00	9829.00	18880	20231024	-47.99	8460	20240806	16.08	12690	-22.62	20240411	8460	16.08	20240806	18880	-47.99	20231024	8460	16.08	20240806	0.72	N	036480	500	19 억		81414	N	N	0	N	00	N
14	20240829	120438	57	100.00	KOSDAQ		제약	N	N	N	N		N	9880	-30	5	-0.30	23489760	2380	33.14	9850	9940	9830	12880	6940	9910	9869.65	2.14	0	-395	10050	9980	9940	9870	9830	9960	9850	19	2970	500	5940	10	1	3800000	375	-55.20	1.01	12	0.06	-179.00	9829.00	18880	20231024	-47.67	8460	20240806	16.78	12690	-22.14	20240411	8460	16.78	20240806	18880	-47.67	20231024	8460	16.78	20240806	0.72	N	036480	500	19 억		81414	N	N	0	N	00	N
15	20240829	110442	57	100.00	KOSDAQ		제약	N	N	N	N		N	9880	-30	5	-0.30	20729120	2100	29.24	9850	9940	9830	12880	6940	9910	9871.01	2.14	0	-390	10050	9980	9940	9870	9830	9960	9850	19	2970	500	5940	10	1	3800000	375	-55.20	1.01	12	0.06	-179.00	9829.00	18880	20231024	-47.67	8460	20240806	16.78	12690	-22.14	20240411	8460	16.78	20240806	18880	-47.67	20231024	8460	16.78	20240806	0.72	N	036480	500	19 억		81414	N	N	0	N	00	N
16	20240829	100438	57	100.00	KOSDAQ		제약	N	N	N	N		N	9900	-10	5	-0.10	14981230	1518	21.14	9850	9940	9830	12880	6940	9910	9869.06	2.14	0	-275	10050	9980	9940	9870	9830	9960	9850	19	2970	500	5940	10	1	3800000	376	-55.31	1.01	12	0.04	-179.00	9829.00	18880	20231024	-47.56	8460	20240806	17.02	12690	-21.99	20240411	8460	17.02	20240806	18880	-47.56	20231024	8460	17.02	20240806	0.72	N	036480	500	19 억		81414	N	N	0	N	00	N
17	20240829	090440	57	100.00	KOSDAQ		제약	N	N	N	N		N	9900	-10	5	-0.10	9442380	958	13.34	9850	9900	9830	12880	6940	9910	9856.35	2.14	0	-361	10050	9980	9940	9870	9830	9960	9850	19	2970	500	5940	10	1	3800000	376	-55.31	1.01	12	0.03	-179.00	9829.00	18880	20231024	-47.56	8460	20240806	17.02	12690	-21.99	20240411	8460	17.02	20240806	18880	-47.56	20231024	8460	17.02	20240806	0.72	N	036480	500	19 억		81414	N	N	0	N	00	N
18	20240828	160426	57	100.00	KOSDAQ		제약	N	N	N	N		N	9910	-90	5	-0.90	71342860	7180	86.20	10000	10010	9900	13000	7000	10000	9936.70	2.16	0	-677	10080	10040	9960	9920	9840	10060	9940	19	3000	500	6000	10	1	3800000	377	-55.36	1.01	12	0.19	-179.00	9829.00	18880	20231024	-47.51	8460	20240806	17.14	12690	-21.91	20240411	8460	17.14	20240806	18880	-47.51	20231024	8460	17.14	20240806	0.72	N	036480	500	19 억		82091	N	N	0	N	00	N
19	20240828	150428	57	100.00	KOSDAQ		제약	N	N	N	N		N	9940	-60	5	-0.60	45012120	4523	54.30	10000	10010	9900	13000	7000	10000	9951.83	2.16	0	-671	10080	10040	9960	9920	9840	10060	9940	19	3000	500	6000	10	1	3800000	378	-55.53	1.01	12	0.12	-179.00	9829.00	18880	20231024	-47.35	8460	20240806	17.49	12690	-21.67	20240411	8460	17.49	20240806	18880	-47.35	20231024	8460	17.49	20240806	0.72	N	036480	500	19 억		82091	N	N	0	N	00	N
20	20240828	140430	57	100.00	KOSDAQ		제약	N	N	N	N		N	9940	-60	5	-0.60	44187030	4440	53.31	10000	10010	9900	13000	7000	10000	9952.03	2.16	0	-588	10080	10040	9960	9920	9840	10060	9940	19	3000	500	6000	10	1	3800000	378	-55.53	1.01	12	0.12	-179.00	9829.00	18880	20231024	-47.35	8460	20240806	17.49	12690	-21.67	20240411	8460	17.49	20240806	18880	-47.35	20231024	8460	17.49	20240806	0.72	N	036480	500	19 억		82091	N	N	0	N	00	N
21	20240828	130430	57	100.00	KOSDAQ		제약	N	N	N	N		N	10000	0	3	0.00	35133540	3532	42.41	10000	10010	9900	13000	7000	10000	9947.21	2.16	0	-422	10080	10040	9960	9920	9840	10060	9940	19	3000	500	6000	10	1	3800000	380	-55.87	1.02	12	0.09	-179.00	9829.00	18880	20231024	-47.03	8460	20240806	18.20	12690	-21.20	20240411	8460	18.20	20240806	18880	-47.03	20231024	8460	18.20	20240806	0.72	N	036480	500	19 억		82091	N	N	0	N	00	N
22	20240828	120428	57	100.00	KOSDAQ		제약	N	N	N	N		N	9910	-90	5	-0.90	30539980	3071	36.87	10000	10010	9900	13000	7000	10000	9944.64	2.16	0	-226	10080	10040	9960	9920	9840	10060	9940	19	3000	500	6000	10	1	3800000	377	-55.36	1.01	12	0.08	-179.00	9829.00	18880	20231024	-47.51	8460	20240806	17.14	12690	-21.91	20240411	8460	17.14	20240806	18880	-47.51	20231024	8460	17.14	20240806	0.72	N	036480	500	19 억		82091	N	N	0	N	00	N
23	20240828	110428	57	100.00	KOSDAQ		제약	N	N	N	N		N	9910	-90	5	-0.90	21190450	2132	25.60	10000	10000	9900	13000	7000	10000	9939.24	2.16	0	-17	10080	10040	9960	9920	9840	10060	9940	19	3000	500	6000	10	1	3800000	377	-55.36	1.01	12	0.06	-179.00	9829.00	18880	20231024	-47.51	8460	20240806	17.14	12690	-21.91	20240411	8460	17.14	20240806	18880	-47.51	20231024	8460	17.14	20240806	0.72	N	036480	500	19 억		82091	N	N	0	N	00	N
24	20240828	100448	57	100.00	KOSDAQ		제약	N	N	N	N		N	9960	-40	5	-0.40	10948960	1103	13.24	10000	10000	9900	13000	7000	10000	9926.53	2.16	0	-65	10080	10040	9960	9920	9840	10060	9940	19	3000	500	6000	10	1	3800000	378	-55.64	1.01	12	0.03	-179.00	9829.00	18880	20231024	-47.25	8460	20240806	17.73	12690	-21.51	20240411	8460	17.73	20240806	18880	-47.25	20231024	8460	17.73	20240806	0.72	N	036480	500	19 억		82091	N	N	0	N	00	N
25	20240828	090435	57	100.00	KOSDAQ		제약	N	N	N	N		N	9950	-50	5	-0.50	1208340	121	1.45	10000	10000	9900	13000	7000	10000	9986.28	2.16	0	-14	10080	10040	9960	9920	9840	10060	9940	19	3000	500	6000	10	1	3800000	378	-55.59	1.01	12	0.00	-179.00	9829.00	18880	20231024	-47.30	8460	20240806	17.61	12690	-21.59	20240411	8460	17.61	20240806	18880	-47.30	20231024	8460	17.61	20240806	0.72	N	036480	500	19 억		82091	N	N	0	N	00	N
26	20240827	160427	57	100.00	KOSDAQ		제약	N	N	N	N		N	10000	0	3	0.00	82838320	8329	133.29	9950	10000	9880	13000	7000	10000	9945.53	2.18	0	-755	10073	10036	9993	9956	9913	10055	9975	19	3000	500	6000	10	1	3800000	380	-55.87	1.02	12	0.22	-179.00	9829.00	18880	20231024	-47.03	8460	20240806	18.20	12690	-21.20	20240411	8460	18.20	20240806	18880	-47.03	20231024	8460	18.20	20240806	0.72	N	036480	500	19 억		82846	N	N	0	N	00	N
27	20240827	150428	57	100.00	KOSDAQ		제약	N	N	N	N		N	9950	-50	5	-0.50	52151480	5247	83.97	9950	10000	9880	13000	7000	10000	9939.29	2.18	0	-764	10073	10036	9993	9956	9913	10055	9975	19	3000	500	6000	10	1	3800000	378	-55.59	1.01	12	0.14	-179.00	9829.00	18880	20231024	-47.30	8460	20240806	17.61	12690	-21.59	20240411	8460	17.61	20240806	18880	-47.30	20231024	8460	17.61	20240806	0.72	N	036480	500	19 억		82846	N	N	0	N	00	N
28	20240827	140429	57	100.00	KOSDAQ		제약	N	N	N	N		N	9950	-50	5	-0.50	42521360	4276	68.43	9950	10000	9880	13000	7000	10000	9944.19	2.18	0	-760	10073	10036	9993	9956	9913	10055	9975	19	3000	500	6000	10	1	3800000	378	-55.59	1.01	12	0.11	-179.00	9829.00	18880	20231024	-47.30	8460	20240806	17.61	12690	-21.59	20240411	8460	17.61	20240806	18880	-47.30	20231024	8460	17.61	20240806	0.72	N	036480	500	19 억		82846	N	N	0	N	00	N
29	20240827	130430	57	100.00	KOSDAQ		제약	N	N	N	N		N	9940	-60	5	-0.60	38624540	3884	62.15	9950	10000	9880	13000	7000	10000	9944.53	2.18	0	-711	10073	10036	9993	9956	9913	10055	9975	19	3000	500	6000	10	1	3800000	378	-55.53	1.01	12	0.10	-179.00	9829.00	18880	20231024	-47.35	8460	20240806	17.49	12690	-21.67	20240411	8460	17.49	20240806	18880	-47.35	20231024	8460	17.49	20240806	0.72	N	036480	500	19 억		82846	N	N	0	N	00	N
30	20240827	120432	57	100.00	KOSDAQ		제약	N	N	N	N		N	9950	-50	5	-0.50	27404070	2756	44.10	9950	10000	9880	13000	7000	10000	9943.42	2.18	0	-411	10073	10036	9993	9956	9913	10055	9975	19	3000	500	6000	10	1	3800000	378	-55.59	1.01	12	0.07	-179.00	9829.00	18880	20231024	-47.30	8460	20240806	17.61	12690	-21.59	20240411	8460	17.61	20240806	18880	-47.30	20231024	8460	17.61	20240806	0.72	N	036480	500	19 억		82846	N	N	0	N	00	N
31	20240827	110430	57	100.00	KOSDAQ		제약	N	N	N	N		N	9950	-50	5	-0.50	23413790	2355	37.69	9950	10000	9880	13000	7000	10000	9942.16	2.18	0	-384	10073	10036	9993	9956	9913	10055	9975	19	3000	500	6000	10	1	3800000	378	-55.59	1.01	12	0.06	-179.00	9829.00	18880	20231024	-47.30	8460	20240806	17.61	12690	-21.59	20240411	8460	17.61	20240806	18880	-47.30	20231024	8460	17.61	20240806	0.72	N	036480	500	19 억		82846	N	N	0	N	00	N
32	20240827	100427	57	100.00	KOSDAQ		제약	N	N	N	N		N	9990	-10	5	-0.10	20416950	2054	32.87	9950	10000	9880	13000	7000	10000	9940.09	2.18	0	-484	10073	10036	9993	9956	9913	10055	9975	19	3000	500	6000	10	1	3800000	380	-55.81	1.02	12	0.05	-179.00	9829.00	18880	20231024	-47.09	8460	20240806	18.09	12690	-21.28	20240411	8460	18.09	20240806	18880	-47.09	20231024	8460	18.09	20240806	0.72	N	036480	500	19 억		82846	N	N	0	N	00	N
