KissMeData/018680/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	160329	57	100.00	KOSDAQ		제약	N	N	N	N		N	3835	35	2	0.92	284556490	74919	73.76	3885	3885	3740	4940	2660	3800	3798.17	1.04	0	-12569	4130	3965	3855	3690	3580	3910	3635	58	1140	500	2730	5	1	11659319	447	12.70	1.16	12	0.64	302.00	3308.00	6350	20240809	-39.61	3130	20240625	22.52	6350	-39.61	20240809	3130	22.52	20240625	6350	-39.61	20240809	3130	22.52	20240625	0.02	N	018680	500	58 억		120843	N	N	0	N	00	N
3	20240830	150331	57	100.00	KOSDAQ		제약	N	N	N	N		N	3815	15	2	0.39	274938295	72400	71.28	3885	3885	3740	4940	2660	3800	3797.49	1.04	0	-12162	4130	3965	3855	3690	3580	3910	3635	58	1140	500	2730	5	1	11659319	445	12.63	1.15	12	0.62	302.00	3308.00	6350	20240809	-39.92	3130	20240625	21.88	6350	-39.92	20240809	3130	21.88	20240625	6350	-39.92	20240809	3130	21.88	20240625	0.02	N	018680	500	58 억		120843	N	N	0	N	00	N
4	20240830	140331	57	100.00	KOSDAQ		제약	N	N	N	N		N	3810	10	2	0.26	208841625	55097	54.25	3885	3885	3740	4940	2660	3800	3790.44	1.04	0	-10875	4130	3965	3855	3690	3580	3910	3635	58	1140	500	2730	5	1	11659319	444	12.62	1.15	12	0.47	302.00	3308.00	6350	20240809	-40.00	3130	20240625	21.73	6350	-40.00	20240809	3130	21.73	20240625	6350	-40.00	20240809	3130	21.73	20240625	0.02	N	018680	500	58 억		120843	N	N	0	N	00	N
5	20240830	130330	57	100.00	KOSDAQ		제약	N	N	N	N		N	3795	-5	5	-0.13	152826700	40374	39.75	3885	3885	3740	4940	2660	3800	3785.28	1.04	0	-4639	4130	3965	3855	3690	3580	3910	3635	58	1140	500	2730	5	1	11659319	442	12.57	1.15	12	0.35	302.00	3308.00	6350	20240809	-40.24	3130	20240625	21.25	6350	-40.24	20240809	3130	21.25	20240625	6350	-40.24	20240809	3130	21.25	20240625	0.02	N	018680	500	58 억		120843	N	N	0	N	00	N
6	20240830	120331	57	100.00	KOSDAQ		제약	N	N	N	N		N	3770	-30	5	-0.79	135473770	35762	35.21	3885	3885	3740	4940	2660	3800	3788.20	1.04	0	-4179	4130	3965	3855	3690	3580	3910	3635	58	1140	500	2730	5	1	11659319	440	12.48	1.14	12	0.31	302.00	3308.00	6350	20240809	-40.63	3130	20240625	20.45	6350	-40.63	20240809	3130	20.45	20240625	6350	-40.63	20240809	3130	20.45	20240625	0.02	N	018680	500	58 억		120843	N	N	0	N	00	N
7	20240830	110332	57	100.00	KOSDAQ		제약	N	N	N	N		N	3810	10	2	0.26	97312455	25604	25.21	3885	3885	3740	4940	2660	3800	3800.67	1.04	0	-3193	4130	3965	3855	3690	3580	3910	3635	58	1140	500	2730	5	1	11659319	444	12.62	1.15	12	0.22	302.00	3308.00	6350	20240809	-40.00	3130	20240625	21.73	6350	-40.00	20240809	3130	21.73	20240625	6350	-40.00	20240809	3130	21.73	20240625	0.02	N	018680	500	58 억		120843	N	N	0	N	00	N
8	20240830	100334	57	100.00	KOSDAQ		제약	N	N	N	N		N	3815	15	2	0.39	56642815	14921	14.69	3885	3885	3740	4940	2660	3800	3796.18	1.04	0	-1601	4130	3965	3855	3690	3580	3910	3635	58	1140	500	2730	5	1	11659319	445	12.63	1.15	12	0.13	302.00	3308.00	6350	20240809	-39.92	3130	20240625	21.88	6350	-39.92	20240809	3130	21.88	20240625	6350	-39.92	20240809	3130	21.88	20240625	0.02	N	018680	500	58 억		120843	N	N	0	N	00	N