33	20240827	090427	57	100.00	KOSDAQ		제약	N	N	N	N		N	9920	-80	5	-0.80	4178200	420	6.72	9950	9950	9920	13000	7000	10000	9948.10	2.18	0	-41	10073	10036	9993	9956	9913	10055	9975	19	3000	500	6000	10	1	3800000	377	-55.42	1.01	12	0.01	-179.00	9829.00	18880	20231024	-47.46	8460	20240806	17.26	12690	-21.83	20240411	8460	17.26	20240806	18880	-47.46	20231024	8460	17.26	20240806	0.72	N	036480	500	19 억		82846	N	N	0	N	00	N
34	20240826	160424	57	100.00	KOSDAQ		제약	N	N	N	N		N	10000	0	3	0.00	62262260	6243	60.71	9950	10030	9950	13000	7000	10000	9973.13	2.18	0	-68	10086	10042	9996	9952	9906	10065	9975	19	3000	500	6000	10	1	3800000	380	-55.87	1.02	12	0.16	-179.00	9829.00	18880	20231024	-47.03	8460	20240806	18.20	12690	-21.20	20240411	8460	18.20	20240806	18880	-47.03	20231024	8460	18.20	20240806	0.74	N	036480	500	19 억		82907	N	N	0	N	00	N
35	20240826	150426	57	100.00	KOSDAQ		제약	N	N	N	N		N	9960	-40	5	-0.40	50988230	5112	49.71	9950	10030	9950	13000	7000	10000	9974.22	2.18	0	4	10086	10042	9996	9952	9906	10065	9975	19	3000	500	6000	10	1	3800000	378	-55.64	1.01	12	0.13	-179.00	9829.00	18880	20231024	-47.25	8460	20240806	17.73	12690	-21.51	20240411	8460	17.73	20240806	18880	-47.25	20231024	8460	17.73	20240806	0.74	N	036480	500	19 억		82907	N	N	0	N	00	N
36	20240826	140428	57	100.00	KOSDAQ		제약	N	N	N	N		N	9970	-30	5	-0.30	40715740	4082	39.70	9950	10030	9950	13000	7000	10000	9974.46	2.18	0	188	10086	10042	9996	9952	9906	10065	9975	19	3000	500	6000	10	1	3800000	379	-55.70	1.01	12	0.11	-179.00	9829.00	18880	20231024	-47.19	8460	20240806	17.85	12690	-21.43	20240411	8460	17.85	20240806	18880	-47.19	20231024	8460	17.85	20240806	0.74	N	036480	500	19 억		82907	N	N	0	N	00	N
37	20240826	130430	57	100.00	KOSDAQ		제약	N	N	N	N		N	9970	-30	5	-0.30	39829060	3993	38.83	9950	10030	9950	13000	7000	10000	9974.72	2.18	0	188	10086	10042	9996	9952	9906	10065	9975	19	3000	500	6000	10	1	3800000	379	-55.70	1.01	12	0.11	-179.00	9829.00	18880	20231024	-47.19	8460	20240806	17.85	12690	-21.43	20240411	8460	17.85	20240806	18880	-47.19	20231024	8460	17.85	20240806	0.74	N	036480	500	19 억		82907	N	N	0	N	00	N
38	20240826	120426	57	100.00	KOSDAQ		제약	N	N	N	N		N	9980	-20	5	-0.20	29413810	2948	28.67	9950	10030	9950	13000	7000	10000	9977.55	2.18	0	196	10086	10042	9996	9952	9906	10065	9975	19	3000	500	6000	10	1	3800000	379	-55.75	1.02	12	0.08	-179.00	9829.00	18880	20231024	-47.14	8460	20240806	17.97	12690	-21.36	20240411	8460	17.97	20240806	18880	-47.14	20231024	8460	17.97	20240806	0.74	N	036480	500	19 억		82907	N	N	0	N	00	N
39	20240826	110428	57	100.00	KOSDAQ		제약	N	N	N	N		N	9980	-20	5	-0.20	27547500	2761	26.85	9950	10030	9950	13000	7000	10000	9977.36	2.18	0	214	10086	10042	9996	9952	9906	10065	9975	19	3000	500	6000	10	1	3800000	379	-55.75	1.02	12	0.07	-179.00	9829.00	18880	20231024	-47.14	8460	20240806	17.97	12690	-21.36	20240411	8460	17.97	20240806	18880	-47.14	20231024	8460	17.97	20240806	0.74	N	036480	500	19 억		82907	N	N	0	N	00	N
40	20240826	100429	57	100.00	KOSDAQ		제약	N	N	N	N		N	9960	-40	5	-0.40	23894820	2395	23.29	9950	10030	9950	13000	7000	10000	9976.96	2.18	0	214	10086	10042	9996	9952	9906	10065	9975	19	3000	500	6000	10	1	3800000	378	-55.64	1.01	12	0.06	-179.00	9829.00	18880	20231024	-47.25	8460	20240806	17.73	12690	-21.51	20240411	8460	17.73	20240806	18880	-47.25	20231024	8460	17.73	20240806	0.74	N	036480	500	19 억		82907	N	N	0	N	00	N
41	20240826	090427	57	100.00	KOSDAQ		제약	N	N	N	N		N	10010	10	2	0.10	8932350	897	8.72	9950	10010	9950	13000	7000	10000	9958.03	2.18	0	15	10086	10042	9996	9952	9906	10065	9975	19	3000	500	6000	10	1	3800000	380	-55.92	1.02	12	0.02	-179.00	9829.00	18880	20231024	-46.98	8460	20240806	18.32	12690	-21.12	20240411	8460	18.32	20240806	18880	-46.98	20231024	8460	18.32	20240806	0.74	N	036480	500	19 억		82907	N	N	0	N	00	N
42	20240823	160425	57	100.00	KOSDAQ		제약	N	N	N	N		N	10000	-80	5	-0.79	102381570	10259	39.40	9980	10040	9950	13100	7060	10080	9979.68	2.21	0	-1118	10286	10182	10046	9942	9806	10115	9875	19	3020	500	6040	10	1	3800000	380	-55.87	1.02	12	0.27	-179.00	9829.00	18880	20231024	-47.03	8460	20240806	18.20	12690	-21.20	20240411	8460	18.20	20240806	18880	-47.03	20231024	8460	18.20	20240806	0.75	N	036480	500	19 억		84023	N	N	0	N	00	N
43	20240823	150427	57	100.00	KOSDAQ		제약	N	N	N	N		N	9980	-100	5	-0.99	90090990	9029	34.68	9980	10040	9950	13100	7060	10080	9977.96	2.21	0	-781	10286	10182	10046	9942	9806	10115	9875	19	3020	500	6040	10	1	3800000	379	-55.75	1.02	12	0.24	-179.00	9829.00	18880	20231024	-47.14	8460	20240806	17.97	12690	-21.36	20240411	8460	17.97	20240806	18880	-47.14	20231024	8460	17.97	20240806	0.75	N	036480	500	19 억		84023	N	N	0	N	00	N
44	20240823	140428	57	100.00	KOSDAQ		제약	N	N	N	N		N	9990	-90	5	-0.89	81076910	8125	31.21	9980	10040	9950	13100	7060	10080	9978.70	2.21	0	-781	10286	10182	10046	9942	9806	10115	9875	19	3020	500	6040	10	1	3800000	380	-55.81	1.02	12	0.21	-179.00	9829.00	18880	20231024	-47.09	8460	20240806	18.09	12690	-21.28	20240411	8460	18.09	20240806	18880	-47.09	20231024	8460	18.09	20240806	0.75	N	036480	500	19 억		84023	N	N	0	N	00	N
45	20240823	130427	57	100.00	KOSDAQ		제약	N	N	N	N		N	10020	-60	5	-0.60	69288740	6945	26.68	9980	10040	9950	13100	7060	10080	9976.78	2.21	0	-790	10286	10182	10046	9942	9806	10115	9875	19	3020	500	6040	10	1	3800000	381	-55.98	1.02	12	0.18	-179.00	9829.00	18880	20231024	-46.93	8460	20240806	18.44	12690	-21.04	20240411	8460	18.44	20240806	18880	-46.93	20231024	8460	18.44	20240806	0.75	N	036480	500	19 억		84023	N	N	0	N	00	N
46	20240823	120426	57	100.00	KOSDAQ		제약	N	N	N	N		N	9970	-110	5	-1.09	48978070	4915	18.88	9980	10040	9950	13100	7060	10080	9965.02	2.21	0	-328	10286	10182	10046	9942	9806	10115	9875	19	3020	500	6040	10	1	3800000	379	-55.70	1.01	12	0.13	-179.00	9829.00	18880	20231024	-47.19	8460	20240806	17.85	12690	-21.43	20240411	8460	17.85	20240806	18880	-47.19	20231024	8460	17.85	20240806	0.75	N	036480	500	19 억		84023	N	N	0	N	00	N
47	20240823	110426	57	100.00	KOSDAQ		제약	N	N	N	N		N	9980	-100	5	-0.99	46354130	4652	17.87	9980	10040	9950	13100	7060	10080	9964.34	2.21	0	-154	10286	10182	10046	9942	9806	10115	9875	19	3020	500	6040	10	1	3800000	379	-55.75	1.02	12	0.12	-179.00	9829.00	18880	20231024	-47.14	8460	20240806	17.97	12690	-21.36	20240411	8460	17.97	20240806	18880	-47.14	20231024	8460	17.97	20240806	0.75	N	036480	500	19 억		84023	N	N	0	N	00	N
48	20240823	100425	57	100.00	KOSDAQ		제약	N	N	N	N		N	10000	-80	5	-0.79	33314190	3343	12.84	9980	10040	9950	13100	7060	10080	9965.36	2.21	0	281	10286	10182	10046	9942	9806	10115	9875	19	3020	500	6040	10	1	3800000	380	-55.87	1.02	12	0.09	-179.00	9829.00	18880	20231024	-47.03	8460	20240806	18.20	12690	-21.20	20240411	8460	18.20	20240806	18880	-47.03	20231024	8460	18.20	20240806	0.75	N	036480	500	19 억		84023	N	N	0	N	00	N
49	20240823	090427	57	100.00	KOSDAQ		제약	N	N	N	N		N	10040	-40	5	-0.40	3103840	311	1.19	9980	10040	9980	13100	7060	10080	9980.19	2.21	0	153	10286	10182	10046	9942	9806	10115	9875	19	3020	500	6040	10	1	3800000	382	-56.09	1.02	12	0.01	-179.00	9829.00	18880	20231024	-46.82	8460	20240806	18.68	12690	-20.88	20240411	8460	18.68	20240806	18880	-46.82	20231024	8460	18.68	20240806	0.75	N	036480	500	19 억		84023	N	N	0	N	00	N
50	20240822	160424	57	100.00	KOSDAQ		제약	N	N	N	N		N	10080	-130	5	-1.27	260522500	26014	9.39	10150	10150	9910	13270	7150	10210	10014.70	2.26	0	-1789	10510	10360	10160	10010	9810	10435	10085	19	3060	500	6120	10	1	3800000	383	-56.31	1.03	12	0.68	-179.00	9829.00	18880	20231024	-46.61	8460	20240806	19.15	12690	-20.57	20240411	8460	19.15	20240806	18880	-46.61	20231024	8460	19.15	20240806	0.78	N	036480	500	19 억		85813	N	N	0	N	00	N
51	20240822	150428	57	100.00	KOSDAQ		제약	N	N	N	N		N	9990	-220	5	-2.15	229648200	22940	8.28	10150	10150	9910	13270	7150	10210	10010.81	2.26	0	-1329	10510	10360	10160	10010	9810	10435	10085	19	3060	500	6120	10	1	3800000	380	-55.81	1.02	12	0.60	-179.00	9829.00	18880	20231024	-47.09	8460	20240806	18.09	12690	-21.28	20240411	8460	18.09	20240806	18880	-47.09	20231024	8460	18.09	20240806	0.78	N	036480	500	19 억		85813	N	N	0	N	00	N
52	20240822	140428	57	100.00	KOSDAQ		제약	N	N	N	N		N	10010	-200	5	-1.96	213297960	21303	7.69	10150	10150	9910	13270	7150	10210	10012.57	2.26	0	-1140	10510	10360	10160	10010	9810	10435	10085	19	3060	500	6120	10	1	3800000	380	-55.92	1.02	12	0.56	-179.00	9829.00	18880	20231024	-46.98	8460	20240806	18.32	12690	-21.12	20240411	8460	18.32	20240806	18880	-46.98	20231024	8460	18.32	20240806	0.78	N	036480	500	19 억		85813	N	N	0	N	00	N
53	20240822	130427	57	100.00	KOSDAQ		제약	N	N	N	N		N	9990	-220	5	-2.15	185659130	18541	6.69	10150	10150	9910	13270	7150	10210	10013.43	2.26	0	-1944	10510	10360	10160	10010	9810	10435	10085	19	3060	500	6120	10	1	3800000	380	-55.81	1.02	12	0.49	-179.00	9829.00	18880	20231024	-47.09	8460	20240806	18.09	12690	-21.28	20240411	8460	18.09	20240806	18880	-47.09	20231024	8460	18.09	20240806	0.78	N	036480	500	19 억		85813	N	N	0	N	00	N
54	20240822	120430	57	100.00	KOSDAQ		제약	N	N	N	N		N	10030	-180	5	-1.76	101179200	10077	3.64	10150	10150	9950	13270	7150	10210	10040.59	2.26	0	20	10510	10360	10160	10010	9810	10435	10085	19	3060	500	6120	10	1	3800000	381	-56.03	1.02	12	0.27	-179.00	9829.00	18880	20231024	-46.88	8460	20240806	18.56	12690	-20.96	20240411	8460	18.56	20240806	18880	-46.88	20231024	8460	18.56	20240806	0.78	N	036480	500	19 억		85813	N	N	0	N	00	N
55	20240822	110425	57	100.00	KOSDAQ		제약	N	N	N	N		N	10090	-120	5	-1.18	49226730	4880	1.76	10150	10150	10030	13270	7150	10210	10087.42	2.26	0	-149	10510	10360	10160	10010	9810	10435	10085	19	3060	500	6120	10	1	3800000	383	-56.37	1.03	12	0.13	-179.00	9829.00	18880	20231024	-46.56	8460	20240806	19.27	12690	-20.49	20240411	8460	19.27	20240806	18880	-46.56	20231024	8460	19.27	20240806	0.78	N	036480	500	19 억		85813	N	N	0	N	00	N
56	20240822	100425	57	100.00	KOSDAQ		제약	N	N	N	N		N	10040	-170	5	-1.67	40659520	4028	1.45	10150	10150	10030	13270	7150	10210	10094.19	2.26	0	-322	10510	10360	10160	10010	9810	10435	10085	19	3060	500	6120	10	1	3800000	382	-56.09	1.02	12	0.11	-179.00	9829.00	18880	20231024	-46.82	8460	20240806	18.68	12690	-20.88	20240411	8460	18.68	20240806	18880	-46.82	20231024	8460	18.68	20240806	0.78	N	036480	500	19 억		85813	N	N	0	N	00	N
57	20240822	090425	57	100.00	KOSDAQ		제약	N	N	N	N		N	10130	-80	5	-0.78	15974780	1574	0.57	10150	10150	10110	13270	7150	10210	10149.12	2.26	0	-62	10510	10360	10160	10010	9810	10435	10085	19	3060	500	6120	10	1	3800000	385	-56.59	1.03	12	0.04	-179.00	9829.00	18880	20231024	-46.35	8460	20240806	19.74	12690	-20.17	20240411	8460	19.74	20240806	18880	-46.35	20231024	8460	19.74	20240806	0.78	N	036480	500	19 억		85813	N	N	0	N	00	N
58	20240821	160424	57	100.00	KOSDAQ		제약	N	N	N	N		N	10210	60	2	0.59	273700030	27138	107.45	10200	10310	9960	13190	7110	10150	10085.49	2.29	0	-1103	10270	10210	10110	10050	9950	10240	10080	19	3040	500	6090	10	1	3800000	388	-57.04	1.04	12	0.71	-179.00	9829.00	18880	20231024	-45.92	8460	20240806	20.69	12690	-19.54	20240411	8460	20.69	20240806	18880	-45.92	20231024	8460	20.69	20240806	0.78	N	036480	500	19 억		86872	N	N	0	N	00	N
59	20240821	150428	57	100.00	KOSDAQ		제약	N	N	N	N		N	10090	-60	5	-0.59	248934730	24707	97.83	10200	10310	9960	13190	7110	10150	10075.47	2.29	0	-301	10270	10210	10110	10050	9950	10240	10080	19	3040	500	6090	10	1	3800000	383	-56.37	1.03	12	0.65	-179.00	9829.00	18880	20231024	-46.56	8460	20240806	19.27	12690	-20.49	20240411	8460	19.27	20240806	18880	-46.56	20231024	8460	19.27	20240806	0.78	N	036480	500	19 억		86872	N	N	0	N	00	N
60	20240821	140424	57	100.00	KOSDAQ		제약	N	N	N	N		N	10080	-70	5	-0.69	225157550	22348	88.49	10200	10310	9960	13190	7110	10150	10075.06	2.29	0	-698	10270	10210	10110	10050	9950	10240	10080	19	3040	500	6090	10	1	3800000	383	-56.31	1.03	12	0.59	-179.00	9829.00	18880	20231024	-46.61	8460	20240806	19.15	12690	-20.57	20240411	8460	19.15	20240806	18880	-46.61	20231024	8460	19.15	20240806	0.78	N	036480	500	19 억		86872	N	N	0	N	00	N
61	20240821	130426	57	100.00	KOSDAQ		제약	N	N	N	N		N	10090	-60	5	-0.59	221309850	21966	86.97	10200	10310	9960	13190	7110	10150	10075.11	2.29	0	-785	10270	10210	10110	10050	9950	10240	10080	19	3040	500	6090	10	1	3800000	383	-56.37	1.03	12	0.58	-179.00	9829.00	18880	20231024	-46.56	8460	20240806	19.27	12690	-20.49	20240411	8460	19.27	20240806	18880	-46.56	20231024	8460	19.27	20240806	0.78	N	036480	500	19 억		86872	N	N	0	N	00	N
62	20240821	120430	57	100.00	KOSDAQ		제약	N	N	N	N		N	10000	-150	5	-1.48	204878710	20330	80.50	10200	10310	9960	13190	7110	10150	10077.65	2.29	0	-943	10270	10210	10110	10050	9950	10240	10080	19	3040	500	6090	10	1	3800000	380	-55.87	1.02	12	0.54	-179.00	9829.00	18880	20231024	-47.03	8460	20240806	18.20	12690	-21.20	20240411	8460	18.20	20240806	18880	-47.03	20231024	8460	18.20	20240806	0.78	N	036480	500	19 억		86872	N	N	0	N	00	N
63	20240821	110424	57	100.00	KOSDAQ		제약	N	N	N	N		N	9980	-170	5	-1.67	180793400	17918	70.95	10200	10310	9970	13190	7110	10150	10090.04	2.29	0	-679	10270	10210	10110	10050	9950	10240	10080	19	3040	500	6090	10	1	3800000	379	-55.75	1.02	12	0.47	-179.00	9829.00	18880	20231024	-47.14	8460	20240806	17.97	12690	-21.36	20240411	8460	17.97	20240806	18880	-47.14	20231024	8460	17.97	20240806	0.78	N	036480	500	19 억		86872	N	N	0	N	00	N
64	20240821	100428	57	100.00	KOSDAQ		제약	N	N	N	N		N	10080	-70	5	-0.69	76938880	7563	29.95	10200	10310	10080	13190	7110	10150	10173.06	2.29	0	1914	10270	10210	10110	10050	9950	10240	10080	19	3040	500	6090	10	1	3800000	383	-56.31	1.03	12	0.20	-179.00	9829.00	18880	20231024	-46.61	8460	20240806	19.15	12690	-20.57	20240411	8460	19.15	20240806	18880	-46.61	20231024	8460	19.15	20240806	0.78	N	036480	500	19 억		86872	N	N	0	N	00	N
65	20240821	090426	57	100.00	KOSDAQ		제약	N	N	N	N		N	10300	150	2	1.48	30672160	3003	11.89	10200	10300	10190	13190	7110	10150	10213.84	2.29	0	1243	10270	10210	10110	10050	9950	10240	10080	19	3040	500	6090	10	1	3800000	391	-57.54	1.05	12	0.08	-179.00	9829.00	18880	20231024	-45.44	8460	20240806	21.75	12690	-18.83	20240411	8460	21.75	20240806	18880	-45.44	20231024	8460	21.75	20240806	0.78	N	036480	500	19 억		86872	N	N	0	N	00	N
66	20240820	160420	57	100.00	KOSDAQ		제약	N	N	N	N		N	10150	50	2	0.50	252170160	25042	119.53	10060	10170	10010	13130	7070	10100	10069.89	2.16	0	4693	10393	10246	10113	9966	9833	10320	10040	19	3030	500	6060	10	1	3800000	386	-56.70	1.03	12	0.66	-179.00	9829.00	18880	20231024	-46.24	8460	20240806	19.98	12690	-20.02	20240411	8460	19.98	20240806	18880	-46.24	20231024	8460	19.98	20240806	0.80	N	036480	500	19 억		82207	N	N	0	N	00	N
67	20240820	150423	57	100.00	KOSDAQ		제약	N	N	N	N		N	10040	-60	5	-0.59	231892060	23043	109.99	10060	10170	10010	13130	7070	10100	10063.45	2.16	0	5334	10393	10246	10113	9966	9833	10320	10040	19	3030	500	6060	10	1	3800000	382	-56.09	1.02	12	0.61	-179.00	9829.00	18880	20231024	-46.82	8460	20240806	18.68	12690	-20.88	20240411	8460	18.68	20240806	18880	-46.82	20231024	8460	18.68	20240806	0.80	N	036480	500	19 억		82207	N	N	0	N	00	N
68	20240820	140425	57	100.00	KOSDAQ		제약	N	N	N	N		N	10040	-60	5	-0.59	209282650	20792	99.25	10060	10170	10010	13130	7070	10100	10065.54	2.16	0	3849	10393	10246	10113	9966	9833	10320	10040	19	3030	500	6060	10	1	3800000	382	-56.09	1.02	12	0.55	-179.00	9829.00	18880	20231024	-46.82	8460	20240806	18.68	12690	-20.88	20240411	8460	18.68	20240806	18880	-46.82	20231024	8460	18.68	20240806	0.80	N	036480	500	19 억		82207	N	N	0	N	00	N
69	20240820	130424	57	100.00	KOSDAQ		제약	N	N	N	N		N	10110	10	2	0.10	190240570	18898	90.21	10060	10170	10010	13130	7070	10100	10066.70	2.16	0	3415	10393	10246	10113	9966	9833	10320	10040	19	3030	500	6060	10	1	3800000	384	-56.48	1.03	12	0.50	-179.00	9829.00	18880	20231024	-46.45	8460	20240806	19.50	12690	-20.33	20240411	8460	19.50	20240806	18880	-46.45	20231024	8460	19.50	20240806	0.80	N	036480	500	19 억		82207	N	N	0	N	00	N
70	20240820	120425	57	100.00	KOSDAQ		제약	N	N	N	N		N	10090	-10	5	-0.10	158014590	15715	75.01	10060	10170	10010	13130	7070	10100	10055.02	2.16	0	2816	10393	10246	10113	9966	9833	10320	10040	19	3030	500	6060	10	1	3800000	383	-56.37	1.03	12	0.41	-179.00	9829.00	18880	20231024	-46.56	8460	20240806	19.27	12690	-20.49	20240411	8460	19.27	20240806	18880	-46.56	20231024	8460	19.27	20240806	0.80	N	036480	500	19 억		82207	N	N	0	N	00	N
71	20240820	110423	57	100.00	KOSDAQ		제약	N	N	N	N		N	10090	-10	5	-0.10	102191680	10164	48.52	10060	10170	10010	13130	7070	10100	10054.28	2.16	0	827	10393	10246	10113	9966	9833	10320	10040	19	3030	500	6060	10	1	3800000	383	-56.37	1.03	12	0.27	-179.00	9829.00	18880	20231024	-46.56	8460	20240806	19.27	12690	-20.49	20240411	8460	19.27	20240806	18880	-46.56	20231024	8460	19.27	20240806	0.80	N	036480	500	19 억		82207	N	N	0	N	00	N