9	20240830	090333	57	100.00	KOSDAQ		제약	N	N	N	N		N	3830	30	2	0.79	3188170	825	0.81	3885	3885	3825	4940	2660	3800	3864.45	1.04	0	-379	4130	3965	3855	3690	3580	3910	3635	58	1140	500	2730	5	1	11659319	447	12.68	1.16	12	0.01	302.00	3308.00	6350	20240809	-39.69	3130	20240625	22.36	6350	-39.69	20240809	3130	22.36	20240625	6350	-39.69	20240809	3130	22.36	20240625	0.02	N	018680	500	58 억		120843	N	N	0	N	00	N
10	20240829	160333	57	100.00	KOSDAQ		제약	N	N	N	N		N	3800	-165	5	-4.16	382666915	100235	61.11	4020	4020	3745	5150	2780	3965	3817.72	1.13	0	-10807	4301	4132	4006	3837	3711	4070	3775	58	1185	500	2850	5	1	11659319	443	12.58	1.15	12	0.86	302.00	3308.00	6350	20240809	-40.16	3130	20240625	21.41	6350	-40.16	20240809	3130	21.41	20240625	6350	-40.16	20240809	3130	21.41	20240625	0.02	N	018680	500	58 억		131834	N	N	0	N	00	N
11	20240829	150335	57	100.00	KOSDAQ		제약	N	N	N	N		N	3775	-190	5	-4.79	337821050	88314	53.84	4020	4020	3750	5150	2780	3965	3825.23	1.13	0	-9321	4301	4132	4006	3837	3711	4070	3775	58	1185	500	2850	5	1	11659319	440	12.50	1.14	12	0.76	302.00	3308.00	6350	20240809	-40.55	3130	20240625	20.61	6350	-40.55	20240809	3130	20.61	20240625	6350	-40.55	20240809	3130	20.61	20240625	0.02	N	018680	500	58 억		131834	N	N	0	N	00	N
12	20240829	140337	57	100.00	KOSDAQ		제약	N	N	N	N		N	3770	-195	5	-4.92	299610180	78154	47.65	4020	4020	3750	5150	2780	3965	3833.59	1.13	0	-13599	4301	4132	4006	3837	3711	4070	3775	58	1185	500	2850	5	1	11659319	440	12.48	1.14	12	0.67	302.00	3308.00	6350	20240809	-40.63	3130	20240625	20.45	6350	-40.63	20240809	3130	20.45	20240625	6350	-40.63	20240809	3130	20.45	20240625	0.02	N	018680	500	58 억		131834	N	N	0	N	00	N
13	20240829	130336	57	100.00	KOSDAQ		제약	N	N	N	N		N	3765	-200	5	-5.04	270607680	70467	42.96	4020	4020	3750	5150	2780	3965	3840.20	1.13	0	-12467	4301	4132	4006	3837	3711	4070	3775	58	1185	500	2850	5	1	11659319	439	12.47	1.14	12	0.60	302.00	3308.00	6350	20240809	-40.71	3130	20240625	20.29	6350	-40.71	20240809	3130	20.29	20240625	6350	-40.71	20240809	3130	20.29	20240625	0.02	N	018680	500	58 억		131834	N	N	0	N	00	N
14	20240829	120333	57	100.00	KOSDAQ		제약	N	N	N	N		N	3830	-135	5	-3.40	210386835	54518	33.24	4020	4020	3780	5150	2780	3965	3859.03	1.13	0	-4704	4301	4132	4006	3837	3711	4070	3775	58	1185	500	2850	5	1	11659319	447	12.68	1.16	12	0.47	302.00	3308.00	6350	20240809	-39.69	3130	20240625	22.36	6350	-39.69	20240809	3130	22.36	20240625	6350	-39.69	20240809	3130	22.36	20240625	0.02	N	018680	500	58 억		131834	N	N	0	N	00	N
15	20240829	110337	57	100.00	KOSDAQ		제약	N	N	N	N		N	3830	-135	5	-3.40	184345890	47695	29.08	4020	4020	3780	5150	2780	3965	3865.10	1.13	0	-1950	4301	4132	4006	3837	3711	4070	3775	58	1185	500	2850	5	1	11659319	447	12.68	1.16	12	0.41	302.00	3308.00	6350	20240809	-39.69	3130	20240625	22.36	6350	-39.69	20240809	3130	22.36	20240625	6350	-39.69	20240809	3130	22.36	20240625	0.02	N	018680	500	58 억		131834	N	N	0	N	00	N