72	20240820	100420	57	100.00	KOSDAQ		제약	N	N	N	N		N	10100	0	3	0.00	90804240	9033	43.12	10060	10170	10010	13130	7070	10100	10052.50	2.16	0	1064	10393	10246	10113	9966	9833	10320	10040	19	3030	500	6060	10	1	3800000	384	-56.42	1.03	12	0.24	-179.00	9829.00	18880	20231024	-46.50	8460	20240806	19.39	12690	-20.41	20240411	8460	19.39	20240806	18880	-46.50	20231024	8460	19.39	20240806	0.80	N	036480	500	19 억		82207	N	N	0	N	00	N
73	20240820	090423	57	100.00	KOSDAQ		제약	N	N	N	N		N	10090	-10	5	-0.10	3975970	395	1.89	10060	10140	10060	13130	7070	10100	10065.75	2.16	0	34	10393	10246	10113	9966	9833	10320	10040	19	3030	500	6060	10	1	3800000	383	-56.37	1.03	12	0.01	-179.00	9829.00	18880	20231024	-46.56	8460	20240806	19.27	12690	-20.49	20240411	8460	19.27	20240806	18880	-46.56	20231024	8460	19.27	20240806	0.80	N	036480	500	19 억		82207	N	N	0	N	00	N
74	20240819	160417	57	100.00	KOSDAQ		제약	N	N	N	N		N	10100	90	2	0.90	212032660	20911	74.88	10000	10260	9980	13010	7010	10010	10139.77	2.10	0	2416	10256	10132	10046	9922	9836	10090	9880	19	3000	500	6000	10	1	3800000	384	-56.42	1.03	12	0.55	-179.00	9829.00	18880	20231024	-46.50	8460	20240806	19.39	12690	-20.41	20240411	8460	19.39	20240806	18880	-46.50	20231024	8460	19.39	20240806	0.77	N	036480	500	19 억		79807	N	N	0	N	00	N
75	20240819	150420	57	100.00	KOSDAQ		제약	N	N	N	N		N	10120	110	2	1.10	202775140	19995	71.60	10000	10260	9980	13010	7010	10010	10141.29	2.10	0	2296	10256	10132	10046	9922	9836	10090	9880	19	3000	500	6000	10	1	3800000	385	-56.54	1.03	12	0.53	-179.00	9829.00	18880	20231024	-46.40	8460	20240806	19.62	12690	-20.25	20240411	8460	19.62	20240806	18880	-46.40	20231024	8460	19.62	20240806	0.77	N	036480	500	19 억		79807	N	N	0	N	00	N
76	20240819	140422	57	100.00	KOSDAQ		제약	N	N	N	N		N	10150	140	2	1.40	194640980	19193	68.73	10000	10260	9980	13010	7010	10010	10141.25	2.10	0	2304	10256	10132	10046	9922	9836	10090	9880	19	3000	500	6000	10	1	3800000	386	-56.70	1.03	12	0.51	-179.00	9829.00	18880	20231024	-46.24	8460	20240806	19.98	12690	-20.02	20240411	8460	19.98	20240806	18880	-46.24	20231024	8460	19.98	20240806	0.77	N	036480	500	19 억		79807	N	N	0	N	00	N
77	20240819	130420	57	100.00	KOSDAQ		제약	N	N	N	N		N	10210	200	2	2.00	175120430	17271	61.85	10000	10260	9980	13010	7010	10010	10139.57	2.10	0	2053	10256	10132	10046	9922	9836	10090	9880	19	3000	500	6000	10	1	3800000	388	-57.04	1.04	12	0.45	-179.00	9829.00	18880	20231024	-45.92	8460	20240806	20.69	12690	-19.54	20240411	8460	20.69	20240806	18880	-45.92	20231024	8460	20.69	20240806	0.77	N	036480	500	19 억		79807	N	N	0	N	00	N
78	20240819	120419	57	100.00	KOSDAQ		제약	N	N	N	N		N	10140	130	2	1.30	162027350	15988	57.25	10000	10260	9980	13010	7010	10010	10134.31	2.10	0	1950	10256	10132	10046	9922	9836	10090	9880	19	3000	500	6000	10	1	3800000	385	-56.65	1.03	12	0.42	-179.00	9829.00	18880	20231024	-46.29	8460	20240806	19.86	12690	-20.09	20240411	8460	19.86	20240806	18880	-46.29	20231024	8460	19.86	20240806	0.77	N	036480	500	19 억		79807	N	N	0	N	00	N
79	20240819	110421	57	100.00	KOSDAQ		제약	N	N	N	N		N	10170	160	2	1.60	148751700	14684	52.58	10000	10260	9980	13010	7010	10010	10130.19	2.10	0	2092	10256	10132	10046	9922	9836	10090	9880	19	3000	500	6000	10	1	3800000	386	-56.82	1.03	12	0.39	-179.00	9829.00	18880	20231024	-46.13	8460	20240806	20.21	12690	-19.86	20240411	8460	20.21	20240806	18880	-46.13	20231024	8460	20.21	20240806	0.77	N	036480	500	19 억		79807	N	N	0	N	00	N
80	20240819	100420	57	100.00	KOSDAQ		제약	N	N	N	N		N	10220	210	2	2.10	114995120	11366	40.70	10000	10260	9980	13010	7010	10010	10117.47	2.10	0	2971	10256	10132	10046	9922	9836	10090	9880	19	3000	500	6000	10	1	3800000	388	-57.09	1.04	12	0.30	-179.00	9829.00	18880	20231024	-45.87	8460	20240806	20.80	12690	-19.46	20240411	8460	20.80	20240806	18880	-45.87	20231024	8460	20.80	20240806	0.77	N	036480	500	19 억		79807	N	N	0	N	00	N
81	20240819	090422	57	100.00	KOSDAQ		제약	N	N	N	N		N	10000	-10	5	-0.10	2348550	235	0.84	10000	10000	9980	13010	7010	10010	9993.83	2.10	0	0	10256	10132	10046	9922	9836	10090	9880	19	3000	500	6000	10	1	3800000	380	-55.87	1.02	12	0.01	-179.00	9829.00	18880	20231024	-47.03	8460	20240806	18.20	12690	-21.20	20240411	8460	18.20	20240806	18880	-47.03	20231024	8460	18.20	20240806	0.77	N	036480	500	19 억		79807	N	N	0	N	00	N
82	20240816	160416	57	100.00	KOSDAQ		제약	N	N	N	N		N	10010	-110	5	-1.09	276798490	27625	68.26	10120	10170	9960	13150	7090	10120	10019.85	2.03	0	2573	10333	10226	10113	10006	9893	10170	9950	19	3030	500	6070	10	1	3800000	380	-55.92	1.02	12	0.73	-179.00	9829.00	18880	20231024	-46.98	8460	20240806	18.32	12690	-21.12	20240411	8460	18.32	20240806	18880	-46.98	20231024	8460	18.32	20240806	0.66	N	036480	500	19 억		77232	N	N	0	N	00	N
83	20240816	150419	57	100.00	KOSDAQ		제약	N	N	N	N		N	10000	-120	5	-1.19	255078040	25454	62.89	10120	10170	9960	13150	7090	10120	10021.14	2.03	0	2480	10333	10226	10113	10006	9893	10170	9950	19	3030	500	6070	10	1	3800000	380	-55.87	1.02	12	0.67	-179.00	9829.00	18880	20231024	-47.03	8460	20240806	18.20	12690	-21.20	20240411	8460	18.20	20240806	18880	-47.03	20231024	8460	18.20	20240806	0.66	N	036480	500	19 억		77232	N	N	0	N	00	N
84	20240816	140419	57	100.00	KOSDAQ		제약	N	N	N	N		N	10030	-90	5	-0.89	228279230	22782	56.29	10120	10170	9960	13150	7090	10120	10020.16	2.03	0	1658	10333	10226	10113	10006	9893	10170	9950	19	3030	500	6070	10	1	3800000	381	-56.03	1.02	12	0.60	-179.00	9829.00	18880	20231024	-46.88	8460	20240806	18.56	12690	-20.96	20240411	8460	18.56	20240806	18880	-46.88	20231024	8460	18.56	20240806	0.66	N	036480	500	19 억		77232	N	N	0	N	00	N
85	20240816	130421	57	100.00	KOSDAQ		제약	N	N	N	N		N	10030	-90	5	-0.89	220649780	22021	54.41	10120	10170	9960	13150	7090	10120	10019.97	2.03	0	1505	10333	10226	10113	10006	9893	10170	9950	19	3030	500	6070	10	1	3800000	381	-56.03	1.02	12	0.58	-179.00	9829.00	18880	20231024	-46.88	8460	20240806	18.56	12690	-20.96	20240411	8460	18.56	20240806	18880	-46.88	20231024	8460	18.56	20240806	0.66	N	036480	500	19 억		77232	N	N	0	N	00	N
86	20240816	120420	57	100.00	KOSDAQ		제약	N	N	N	N		N	10060	-60	5	-0.59	217551520	21712	53.65	10120	10170	9960	13150	7090	10120	10019.87	2.03	0	1512	10333	10226	10113	10006	9893	10170	9950	19	3030	500	6070	10	1	3800000	382	-56.20	1.02	12	0.57	-179.00	9829.00	18880	20231024	-46.72	8460	20240806	18.91	12690	-20.72	20240411	8460	18.91	20240806	18880	-46.72	20231024	8460	18.91	20240806	0.66	N	036480	500	19 억		77232	N	N	0	N	00	N
87	20240816	110421	57	100.00	KOSDAQ		제약	N	N	N	N		N	10080	-40	5	-0.40	196264710	19590	48.40	10120	10170	9960	13150	7090	10120	10018.62	2.03	0	1019	10333	10226	10113	10006	9893	10170	9950	19	3030	500	6070	10	1	3800000	383	-56.31	1.03	12	0.52	-179.00	9829.00	18880	20231024	-46.61	8460	20240806	19.15	12690	-20.57	20240411	8460	19.15	20240806	18880	-46.61	20231024	8460	19.15	20240806	0.66	N	036480	500	19 억		77232	N	N	0	N	00	N
88	20240816	100418	57	100.00	KOSDAQ		제약	N	N	N	N		N	10080	-40	5	-0.40	136529800	13616	33.64	10120	10170	10000	13150	7090	10120	10027.16	2.03	0	2019	10333	10226	10113	10006	9893	10170	9950	19	3030	500	6070	10	1	3800000	383	-56.31	1.03	12	0.36	-179.00	9829.00	18880	20231024	-46.61	8460	20240806	19.15	12690	-20.57	20240411	8460	19.15	20240806	18880	-46.61	20231024	8460	19.15	20240806	0.66	N	036480	500	19 억		77232	N	N	0	N	00	N
89	20240816	090419	57	100.00	KOSDAQ		제약	N	N	N	N		N	10170	50	2	0.49	12243440	1211	2.99	10120	10170	10100	13150	7090	10120	10110.19	2.03	0	86	10333	10226	10113	10006	9893	10170	9950	19	3030	500	6070	10	1	3800000	386	-56.82	1.03	12	0.03	-179.00	9829.00	18880	20231024	-46.13	8460	20240806	20.21	12690	-19.86	20240411	8460	20.21	20240806	18880	-46.13	20231024	8460	20.21	20240806	0.66	N	036480	500	19 억		77232	N	N	0	N	00	N
90	20240814	160420	57	100.00	KOSDAQ		제약	N	N	N	N		N	10120	-20	5	-0.20	403558240	40079	16.73	10220	10220	10000	13180	7100	10140	10068.70	1.74	0	11000	11553	10846	10403	9696	9253	10625	9475	19	3040	500	6080	10	1	3800000	385	-56.54	1.03	12	1.05	-179.00	9829.00	18880	20231024	-46.40	8460	20240806	19.62	12690	-20.25	20240411	8460	19.62	20240806	18880	-46.40	20231024	8460	19.62	20240806	0.67	N	036480	500	19 억		66231	N	N	0	N	00	N
91	20240814	150419	57	100.00	KOSDAQ		제약	N	N	N	N		N	10120	-20	5	-0.20	377244270	37475	15.65	10220	10220	10000	13180	7100	10140	10066.29	1.74	0	10229	11553	10846	10403	9696	9253	10625	9475	19	3040	500	6080	10	1	3800000	385	-56.54	1.03	12	0.99	-179.00	9829.00	18880	20231024	-46.40	8460	20240806	19.62	12690	-20.25	20240411	8460	19.62	20240806	18880	-46.40	20231024	8460	19.62	20240806	0.67	N	036480	500	19 억		66231	N	N	0	N	00	N