16	20240829	100334	57	100.00	KOSDAQ		제약	N	N	N	N		N	3825	-140	5	-3.53	151238045	39006	23.78	4020	4020	3800	5150	2780	3965	3877.30	1.13	0	-3758	4301	4132	4006	3837	3711	4070	3775	58	1185	500	2850	5	1	11659319	446	12.67	1.16	12	0.33	302.00	3308.00	6350	20240809	-39.76	3130	20240625	22.20	6350	-39.76	20240809	3130	22.20	20240625	6350	-39.76	20240809	3130	22.20	20240625	0.02	N	018680	500	58 억		131834	N	N	0	N	00	N
17	20240829	090336	57	100.00	KOSDAQ		제약	N	N	N	N		N	3930	-35	5	-0.88	13208320	3324	2.03	4020	4020	3930	5150	2780	3965	3973.62	1.13	0	-1799	4301	4132	4006	3837	3711	4070	3775	58	1185	500	2850	5	1	11659319	458	13.01	1.19	12	0.03	302.00	3308.00	6350	20240809	-38.11	3130	20240625	25.56	6350	-38.11	20240809	3130	25.56	20240625	6350	-38.11	20240809	3130	25.56	20240625	0.02	N	018680	500	58 억		131834	N	N	0	N	00	N
18	20240828	160325	57	100.00	KOSDAQ		제약	N	N	N	N		N	3965	-50	5	-1.25	654628105	163416	166.48	4025	4175	3880	5210	2815	4015	4005.91	1.21	0	-9332	4245	4130	4025	3910	3805	4187	3967	58	1195	500	2890	5	1	11659319	462	13.13	1.20	12	1.40	302.00	3308.00	6350	20240809	-37.56	3130	20240625	26.68	6350	-37.56	20240809	3130	26.68	20240625	6350	-37.56	20240809	3130	26.68	20240625	0.02	N	018680	500	58 억		140871	N	N	0	N	00	N
19	20240828	150327	57	100.00	KOSDAQ		제약	N	N	N	N		N	3910	-105	5	-2.62	639182750	159492	162.48	4025	4175	3880	5210	2815	4015	4007.62	1.21	0	-8923	4245	4130	4025	3910	3805	4187	3967	58	1195	500	2890	5	1	11659319	456	12.95	1.18	12	1.37	302.00	3308.00	6350	20240809	-38.43	3130	20240625	24.92	6350	-38.43	20240809	3130	24.92	20240625	6350	-38.43	20240809	3130	24.92	20240625	0.02	N	018680	500	58 억		140871	N	N	0	N	00	N
20	20240828	140328	57	100.00	KOSDAQ		제약	N	N	N	N		N	3905	-110	5	-2.74	579090755	144184	146.89	4025	4175	3880	5210	2815	4015	4016.33	1.21	0	-6622	4245	4130	4025	3910	3805	4187	3967	58	1195	500	2890	5	1	11659319	455	12.93	1.18	12	1.24	302.00	3308.00	6350	20240809	-38.50	3130	20240625	24.76	6350	-38.50	20240809	3130	24.76	20240625	6350	-38.50	20240809	3130	24.76	20240625	0.02	N	018680	500	58 억		140871	N	N	0	N	00	N
21	20240828	130328	57	100.00	KOSDAQ		제약	N	N	N	N		N	3980	-35	5	-0.87	466791855	115479	117.64	4025	4175	3930	5210	2815	4015	4042.22	1.21	0	-5708	4245	4130	4025	3910	3805	4187	3967	58	1195	500	2890	5	1	11659319	464	13.18	1.20	12	0.99	302.00	3308.00	6350	20240809	-37.32	3130	20240625	27.16	6350	-37.32	20240809	3130	27.16	20240625	6350	-37.32	20240809	3130	27.16	20240625	0.02	N	018680	500	58 억		140871	N	N	0	N	00	N