92	20240814	140425	57	100.00	KOSDAQ		제약	N	N	N	N		N	10090	-50	5	-0.49	362205520	35986	15.03	10220	10220	10000	13180	7100	10140	10064.90	1.74	0	9938	11553	10846	10403	9696	9253	10625	9475	19	3040	500	6080	10	1	3800000	383	-56.37	1.03	12	0.95	-179.00	9829.00	18880	20231024	-46.56	8460	20240806	19.27	12690	-20.49	20240411	8460	19.27	20240806	18880	-46.56	20231024	8460	19.27	20240806	0.67	N	036480	500	19 억		66231	N	N	0	N	00	N
93	20240814	130421	57	100.00	KOSDAQ		제약	N	N	N	N		N	10120	-20	5	-0.20	324758520	32277	13.48	10220	10220	10000	13180	7100	10140	10061.28	1.74	0	7451	11553	10846	10403	9696	9253	10625	9475	19	3040	500	6080	10	1	3800000	385	-56.54	1.03	12	0.85	-179.00	9829.00	18880	20231024	-46.40	8460	20240806	19.62	12690	-20.25	20240411	8460	19.62	20240806	18880	-46.40	20231024	8460	19.62	20240806	0.67	N	036480	500	19 억		66231	N	N	0	N	00	N
94	20240814	120420	57	100.00	KOSDAQ		제약	N	N	N	N		N	10070	-70	5	-0.69	299022110	29728	12.41	10220	10220	10000	13180	7100	10140	10058.23	1.74	0	6324	11553	10846	10403	9696	9253	10625	9475	19	3040	500	6080	10	1	3800000	383	-56.26	1.02	12	0.78	-179.00	9829.00	18880	20231024	-46.66	8460	20240806	19.03	12690	-20.65	20240411	8460	19.03	20240806	18880	-46.66	20231024	8460	19.03	20240806	0.67	N	036480	500	19 억		66231	N	N	0	N	00	N
95	20240814	110417	57	100.00	KOSDAQ		제약	N	N	N	N		N	10050	-90	5	-0.89	270818850	26925	11.24	10220	10220	10000	13180	7100	10140	10057.86	1.74	0	6159	11553	10846	10403	9696	9253	10625	9475	19	3040	500	6080	10	1	3800000	382	-56.15	1.02	12	0.71	-179.00	9829.00	18880	20231024	-46.77	8460	20240806	18.79	12690	-20.80	20240411	8460	18.79	20240806	18880	-46.77	20231024	8460	18.79	20240806	0.67	N	036480	500	19 억		66231	N	N	0	N	00	N
96	20240814	100417	57	100.00	KOSDAQ		제약	N	N	N	N		N	10010	-130	5	-1.28	236415070	23502	9.81	10220	10220	10000	13180	7100	10140	10058.89	1.74	0	5339	11553	10846	10403	9696	9253	10625	9475	19	3040	500	6080	10	1	3800000	380	-55.92	1.02	12	0.62	-179.00	9829.00	18880	20231024	-46.98	8460	20240806	18.32	12690	-21.12	20240411	8460	18.32	20240806	18880	-46.98	20231024	8460	18.32	20240806	0.67	N	036480	500	19 억		66231	N	N	0	N	00	N
97	20240814	090448	57	100.00	KOSDAQ		제약	N	N	N	N		N	10120	-20	5	-0.20	49685630	4899	2.05	10220	10220	10000	13180	7100	10140	10142.05	1.74	0	22	11553	10846	10403	9696	9253	10625	9475	19	3040	500	6080	10	1	3800000	385	-56.54	1.03	12	0.13	-179.00	9829.00	18880	20231024	-46.40	8460	20240806	19.62	12690	-20.25	20240411	8460	19.62	20240806	18880	-46.40	20231024	8460	19.62	20240806	0.67	N	036480	500	19 억		66231	N	N	0	N	00	N
98	20240813	160412	57	100.00	KOSDAQ		제약	N	N	N	N		N	10140	160	2	1.60	2504234050	238727	1152.21	10720	11110	9960	12970	6990	9980	10489.95	2.42	0	-25941	10420	10200	9880	9660	9340	10310	9770	19	2990	500	5980	10	1	3800000	385	-56.65	1.03	12	6.28	-179.00	9829.00	18880	20231024	-46.29	8460	20240806	19.86	12690	-20.09	20240411	8460	19.86	20240806	18880	-46.29	20231024	8460	19.86	20240806	0.68	N	036480	500	19 억		92048	N	N	0	N	00	N
99	20240813	150416	57	100.00	KOSDAQ		제약	N	N	N	N		N	10070	90	2	0.90	2482870770	236607	1141.98	10720	11110	9960	12970	6990	9980	10493.65	2.42	0	-26172	10420	10200	9880	9660	9340	10310	9770	19	2990	500	5980	10	1	3800000	383	-56.26	1.02	12	6.23	-179.00	9829.00	18880	20231024	-46.66	8460	20240806	19.03	12690	-20.65	20240411	8460	19.03	20240806	18880	-46.66	20231024	8460	19.03	20240806	0.68	N	036480	500	19 억		92048	N	N	0	N	00	N
100	20240813	140416	57	100.00	KOSDAQ		제약	N	N	N	N		N	10060	80	2	0.80	2433487600	231708	1118.34	10720	11110	9960	12970	6990	9980	10502.39	2.42	0	-25448	10420	10200	9880	9660	9340	10310	9770	19	2990	500	5980	10	1	3800000	382	-56.20	1.02	12	6.10	-179.00	9829.00	18880	20231024	-46.72	8460	20240806	18.91	12690	-20.72	20240411	8460	18.91	20240806	18880	-46.72	20231024	8460	18.91	20240806	0.68	N	036480	500	19 억		92048	N	N	0	N	00	N
101	20240813	130417	57	100.00	KOSDAQ		제약	N	N	N	N		N	10200	220	2	2.20	2373269580	225710	1089.39	10720	11110	9960	12970	6990	9980	10514.69	2.42	0	-25675	10420	10200	9880	9660	9340	10310	9770	19	2990	500	5980	10	1	3800000	388	-56.98	1.04	12	5.94	-179.00	9829.00	18880	20231024	-45.97	8460	20240806	20.57	12690	-19.62	20240411	8460	20.57	20240806	18880	-45.97	20231024	8460	20.57	20240806	0.68	N	036480	500	19 억		92048	N	N	0	N	00	N
102	20240813	120414	57	100.00	KOSDAQ		제약	N	N	N	N		N	10030	50	2	0.50	2302805630	218734	1055.72	10720	11110	9960	12970	6990	9980	10527.88	2.42	0	-25612	10420	10200	9880	9660	9340	10310	9770	19	2990	500	5980	10	1	3800000	381	-56.03	1.02	12	5.76	-179.00	9829.00	18880	20231024	-46.88	8460	20240806	18.56	12690	-20.96	20240411	8460	18.56	20240806	18880	-46.88	20231024	8460	18.56	20240806	0.68	N	036480	500	19 억		92048	N	N	0	N	00	N
103	20240813	110413	57	100.00	KOSDAQ		제약	N	N	N	N		N	10040	60	2	0.60	2224962180	210976	1018.27	10720	11110	9960	12970	6990	9980	10546.04	2.42	0	-24875	10420	10200	9880	9660	9340	10310	9770	19	2990	500	5980	10	1	3800000	382	-56.09	1.02	12	5.55	-179.00	9829.00	18880	20231024	-46.82	8460	20240806	18.68	12690	-20.88	20240411	8460	18.68	20240806	18880	-46.82	20231024	8460	18.68	20240806	0.68	N	036480	500	19 억		92048	N	N	0	N	00	N
104	20240813	100412	57	100.00	KOSDAQ		제약	N	N	N	N		N	10000	20	2	0.20	2180277500	206506	996.70	10720	11110	9960	12970	6990	9980	10557.94	2.42	0	-23871	10420	10200	9880	9660	9340	10310	9770	19	2990	500	5980	10	1	3800000	380	-55.87	1.02	12	5.43	-179.00	9829.00	18880	20231024	-47.03	8460	20240806	18.20	12690	-21.20	20240411	8460	18.20	20240806	18880	-47.03	20231024	8460	18.20	20240806	0.68	N	036480	500	19 억		92048	N	N	0	N	00	N
105	20240813	090415	57	100.00	KOSDAQ		제약	N	N	N	N		N	10530	550	2	5.51	1372601340	127533	615.54	10720	11110	10320	12970	6990	9980	10762.72	2.42	0	-12276	10420	10200	9880	9660	9340	10310	9770	19	2990	500	5980	10	1	3800000	400	-58.83	1.07	12	3.36	-179.00	9829.00	18880	20231024	-44.23	8460	20240806	24.47	12690	-17.02	20240411	8460	24.47	20240806	18880	-44.23	20231024	8460	24.47	20240806	0.68	N	036480	500	19 억		92048	N	N	0	N	00	N
106	20240812	160412	57	100.00	KOSDAQ		제약	N	N	N	N		N	9980	330	2	3.42	196167650	19877	253.02	9560	10100	9560	12540	6760	9650	9869.08	2.45	0	-1157	9963	9806	9533	9376	9103	9885	9455	19	2890	500	5790	10	1	3800000	379	-55.75	1.02	12	0.52	-179.00	9829.00	18880	20231024	-47.14	8460	20240806	17.97	12690	-21.36	20240411	8460	17.97	20240806	18880	-47.14	20231024	8460	17.97	20240806	0.68	N	036480	500	19 억		93205	N	N	0	N	00	N
107	20240812	150415	57	100.00	KOSDAQ		제약	N	N	N	N		N	9940	290	2	3.01	140067840	14254	181.44	9560	10100	9560	12540	6760	9650	9826.56	2.45	0	-939	9963	9806	9533	9376	9103	9885	9455	19	2890	500	5790	10	1	3800000	378	-55.53	1.01	12	0.38	-179.00	9829.00	18880	20231024	-47.35	8460	20240806	17.49	12690	-21.67	20240411	8460	17.49	20240806	18880	-47.35	20231024	8460	17.49	20240806	0.68	N	036480	500	19 억		93205	N	N	0	N	00	N
108	20240812	140412	57	100.00	KOSDAQ		제약	N	N	N	N		N	9940	290	2	3.01	106481860	10860	138.24	9560	10100	9560	12540	6760	9650	9804.96	2.45	0	-480	9963	9806	9533	9376	9103	9885	9455	19	2890	500	5790	10	1	3800000	378	-55.53	1.01	12	0.29	-179.00	9829.00	18880	20231024	-47.35	8460	20240806	17.49	12690	-21.67	20240411	8460	17.49	20240806	18880	-47.35	20231024	8460	17.49	20240806	0.68	N	036480	500	19 억		93205	N	N	0	N	00	N
109	20240812	130410	57	100.00	KOSDAQ		제약	N	N	N	N		N	9840	190	2	1.97	75219650	7681	97.77	9560	10100	9560	12540	6760	9650	9792.95	2.45	0	-560	9963	9806	9533	9376	9103	9885	9455	19	2890	500	5790	10	1	3800000	374	-54.97	1.00	12	0.20	-179.00	9829.00	18880	20231024	-47.88	8460	20240806	16.31	12690	-22.46	20240411	8460	16.31	20240806	18880	-47.88	20231024	8460	16.31	20240806	0.68	N	036480	500	19 억		93205	N	N	0	N	00	N
110	20240812	120411	57	100.00	KOSDAQ		제약	N	N	N	N		N	9840	190	2	1.97	71818540	7335	93.37	9560	10100	9560	12540	6760	9650	9791.21	2.45	0	-492	9963	9806	9533	9376	9103	9885	9455	19	2890	500	5790	10	1	3800000	374	-54.97	1.00	12	0.19	-179.00	9829.00	18880	20231024	-47.88	8460	20240806	16.31	12690	-22.46	20240411	8460	16.31	20240806	18880	-47.88	20231024	8460	16.31	20240806	0.68	N	036480	500	19 억		93205	N	N	0	N	00	N