22	20240828	120327	57	100.00	KOSDAQ		제약	N	N	N	N		N	3960	-55	5	-1.37	406831765	100280	102.16	4025	4175	3935	5210	2815	4015	4056.96	1.21	0	-6495	4245	4130	4025	3910	3805	4187	3967	58	1195	500	2890	5	1	11659319	462	13.11	1.20	12	0.86	302.00	3308.00	6350	20240809	-37.64	3130	20240625	26.52	6350	-37.64	20240809	3130	26.52	20240625	6350	-37.64	20240809	3130	26.52	20240625	0.02	N	018680	500	58 억		140871	N	N	0	N	00	N
23	20240828	110329	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	-10	5	-0.25	276385595	67452	68.72	4025	4175	4005	5210	2815	4015	4097.52	1.21	0	-6331	4245	4130	4025	3910	3805	4187	3967	58	1195	500	2890	5	1	11659319	467	13.26	1.21	12	0.58	302.00	3308.00	6350	20240809	-36.93	3130	20240625	27.96	6350	-36.93	20240809	3130	27.96	20240625	6350	-36.93	20240809	3130	27.96	20240625	0.02	N	018680	500	58 억		140871	N	N	0	N	00	N
24	20240828	100338	57	100.00	KOSDAQ		제약	N	N	N	N		N	4140	125	2	3.11	116234360	28285	28.82	4025	4165	4025	5210	2815	4015	4109.40	1.21	0	2148	4245	4130	4025	3910	3805	4187	3967	58	1195	500	2890	5	1	11659319	483	13.71	1.25	12	0.24	302.00	3308.00	6350	20240809	-34.80	3130	20240625	32.27	6350	-34.80	20240809	3130	32.27	20240625	6350	-34.80	20240809	3130	32.27	20240625	0.02	N	018680	500	58 억		140871	N	N	0	N	00	N
25	20240828	090332	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	60	2	1.49	563525	139	0.14	4025	4075	4025	5210	2815	4015	4054.14	1.21	0	-93	4245	4130	4025	3910	3805	4187	3967	58	1195	500	2890	5	1	11659319	475	13.49	1.23	12	0.00	302.00	3308.00	6350	20240809	-35.83	3130	20240625	30.19	6350	-35.83	20240809	3130	30.19	20240625	6350	-35.83	20240809	3130	30.19	20240625	0.02	N	018680	500	58 억		140871	N	N	0	N	00	N
26	20240827	160327	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	5	2	0.12	392137625	97512	79.54	3920	4140	3920	5210	2810	4010	4021.43	1.23	0	-2753	4423	4216	4113	3906	3803	4165	3855	58	1200	500	2880	5	1	11659319	468	13.29	1.21	12	0.84	302.00	3308.00	6350	20240809	-36.77	3130	20240625	28.27	6350	-36.77	20240809	3130	28.27	20240625	6350	-36.77	20240809	3130	28.27	20240625	0.02	N	018680	500	58 억		143606	N	N	0	N	00	N
27	20240827	150328	57	100.00	KOSDAQ		제약	N	N	N	N		N	4045	35	2	0.87	364486195	90647	73.94	3920	4140	3920	5210	2810	4010	4020.94	1.23	0	-2310	4423	4216	4113	3906	3803	4165	3855	58	1200	500	2880	5	1	11659319	472	13.39	1.22	12	0.78	302.00	3308.00	6350	20240809	-36.30	3130	20240625	29.23	6350	-36.30	20240809	3130	29.23	20240625	6350	-36.30	20240809	3130	29.23	20240625	0.02	N	018680	500	58 억		143606	N	N	0	N	00	N
28	20240827	140328	57	100.00	KOSDAQ		제약	N	N	N	N		N	4040	30	2	0.75	345496140	85947	70.11	3920	4140	3920	5210	2810	4010	4019.87	1.23	0	-1375	4423	4216	4113	3906	3803	4165	3855	58	1200	500	2880	5	1	11659319	471	13.38	1.22	12	0.74	302.00	3308.00	6350	20240809	-36.38	3130	20240625	29.07	6350	-36.38	20240809	3130	29.07	20240625	6350	-36.38	20240809	3130	29.07	20240625	0.02	N	018680	500	58 억		143606	N	N	0	N	00	N
29	20240827	130328	57	100.00	KOSDAQ		제약	N	N	N	N		N	4050	40	2	1.00	334739080	83276	67.93	3920	4140	3920	5210	2810	4010	4019.63	1.23	0	-1860	4423	4216	4113	3906	3803	4165	3855	58	1200	500	2880	5	1	11659319	472	13.41	1.22	12	0.71	302.00	3308.00	6350	20240809	-36.22	3130	20240625	29.39	6350	-36.22	20240809	3130	29.39	20240625	6350	-36.22	20240809	3130	29.39	20240625	0.02	N	018680	500	58 억		143606	N	N	0	N	00	N
30	20240827	120330	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	5	2	0.12	321527855	79976	65.24	3920	4140	3920	5210	2810	4010	4020.30	1.23	0	-2613	4423	4216	4113	3906	3803	4165	3855	58	1200	500	2880	5	1	11659319	468	13.29	1.21	12	0.69	302.00	3308.00	6350	20240809	-36.77	3130	20240625	28.27	6350	-36.77	20240809	3130	28.27	20240625	6350	-36.77	20240809	3130	28.27	20240625	0.02	N	018680	500	58 억		143606	N	N	0	N	00	N
31	20240827	110330	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	95	2	2.37	270291300	67276	54.88	3920	4140	3920	5210	2810	4010	4017.65	1.23	0	1413	4423	4216	4113	3906	3803	4165	3855	58	1200	500	2880	5	1	11659319	479	13.59	1.24	12	0.58	302.00	3308.00	6350	20240809	-35.35	3130	20240625	31.15	6350	-35.35	20240809	3130	31.15	20240625	6350	-35.35	20240809	3130	31.15	20240625	0.02	N	018680	500	58 억		143606	N	N	0	N	00	N
32	20240827	100327	57	100.00	KOSDAQ		제약	N	N	N	N		N	4035	25	2	0.62	181456930	45454	37.08	3920	4060	3920	5210	2810	4010	3992.10	1.23	0	11662	4423	4216	4113	3906	3803	4165	3855	58	1200	500	2880	5	1	11659319	470	13.36	1.22	12	0.39	302.00	3308.00	6350	20240809	-36.46	3130	20240625	28.91	6350	-36.46	20240809	3130	28.91	20240625	6350	-36.46	20240809	3130	28.91	20240625	0.02	N	018680	500	58 억		143606	N	N	0	N	00	N
33	20240827	090326	57	100.00	KOSDAQ		제약	N	N	N	N		N	4010	0	3	0.00	54288575	13743	11.21	3920	4010	3920	5210	2810	4010	3950.27	1.23	0	3596	4423	4216	4113	3906	3803	4165	3855	58	1200	500	2880	5	1	11659319	468	13.28	1.21	12	0.12	302.00	3308.00	6350	20240809	-36.85	3130	20240625	28.12	6350	-36.85	20240809	3130	28.12	20240625	6350	-36.85	20240809	3130	28.12	20240625	0.02	N	018680	500	58 억		143606	N	N	0	N	00	N
34	20240826	160324	57	100.00	KOSDAQ		제약	N	N	N	N		N	4010	-250	5	-5.87	489720150	119541	72.53	4260	4320	4010	5530	2985	4260	4096.83	1.21	0	2418	4540	4400	4260	4120	3980	4330	4050	58	1270	500	3060	5	1	11659319	468	13.28	1.21	12	1.03	302.00	3308.00	6350	20240809	-36.85	3130	20240625	28.12	6350	-36.85	20240809	3130	28.12	20240625	6350	-36.85	20240809	3130	28.12	20240625	0.02	N	018680	500	58 억		141048	N	N	0	N	00	N
35	20240826	150327	57	100.00	KOSDAQ		제약	N	N	N	N		N	4065	-195	5	-4.58	405725065	98723	59.90	4260	4320	4035	5530	2985	4260	4109.70	1.21	0	1829	4540	4400	4260	4120	3980	4330	4050	58	1270	500	3060	5	1	11659319	474	13.46	1.23	12	0.85	302.00	3308.00	6350	20240809	-35.98	3130	20240625	29.87	6350	-35.98	20240809	3130	29.87	20240625	6350	-35.98	20240809	3130	29.87	20240625	0.02	N	018680	500	58 억		141048	N	N	0	N	00	N