111	20240812	110410	57	100.00	KOSDAQ		제약	N	N	N	N		N	9680	30	2	0.31	38040580	3925	49.96	9560	9750	9560	12540	6760	9650	9691.87	2.45	0	-260	9963	9806	9533	9376	9103	9885	9455	19	2890	500	5790	10	1	3800000	368	-54.08	0.98	12	0.10	-179.00	9829.00	18880	20231024	-48.73	8460	20240806	14.42	12690	-23.72	20240411	8460	14.42	20240806	18880	-48.73	20231024	8460	14.42	20240806	0.68	N	036480	500	19 억		93205	N	N	0	N	00	N
112	20240812	100407	57	100.00	KOSDAQ		제약	N	N	N	N		N	9750	100	2	1.04	17837730	1847	23.51	9560	9750	9560	12540	6760	9650	9657.68	2.45	0	-71	9963	9806	9533	9376	9103	9885	9455	19	2890	500	5790	10	1	3800000	371	-54.47	0.99	12	0.05	-179.00	9829.00	18880	20231024	-48.36	8460	20240806	15.25	12690	-23.17	20240411	8460	15.25	20240806	18880	-48.36	20231024	8460	15.25	20240806	0.68	N	036480	500	19 억		93205	N	N	0	N	00	N
113	20240812	090406	57	100.00	KOSDAQ		제약	N	N	N	N		N	9650	0	3	0.00	7546970	787	10.02	9560	9750	9560	12540	6760	9650	9589.54	2.45	0	106	9963	9806	9533	9376	9103	9885	9455	19	2890	500	5790	10	1	3800000	367	-53.91	0.98	12	0.02	-179.00	9829.00	18880	20231024	-48.89	8460	20240806	14.07	12690	-23.96	20240411	8460	14.07	20240806	18880	-48.89	20231024	8460	14.07	20240806	0.68	N	036480	500	19 억		93205	N	N	0	N	00	N
114	20240809	160406	57	100.00	KOSDAQ		제약	N	N	N	N		N	9650	350	2	3.76	74270920	7784	110.13	9270	9690	9260	12090	6510	9300	9537.09	2.44	0	413	9620	9460	9320	9160	9020	9540	9240	19	2790	500	5580	10	1	3800000	367	-53.91	0.98	12	0.20	-179.00	9829.00	18880	20231024	-48.89	8460	20240806	14.07	12690	-23.96	20240411	8460	14.07	20240806	18880	-48.89	20231024	8460	14.07	20240806	0.67	N	036480	500	19 억		92792	N	N	0	N	00	N
115	20240809	150414	57	100.00	KOSDAQ		제약	N	N	N	N		N	9610	310	2	3.33	57511330	6045	85.53	9270	9690	9260	12090	6510	9300	9513.87	2.44	0	372	9620	9460	9320	9160	9020	9540	9240	19	2790	500	5580	10	1	3800000	365	-53.69	0.98	12	0.16	-179.00	9829.00	18880	20231024	-49.10	8460	20240806	13.59	12690	-24.27	20240411	8460	13.59	20240806	18880	-49.10	20231024	8460	13.59	20240806	0.67	N	036480	500	19 억		92792	N	N	0	N	00	N
116	20240809	140414	57	100.00	KOSDAQ		제약	N	N	N	N		N	9650	350	2	3.76	53698650	5647	79.90	9270	9690	9260	12090	6510	9300	9509.23	2.44	0	373	9620	9460	9320	9160	9020	9540	9240	19	2790	500	5580	10	1	3800000	367	-53.91	0.98	12	0.15	-179.00	9829.00	18880	20231024	-48.89	8460	20240806	14.07	12690	-23.96	20240411	8460	14.07	20240806	18880	-48.89	20231024	8460	14.07	20240806	0.67	N	036480	500	19 억		92792	N	N	0	N	00	N
117	20240809	130413	57	100.00	KOSDAQ		제약	N	N	N	N		N	9640	340	2	3.66	49025720	5162	73.03	9270	9690	9260	12090	6510	9300	9497.43	2.44	0	641	9620	9460	9320	9160	9020	9540	9240	19	2790	500	5580	10	1	3800000	366	-53.85	0.98	12	0.14	-179.00	9829.00	18880	20231024	-48.94	8460	20240806	13.95	12690	-24.03	20240411	8460	13.95	20240806	18880	-48.94	20231024	8460	13.95	20240806	0.67	N	036480	500	19 억		92792	N	N	0	N	00	N
118	20240809	120413	57	100.00	KOSDAQ		제약	N	N	N	N		N	9680	380	2	4.09	40889000	4314	61.04	9270	9690	9260	12090	6510	9300	9478.21	2.44	0	337	9620	9460	9320	9160	9020	9540	9240	19	2790	500	5580	10	1	3800000	368	-54.08	0.98	12	0.11	-179.00	9829.00	18880	20231024	-48.73	8460	20240806	14.42	12690	-23.72	20240411	8460	14.42	20240806	18880	-48.73	20231024	8460	14.42	20240806	0.67	N	036480	500	19 억		92792	N	N	0	N	00	N
119	20240809	110408	57	100.00	KOSDAQ		제약	N	N	N	N		N	9490	190	2	2.04	24623760	2614	36.98	9270	9500	9260	12090	6510	9300	9419.95	2.44	0	151	9620	9460	9320	9160	9020	9540	9240	19	2790	500	5580	10	1	3800000	361	-53.02	0.97	12	0.07	-179.00	9829.00	18880	20231024	-49.74	8460	20240806	12.17	12690	-25.22	20240411	8460	12.17	20240806	18880	-49.74	20231024	8460	12.17	20240806	0.67	N	036480	500	19 억		92792	N	N	0	N	00	N
120	20240809	100414	57	100.00	KOSDAQ		제약	N	N	N	N		N	9490	190	2	2.04	20791620	2210	31.27	9270	9490	9260	12090	6510	9300	9407.97	2.44	0	158	9620	9460	9320	9160	9020	9540	9240	19	2790	500	5580	10	1	3800000	361	-53.02	0.97	12	0.06	-179.00	9829.00	18880	20231024	-49.74	8460	20240806	12.17	12690	-25.22	20240411	8460	12.17	20240806	18880	-49.74	20231024	8460	12.17	20240806	0.67	N	036480	500	19 억		92792	N	N	0	N	00	N
121	20240809	090409	57	100.00	KOSDAQ		제약	N	N	N	N		N	9400	100	2	1.08	4482160	483	6.83	9270	9450	9260	12090	6510	9300	9279.83	2.44	0	1	9620	9460	9320	9160	9020	9540	9240	19	2790	500	5580	10	1	3800000	357	-52.51	0.96	12	0.01	-179.00	9829.00	18880	20231024	-50.21	8460	20240806	11.11	12690	-25.93	20240411	8460	11.11	20240806	18880	-50.21	20231024	8460	11.11	20240806	0.67	N	036480	500	19 억		92792	N	N	0	N	00	N
122	20240808	160403	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	30	2	0.32	65485510	7066	73.16	9200	9480	9180	12050	6490	9270	9267.69	2.45	0	-394	9483	9376	9243	9136	9003	9430	9190	19	2780	500	5560	10	1	3800000	353	-51.96	0.95	12	0.19	-179.00	9829.00	18880	20231024	-50.74	8460	20240806	9.93	12690	-26.71	20240411	8460	9.93	20240806	18880	-50.74	20231024	8460	9.93	20240806	0.69	N	036480	500	19 억		93093	N	N	0	N	00	N
123	20240808	150407	57	100.00	KOSDAQ		제약	N	N	N	N		N	9370	100	2	1.08	61538290	6643	68.78	9200	9480	9180	12050	6490	9270	9263.63	2.45	0	-337	9483	9376	9243	9136	9003	9430	9190	19	2780	500	5560	10	1	3800000	356	-52.35	0.95	12	0.17	-179.00	9829.00	18880	20231024	-50.37	8460	20240806	10.76	12690	-26.16	20240411	8460	10.76	20240806	18880	-50.37	20231024	8460	10.76	20240806	0.69	N	036480	500	19 억		93093	N	N	0	N	00	N
124	20240808	140407	57	100.00	KOSDAQ		제약	N	N	N	N		N	9400	130	2	1.40	56352740	6091	63.07	9200	9480	9180	12050	6490	9270	9251.80	2.45	0	-312	9483	9376	9243	9136	9003	9430	9190	19	2780	500	5560	10	1	3800000	357	-52.51	0.96	12	0.16	-179.00	9829.00	18880	20231024	-50.21	8460	20240806	11.11	12690	-25.93	20240411	8460	11.11	20240806	18880	-50.21	20231024	8460	11.11	20240806	0.69	N	036480	500	19 억		93093	N	N	0	N	00	N
125	20240808	130409	57	100.00	KOSDAQ		제약	N	N	N	N		N	9350	80	2	0.86	48426640	5245	54.31	9200	9360	9180	12050	6490	9270	9232.92	2.45	0	-204	9483	9376	9243	9136	9003	9430	9190	19	2780	500	5560	10	1	3800000	355	-52.23	0.95	12	0.14	-179.00	9829.00	18880	20231024	-50.48	8460	20240806	10.52	12690	-26.32	20240411	8460	10.52	20240806	18880	-50.48	20231024	8460	10.52	20240806	0.69	N	036480	500	19 억		93093	N	N	0	N	00	N
126	20240808	120412	57	100.00	KOSDAQ		제약	N	N	N	N		N	9270	0	3	0.00	44474410	4821	49.92	9200	9320	9180	12050	6490	9270	9225.14	2.45	0	-214	9483	9376	9243	9136	9003	9430	9190	19	2780	500	5560	10	1	3800000	352	-51.79	0.94	12	0.13	-179.00	9829.00	18880	20231024	-50.90	8460	20240806	9.57	12690	-26.95	20240411	8460	9.57	20240806	18880	-50.90	20231024	8460	9.57	20240806	0.69	N	036480	500	19 억		93093	N	N	0	N	00	N
127	20240808	110409	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	30	2	0.32	41067390	4454	46.12	9200	9320	9180	12050	6490	9270	9220.34	2.45	0	-215	9483	9376	9243	9136	9003	9430	9190	19	2780	500	5560	10	1	3800000	353	-51.96	0.95	12	0.12	-179.00	9829.00	18880	20231024	-50.74	8460	20240806	9.93	12690	-26.71	20240411	8460	9.93	20240806	18880	-50.74	20231024	8460	9.93	20240806	0.69	N	036480	500	19 억		93093	N	N	0	N	00	N
128	20240808	100407	57	100.00	KOSDAQ		제약	N	N	N	N		N	9260	-10	5	-0.11	24606520	2668	27.62	9200	9320	9200	12050	6490	9270	9222.83	2.45	0	-557	9483	9376	9243	9136	9003	9430	9190	19	2780	500	5560	10	1	3800000	352	-51.73	0.94	12	0.07	-179.00	9829.00	18880	20231024	-50.95	8460	20240806	9.46	12690	-27.03	20240411	8460	9.46	20240806	18880	-50.95	20231024	8460	9.46	20240806	0.69	N	036480	500	19 억		93093	N	N	0	N	00	N
129	20240808	090405	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	-50	5	-0.54	7173000	779	8.07	9200	9220	9200	12050	6490	9270	9207.96	2.45	0	0	9483	9376	9243	9136	9003	9430	9190	19	2780	500	5560	10	1	3800000	350	-51.51	0.94	12	0.02	-179.00	9829.00	18880	20231024	-51.17	8460	20240806	8.98	12690	-27.34	20240411	8460	8.98	20240806	18880	-51.17	20231024	8460	8.98	20240806	0.69	N	036480	500	19 억		93093	N	N	0	N	00	N
130	20240807	160359	57	100.00	KOSDAQ		제약	N	N	N	N		N	9270	180	2	1.98	88196090	9541	35.72	9190	9350	9110	11810	6370	9090	9243.90	2.42	0	942	9790	9440	8950	8600	8110	9615	8775	19	2720	500	5450	10	1	3800000	352	-51.79	0.94	12	0.25	-179.00	9829.00	18880	20231024	-50.90	8460	20240806	9.57	12690	-26.95	20240411	8460	9.57	20240806	18880	-50.90	20231024	8460	9.57	20240806	0.83	N	036480	500	19 억		92123	N	N	0	N	00	N