36	20240826	140327	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	-165	5	-3.87	349830625	85047	51.60	4260	4320	4035	5530	2985	4260	4113.35	1.21	0	-5231	4540	4400	4260	4120	3980	4330	4050	58	1270	500	3060	5	1	11659319	477	13.56	1.24	12	0.73	302.00	3308.00	6350	20240809	-35.51	3130	20240625	30.83	6350	-35.51	20240809	3130	30.83	20240625	6350	-35.51	20240809	3130	30.83	20240625	0.02	N	018680	500	58 억		141048	N	N	0	N	00	N
37	20240826	130329	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	-185	5	-4.34	332382735	80773	49.01	4260	4320	4035	5530	2985	4260	4114.99	1.21	0	-6103	4540	4400	4260	4120	3980	4330	4050	58	1270	500	3060	5	1	11659319	475	13.49	1.23	12	0.69	302.00	3308.00	6350	20240809	-35.83	3130	20240625	30.19	6350	-35.83	20240809	3130	30.19	20240625	6350	-35.83	20240809	3130	30.19	20240625	0.02	N	018680	500	58 억		141048	N	N	0	N	00	N
38	20240826	120327	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	-185	5	-4.34	305061510	74083	44.95	4260	4320	4035	5530	2985	4260	4117.80	1.21	0	-9227	4540	4400	4260	4120	3980	4330	4050	58	1270	500	3060	5	1	11659319	475	13.49	1.23	12	0.64	302.00	3308.00	6350	20240809	-35.83	3130	20240625	30.19	6350	-35.83	20240809	3130	30.19	20240625	6350	-35.83	20240809	3130	30.19	20240625	0.02	N	018680	500	58 억		141048	N	N	0	N	00	N
39	20240826	110327	57	100.00	KOSDAQ		제약	N	N	N	N		N	4090	-170	5	-3.99	232573280	56413	34.23	4260	4320	4035	5530	2985	4260	4122.64	1.21	0	-8140	4540	4400	4260	4120	3980	4330	4050	58	1270	500	3060	5	1	11659319	477	13.54	1.24	12	0.48	302.00	3308.00	6350	20240809	-35.59	3130	20240625	30.67	6350	-35.59	20240809	3130	30.67	20240625	6350	-35.59	20240809	3130	30.67	20240625	0.02	N	018680	500	58 억		141048	N	N	0	N	00	N
40	20240826	100328	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	-140	5	-3.29	196153350	47511	28.83	4260	4320	4035	5530	2985	4260	4128.53	1.21	0	-7870	4540	4400	4260	4120	3980	4330	4050	58	1270	500	3060	5	1	11659319	480	13.64	1.25	12	0.41	302.00	3308.00	6350	20240809	-35.12	3130	20240625	31.63	6350	-35.12	20240809	3130	31.63	20240625	6350	-35.12	20240809	3130	31.63	20240625	0.02	N	018680	500	58 억		141048	N	N	0	N	00	N
41	20240826	090326	57	100.00	KOSDAQ		제약	N	N	N	N		N	4185	-75	5	-1.76	25817090	6091	3.70	4260	4320	4135	5530	2985	4260	4238.49	1.21	0	-1938	4540	4400	4260	4120	3980	4330	4050	58	1270	500	3060	5	1	11659319	488	13.86	1.27	12	0.05	302.00	3308.00	6350	20240809	-34.09	3130	20240625	33.71	6350	-34.09	20240809	3130	33.71	20240625	6350	-34.09	20240809	3130	33.71	20240625	0.02	N	018680	500	58 억		141048	N	N	0	N	00	N