131	20240807	150404	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	210	2	2.31	84133010	9102	34.08	9190	9350	9110	11810	6370	9090	9243.35	2.42	0	783	9790	9440	8950	8600	8110	9615	8775	19	2720	500	5450	10	1	3800000	353	-51.96	0.95	12	0.24	-179.00	9829.00	18880	20231024	-50.74	8460	20240806	9.93	12690	-26.71	20240411	8460	9.93	20240806	18880	-50.74	20231024	8460	9.93	20240806	0.83	N	036480	500	19 억		92123	N	N	0	N	00	N
132	20240807	140407	57	100.00	KOSDAQ		제약	N	N	N	N		N	9350	260	2	2.86	81613090	8831	33.06	9190	9350	9110	11810	6370	9090	9241.66	2.42	0	719	9790	9440	8950	8600	8110	9615	8775	19	2720	500	5450	10	1	3800000	355	-52.23	0.95	12	0.23	-179.00	9829.00	18880	20231024	-50.48	8460	20240806	10.52	12690	-26.32	20240411	8460	10.52	20240806	18880	-50.48	20231024	8460	10.52	20240806	0.83	N	036480	500	19 억		92123	N	N	0	N	00	N
133	20240807	130406	57	100.00	KOSDAQ		제약	N	N	N	N		N	9340	250	2	2.75	68140100	7385	27.65	9190	9350	9110	11810	6370	9090	9226.82	2.42	0	753	9790	9440	8950	8600	8110	9615	8775	19	2720	500	5450	10	1	3800000	355	-52.18	0.95	12	0.19	-179.00	9829.00	18880	20231024	-50.53	8460	20240806	10.40	12690	-26.40	20240411	8460	10.40	20240806	18880	-50.53	20231024	8460	10.40	20240806	0.83	N	036480	500	19 억		92123	N	N	0	N	00	N
134	20240807	120407	57	100.00	KOSDAQ		제약	N	N	N	N		N	9340	250	2	2.75	67411500	7307	27.36	9190	9350	9110	11810	6370	9090	9225.61	2.42	0	763	9790	9440	8950	8600	8110	9615	8775	19	2720	500	5450	10	1	3800000	355	-52.18	0.95	12	0.19	-179.00	9829.00	18880	20231024	-50.53	8460	20240806	10.40	12690	-26.40	20240411	8460	10.40	20240806	18880	-50.53	20231024	8460	10.40	20240806	0.83	N	036480	500	19 억		92123	N	N	0	N	00	N
135	20240807	110407	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	210	2	2.31	64097960	6952	26.03	9190	9350	9110	11810	6370	9090	9220.07	2.42	0	777	9790	9440	8950	8600	8110	9615	8775	19	2720	500	5450	10	1	3800000	353	-51.96	0.95	12	0.18	-179.00	9829.00	18880	20231024	-50.74	8460	20240806	9.93	12690	-26.71	20240411	8460	9.93	20240806	18880	-50.74	20231024	8460	9.93	20240806	0.83	N	036480	500	19 억		92123	N	N	0	N	00	N
136	20240807	100402	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	130	2	1.43	51514440	5598	20.96	9190	9280	9110	11810	6370	9090	9202.29	2.42	0	435	9790	9440	8950	8600	8110	9615	8775	19	2720	500	5450	10	1	3800000	350	-51.51	0.94	12	0.15	-179.00	9829.00	18880	20231024	-51.17	8460	20240806	8.98	12690	-27.34	20240411	8460	8.98	20240806	18880	-51.17	20231024	8460	8.98	20240806	0.83	N	036480	500	19 억		92123	N	N	0	N	00	N
137	20240807	090402	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	100	2	1.10	1029300	112	0.42	9190	9210	9170	11810	6370	9090	9190.18	2.42	0	-103	9790	9440	8950	8600	8110	9615	8775	19	2720	500	5450	10	1	3800000	349	-51.34	0.93	12	0.00	-179.00	9829.00	18880	20231024	-51.32	8460	20240806	8.63	12690	-27.58	20240411	8460	8.63	20240806	18880	-51.32	20231024	8460	8.63	20240806	0.83	N	036480	500	19 억		92123	N	N	0	N	00	N
138	20240806	160359	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9090	520	2	6.07	240409970	26671	43.37	8460	9300	8460	11140	6000	8570	9015.24	2.36	0	2538	10456	9512	9006	8062	7556	9260	7810	19	2570	500	5140	10	1	3800000	345	-50.78	0.92	12	0.70	-179.00	9829.00	18880	20231024	-51.85	8460	20240806	7.45	12690	-28.37	20240411	8460	7.45	20240806	18880	-51.85	20231024	8460	7.45	20240806	0.88	N	036480	500	19 억		89514	N	N	0	N	00	N
139	20240806	150404	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9040	470	2	5.48	230613460	25591	41.62	8460	9300	8460	11140	6000	8570	9012.89	2.36	0	2339	10456	9512	9006	8062	7556	9260	7810	19	2570	500	5140	10	1	3800000	344	-50.50	0.92	12	0.67	-179.00	9829.00	18880	20231024	-52.12	8460	20240806	6.86	12690	-28.76	20240411	8460	6.86	20240806	18880	-52.12	20231024	8460	6.86	20240806	0.88	N	036480	500	19 억		89514	N	N	0	N	00	N
140	20240806	140402	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9020	450	2	5.25	195591740	21669	35.24	8460	9300	8460	11140	6000	8570	9028.03	2.36	0	1280	10456	9512	9006	8062	7556	9260	7810	19	2570	500	5140	10	1	3800000	343	-50.39	0.92	12	0.57	-179.00	9829.00	18880	20231024	-52.22	8460	20240806	6.62	12690	-28.92	20240411	8460	6.62	20240806	18880	-52.22	20231024	8460	6.62	20240806	0.88	N	036480	500	19 억		89514	N	N	0	N	00	N
141	20240806	130401	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9090	520	2	6.07	189317060	20973	34.11	8460	9300	8460	11140	6000	8570	9028.45	2.36	0	1270	10456	9512	9006	8062	7556	9260	7810	19	2570	500	5140	10	1	3800000	345	-50.78	0.92	12	0.55	-179.00	9829.00	18880	20231024	-51.85	8460	20240806	7.45	12690	-28.37	20240411	8460	7.45	20240806	18880	-51.85	20231024	8460	7.45	20240806	0.88	N	036480	500	19 억		89514	N	N	0	N	00	N
142	20240806	120404	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9020	450	2	5.25	182181700	20184	32.82	8460	9300	8460	11140	6000	8570	9027.86	2.36	0	944	10456	9512	9006	8062	7556	9260	7810	19	2570	500	5140	10	1	3800000	343	-50.39	0.92	12	0.53	-179.00	9829.00	18880	20231024	-52.22	8460	20240806	6.62	12690	-28.92	20240411	8460	6.62	20240806	18880	-52.22	20231024	8460	6.62	20240806	0.88	N	036480	500	19 억		89514	N	N	0	N	00	N
143	20240806	110400	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9020	450	2	5.25	164841660	18252	29.68	8460	9300	8460	11140	6000	8570	9033.46	2.36	0	774	10456	9512	9006	8062	7556	9260	7810	19	2570	500	5140	10	1	3800000	343	-50.39	0.92	12	0.48	-179.00	9829.00	18880	20231024	-52.22	8460	20240806	6.62	12690	-28.92	20240411	8460	6.62	20240806	18880	-52.22	20231024	8460	6.62	20240806	0.88	N	036480	500	19 억		89514	N	N	0	N	00	N
144	20240806	100359	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9280	710	2	8.28	123751460	13733	22.33	8460	9300	8460	11140	6000	8570	9013.83	2.36	0	1721	10456	9512	9006	8062	7556	9260	7810	19	2570	500	5140	10	1	3800000	353	-51.84	0.94	12	0.36	-179.00	9829.00	18880	20231024	-50.85	8460	20240806	9.69	12690	-26.87	20240411	8460	9.69	20240806	18880	-50.85	20231024	8460	9.69	20240806	0.88	N	036480	500	19 억		89514	N	N	0	N	00	N
145	20240806	090359	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9300	730	2	8.52	19368990	2231	3.63	8460	9300	8460	11140	6000	8570	8685.91	2.36	0	90	10456	9512	9006	8062	7556	9260	7810	19	2570	500	5140	10	1	3800000	353	-51.96	0.95	12	0.06	-179.00	9829.00	18880	20231024	-50.74	8460	20240806	9.93	12690	-26.71	20240411	8460	9.93	20240806	18880	-50.74	20231024	8460	9.93	20240806	0.88	N	036480	500	19 억		89514	Y	N	0	N	00	N
146	20240805	160355	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8570	-1460	5	-14.56	567075200	60702	310.02	9910	9950	8500	13030	7030	10030	9342.00	2.43	0	-2467	10283	10156	10073	9946	9863	10115	9905	19	3000	500	6010	10	1	3800000	326	-47.88	0.87	12	1.60	-179.00	9829.00	18880	20231024	-54.61	8500	20240805	0.82	12690	-32.47	20240411	8500	0.82	20240805	18880	-54.61	20231024	8500	0.82	20240805	0.88	N	036480	500	19 억		92273	N	N	0	N	00	N
147	20240805	150359	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8730	-1300	5	-12.96	508833970	53957	275.57	9910	9950	8500	13030	7030	10030	9430.36	2.43	0	-3189	10283	10156	10073	9946	9863	10115	9905	19	3000	500	6010	10	1	3800000	332	-48.77	0.89	12	1.42	-179.00	9829.00	18880	20231024	-53.76	8500	20240805	2.71	12690	-31.21	20240411	8500	2.71	20240805	18880	-53.76	20231024	8500	2.71	20240805	0.88	N	036480	500	19 억		92273	N	N	0	N	00	N
148	20240805	140401	58	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9250	-780	5	-7.78	389306350	40290	205.77	9910	9950	9250	13030	7030	10030	9662.60	2.43	0	-6416	10283	10156	10073	9946	9863	10115	9905	19	3000	500	6010	10	1	3800000	352	-51.68	0.94	12	1.06	-179.00	9829.00	18880	20231024	-51.01	9250	20240805	0.00	12690	-27.11	20240411	9250	0.00	20240805	18880	-51.01	20231024	9250	0.00	20240805	0.88	N	036480	500	19 억		92273	N	N	0	N	00	N
149	20240805	130359	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9480	-550	5	-5.48	328822800	33832	172.79	9910	9950	9480	13030	7030	10030	9719.28	2.43	0	-5213	10283	10156	10073	9946	9863	10115	9905	19	3000	500	6010	10	1	3800000	360	-52.96	0.96	12	0.89	-179.00	9829.00	18880	20231024	-49.79	9480	20240805	0.00	12690	-25.30	20240411	9480	0.00	20240805	18880	-49.79	20231024	9480	0.00	20240805	0.88	N	036480	500	19 억		92273	N	N	0	N	00	N
150	20240805	120357	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9620	-410	5	-4.09	279539910	28676	146.46	9910	9950	9600	13030	7030	10030	9748.22	2.43	0	-4892	10283	10156	10073	9946	9863	10115	9905	19	3000	500	6010	10	1	3800000	366	-53.74	0.98	12	0.75	-179.00	9829.00	18880	20231024	-49.05	9600	20240805	0.21	12690	-24.19	20240411	9600	0.21	20240805	18880	-49.05	20231024	9600	0.21	20240805	0.88	N	036480	500	19 억		92273	N	N	0	N	00	N
151	20240805	110402	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9690	-340	5	-3.39	194901840	19912	101.70	9910	9950	9660	13030	7030	10030	9788.16	2.43	0	-2674	10283	10156	10073	9946	9863	10115	9905	19	3000	500	6010	10	1	3800000	368	-54.13	0.99	12	0.52	-179.00	9829.00	18880	20231024	-48.68	9660	20240805	0.31	12690	-23.64	20240411	9660	0.31	20240805	18880	-48.68	20231024	9660	0.31	20240805	0.88	N	036480	500	19 억		92273	N	N	0	N	00	N
152	20240805	100357	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9790	-240	5	-2.39	120374290	12241	62.52	9910	9950	9740	13030	7030	10030	9833.70	2.43	0	-390	10283	10156	10073	9946	9863	10115	9905	19	3000	500	6010	10	1	3800000	372	-54.69	1.00	12	0.32	-179.00	9829.00	18880	20231024	-48.15	9740	20240805	0.51	12690	-22.85	20240411	9740	0.51	20240805	18880	-48.15	20231024	9740	0.51	20240805	0.88	N	036480	500	19 억		92273	N	N	0	N	00	N
153	20240805	090355	57	100.00	KOSDAQ		제약	N	N	N	N		N	9850	-180	5	-1.79	33018690	3336	17.04	9910	9950	9850	13030	7030	10030	9897.69	2.43	0	-897	10283	10156	10073	9946	9863	10115	9905	19	3000	500	6010	10	1	3800000	374	-55.03	1.00	12	0.09	-179.00	9829.00	18880	20231024	-47.83	9770	20230817	0.82	12690	-22.38	20240411	9850	0.00	20240805	18880	-47.83	20231024	9770	0.82	20230817	0.88	N	036480	500	19 억		92273	N	N	0	N	00	N
154	20240802	160352	57	100.00	KOSDAQ		제약	N	N	N	N		N	10030	-140	5	-1.38	197286770	19580	425.01	10200	10200	9990	13220	7120	10170	10075.93	2.46	0	-1049	10276	10222	10176	10122	10076	10250	10150	19	3050	500	6100	10	1	3800000	381	-56.03	1.02	12	0.52	-179.00	9829.00	18880	20231024	-46.88	9750	20230727	2.87	12690	-20.96	20240411	9980	0.50	20240725	18880	-46.88	20231024	9770	2.66	20230817	0.89	N	036480	500	19 억		93322	N	N	0	N	00	N
155	20240802	150350	57	100.00	KOSDAQ		제약	N	N	N	N		N	10020	-150	5	-1.47	151972110	15053	326.74	10200	10200	10020	13220	7120	10170	10095.80	2.46	0	-2	10276	10222	10176	10122	10076	10250	10150	19	3050	500	6100	10	1	3800000	381	-55.98	1.02	12	0.40	-179.00	9829.00	18880	20231024	-46.93	9750	20230727	2.77	12690	-21.04	20240411	9980	0.40	20240725	18880	-46.93	20231024	9770	2.56	20230817	0.89	N	036480	500	19 억		93322	N	N	0	N	00	N
156	20240802	140354	57	100.00	KOSDAQ		제약	N	N	N	N		N	10080	-90	5	-0.88	88940920	8780	190.58	10200	10200	10080	13220	7120	10170	10129.95	2.46	0	-61	10276	10222	10176	10122	10076	10250	10150	19	3050	500	6100	10	1	3800000	383	-56.31	1.03	12	0.23	-179.00	9829.00	18880	20231024	-46.61	9750	20230727	3.38	12690	-20.57	20240411	9980	1.00	20240725	18880	-46.61	20231024	9770	3.17	20230817	0.89	N	036480	500	19 억		93322	N	N	0	N	00	N
157	20240802	130354	57	100.00	KOSDAQ		제약	N	N	N	N		N	10090	-80	5	-0.79	80525290	7946	172.48	10200	10200	10090	13220	7120	10170	10134.07	2.46	0	-5	10276	10222	10176	10122	10076	10250	10150	19	3050	500	6100	10	1	3800000	383	-56.37	1.03	12	0.21	-179.00	9829.00	18880	20231024	-46.56	9750	20230727	3.49	12690	-20.49	20240411	9980	1.10	20240725	18880	-46.56	20231024	9770	3.28	20230817	0.89	N	036480	500	19 억		93322	N	N	0	N	00	N
158	20240802	120353	57	100.00	KOSDAQ		제약	N	N	N	N		N	10130	-40	5	-0.39	72744950	7176	155.76	10200	10200	10110	13220	7120	10170	10137.26	2.46	0	141	10276	10222	10176	10122	10076	10250	10150	19	3050	500	6100	10	1	3800000	385	-56.59	1.03	12	0.19	-179.00	9829.00	18880	20231024	-46.35	9750	20230727	3.90	12690	-20.17	20240411	9980	1.50	20240725	18880	-46.35	20231024	9770	3.68	20230817	0.89	N	036480	500	19 억		93322	N	N	0	N	00	N
159	20240802	110353	57	100.00	KOSDAQ		제약	N	N	N	N		N	10160	-10	5	-0.10	27580290	2721	59.06	10200	10200	10110	13220	7120	10170	10136.09	2.46	0	-323	10276	10222	10176	10122	10076	10250	10150	19	3050	500	6100	10	1	3800000	386	-56.76	1.03	12	0.07	-179.00	9829.00	18880	20231024	-46.19	9750	20230727	4.21	12690	-19.94	20240411	9980	1.80	20240725	18880	-46.19	20231024	9770	3.99	20230817	0.89	N	036480	500	19 억		93322	N	N	0	N	00	N
160	20240802	100351	57	100.00	KOSDAQ		제약	N	N	N	N		N	10160	-10	5	-0.10	7492910	738	16.02	10200	10200	10130	13220	7120	10170	10152.99	2.46	0	-281	10276	10222	10176	10122	10076	10250	10150	19	3050	500	6100	10	1	3800000	386	-56.76	1.03	12	0.02	-179.00	9829.00	18880	20231024	-46.19	9750	20230727	4.21	12690	-19.94	20240411	9980	1.80	20240725	18880	-46.19	20231024	9770	3.99	20230817	0.89	N	036480	500	19 억		93322	N	N	0	N	00	N
161	20240802	090356	57	100.00	KOSDAQ		제약	N	N	N	N		N	10170	0	3	0.00	50880	5	0.11	10200	10200	10170	13220	7120	10170	10176.00	2.46	0	-4	10276	10222	10176	10122	10076	10250	10150	19	3050	500	6100	10	1	3800000	386	-56.82	1.03	12	0.00	-179.00	9829.00	18880	20231024	-46.13	9750	20230727	4.31	12690	-19.86	20240411	9980	1.90	20240725	18880	-46.13	20231024	9770	4.09	20230817	0.89	N	036480	500	19 억		93322	N	N	0	N	00	N
162	20240801	160351	57	100.00	KOSDAQ		제약	N	N	N	N		N	10170	50	2	0.49	46919740	4607	79.24	10130	10230	10130	13150	7090	10120	10184.45	2.43	0	1021	10260	10190	10150	10080	10040	10170	10060	19	3030	500	6070	10	1	3800000	386	-56.82	1.03	12	0.12	-179.00	9829.00	18880	20231024	-46.13	9690	20230726	4.95	12690	-19.86	20240411	9980	1.90	20240725	18880	-46.13	20231024	9770	4.09	20230817	0.90	N	036480	500	19 억		92301	N	N	0	N	00	N
163	20240801	150359	57	100.00	KOSDAQ		제약	N	N	N	N		N	10190	70	2	0.69	44263020	4346	74.75	10130	10230	10130	13150	7090	10120	10184.77	2.43	0	902	10260	10190	10150	10080	10040	10170	10060	19	3030	500	6070	10	1	3800000	387	-56.93	1.04	12	0.11	-179.00	9829.00	18880	20231024	-46.03	9690	20230726	5.16	12690	-19.70	20240411	9980	2.10	20240725	18880	-46.03	20231024	9770	4.30	20230817	0.90	N	036480	500	19 억		92301	N	N	0	N	00	N
164	20240801	140357	57	100.00	KOSDAQ		제약	N	N	N	N		N	10200	80	2	0.79	42753690	4198	72.21	10130	10230	10130	13150	7090	10120	10184.30	2.43	0	885	10260	10190	10150	10080	10040	10170	10060	19	3030	500	6070	10	1	3800000	388	-56.98	1.04	12	0.11	-179.00	9829.00	18880	20231024	-45.97	9690	20230726	5.26	12690	-19.62	20240411	9980	2.20	20240725	18880	-45.97	20231024	9770	4.40	20230817	0.90	N	036480	500	19 억		92301	N	N	0	N	00	N
165	20240801	130352	57	100.00	KOSDAQ		제약	N	N	N	N		N	10170	50	2	0.49	29033930	2852	49.05	10130	10210	10130	13150	7090	10120	10180.20	2.43	0	261	10260	10190	10150	10080	10040	10170	10060	19	3030	500	6070	10	1	3800000	386	-56.82	1.03	12	0.08	-179.00	9829.00	18880	20231024	-46.13	9690	20230726	4.95	12690	-19.86	20240411	9980	1.90	20240725	18880	-46.13	20231024	9770	4.09	20230817	0.90	N	036480	500	19 억		92301	N	N	0	N	00	N
166	20240801	120353	57	100.00	KOSDAQ		제약	N	N	N	N		N	10210	90	2	0.89	24746160	2431	41.81	10130	10210	10130	13150	7090	10120	10179.42	2.43	0	262	10260	10190	10150	10080	10040	10170	10060	19	3030	500	6070	10	1	3800000	388	-57.04	1.04	12	0.06	-179.00	9829.00	18880	20231024	-45.92	9690	20230726	5.37	12690	-19.54	20240411	9980	2.30	20240725	18880	-45.92	20231024	9770	4.50	20230817	0.90	N	036480	500	19 억		92301	N	N	0	N	00	N
167	20240801	110355	57	100.00	KOSDAQ		제약	N	N	N	N		N	10190	70	2	0.69	8557420	841	14.47	10130	10200	10130	13150	7090	10120	10175.29	2.43	0	-25	10260	10190	10150	10080	10040	10170	10060	19	3030	500	6070	10	1	3800000	387	-56.93	1.04	12	0.02	-179.00	9829.00	18880	20231024	-46.03	9690	20230726	5.16	12690	-19.70	20240411	9980	2.10	20240725	18880	-46.03	20231024	9770	4.30	20230817	0.90	N	036480	500	19 억		92301	N	N	0	N	00	N
168	20240801	100353	57	100.00	KOSDAQ		제약	N	N	N	N		N	10180	60	2	0.59	4409930	434	7.46	10130	10180	10130	13150	7090	10120	10161.13	2.43	0	-63	10260	10190	10150	10080	10040	10170	10060	19	3030	500	6070	10	1	3800000	387	-56.87	1.04	12	0.01	-179.00	9829.00	18880	20231024	-46.08	9690	20230726	5.06	12690	-19.78	20240411	9980	2.00	20240725	18880	-46.08	20231024	9770	4.20	20230817	0.90	N	036480	500	19 억		92301	N	N	0	N	00	N
169	20240801	090347	57	100.00	KOSDAQ		제약	N	N	N	N		N	10130	10	2	0.10	303900	30	0.52	10130	10130	10130	13150	7090	10120	10130.00	2.43	0	-5	10260	10190	10150	10080	10040	10170	10060	19	3030	500	6070	10	1	3800000	385	-56.59	1.03	12	0.00	-179.00	9829.00	18880	20231024	-46.35	9690	20230726	4.54	12690	-20.17	20240411	9980	1.50	20240725	18880	-46.35	20231024	9770	3.68	20230817	0.90	N	036480	500	19 억		92301	N	N	0	N	00	N