42	20240823	160326	57	100.00	KOSDAQ		제약	N	N	N	N		N	4260	-80	5	-1.84	688095120	163164	48.72	4395	4400	4120	5640	3040	4340	4217.20	1.30	0	-10711	4973	4656	4413	4096	3853	4535	3975	58	1300	500	3120	5	1	11659319	497	14.11	1.29	12	1.40	302.00	3308.00	6350	20240809	-32.91	3130	20240625	36.10	6350	-32.91	20240809	3130	36.10	20240625	6350	-32.91	20240809	3130	36.10	20240625	0.02	N	018680	500	58 억		151819	N	N	0	N	00	N
43	20240823	150327	57	100.00	KOSDAQ		제약	N	N	N	N		N	4250	-90	5	-2.07	656648420	155762	46.51	4395	4400	4120	5640	3040	4340	4215.72	1.30	0	-8310	4973	4656	4413	4096	3853	4535	3975	58	1300	500	3120	5	1	11659319	496	14.07	1.28	12	1.34	302.00	3308.00	6350	20240809	-33.07	3130	20240625	35.78	6350	-33.07	20240809	3130	35.78	20240625	6350	-33.07	20240809	3130	35.78	20240625	0.02	N	018680	500	58 억		151819	N	N	0	N	00	N
44	20240823	140327	57	100.00	KOSDAQ		제약	N	N	N	N		N	4185	-155	5	-3.57	570695845	135435	40.44	4395	4400	4120	5640	3040	4340	4213.80	1.30	0	-11526	4973	4656	4413	4096	3853	4535	3975	58	1300	500	3120	5	1	11659319	488	13.86	1.27	12	1.16	302.00	3308.00	6350	20240809	-34.09	3130	20240625	33.71	6350	-34.09	20240809	3130	33.71	20240625	6350	-34.09	20240809	3130	33.71	20240625	0.02	N	018680	500	58 억		151819	N	N	0	N	00	N
45	20240823	130326	57	100.00	KOSDAQ		제약	N	N	N	N		N	4180	-160	5	-3.69	528663240	125402	37.44	4395	4400	4120	5640	3040	4340	4215.75	1.30	0	-5147	4973	4656	4413	4096	3853	4535	3975	58	1300	500	3120	5	1	11659319	487	13.84	1.26	12	1.08	302.00	3308.00	6350	20240809	-34.17	3130	20240625	33.55	6350	-34.17	20240809	3130	33.55	20240625	6350	-34.17	20240809	3130	33.55	20240625	0.02	N	018680	500	58 억		151819	N	N	0	N	00	N
46	20240823	120326	57	100.00	KOSDAQ		제약	N	N	N	N		N	4185	-155	5	-3.57	490899275	116353	34.74	4395	4400	4120	5640	3040	4340	4219.05	1.30	0	-4125	4973	4656	4413	4096	3853	4535	3975	58	1300	500	3120	5	1	11659319	488	13.86	1.27	12	1.00	302.00	3308.00	6350	20240809	-34.09	3130	20240625	33.71	6350	-34.09	20240809	3130	33.71	20240625	6350	-34.09	20240809	3130	33.71	20240625	0.02	N	018680	500	58 억		151819	N	N	0	N	00	N
47	20240823	110324	57	100.00	KOSDAQ		제약	N	N	N	N		N	4205	-135	5	-3.11	399055100	94231	28.14	4395	4400	4140	5640	3040	4340	4234.86	1.30	0	-4499	4973	4656	4413	4096	3853	4535	3975	58	1300	500	3120	5	1	11659319	490	13.92	1.27	12	0.81	302.00	3308.00	6350	20240809	-33.78	3130	20240625	34.35	6350	-33.78	20240809	3130	34.35	20240625	6350	-33.78	20240809	3130	34.35	20240625	0.02	N	018680	500	58 억		151819	N	N	0	N	00	N
48	20240823	100325	57	100.00	KOSDAQ		제약	N	N	N	N		N	4180	-160	5	-3.69	314712105	73977	22.09	4395	4400	4145	5640	3040	4340	4254.19	1.30	0	-501	4973	4656	4413	4096	3853	4535	3975	58	1300	500	3120	5	1	11659319	487	13.84	1.26	12	0.63	302.00	3308.00	6350	20240809	-34.17	3130	20240625	33.55	6350	-34.17	20240809	3130	33.55	20240625	6350	-34.17	20240809	3130	33.55	20240625	0.02	N	018680	500	58 억		151819	N	N	0	N	00	N
49	20240823	090327	57	100.00	KOSDAQ		제약	N	N	N	N		N	4305	-35	5	-0.81	73312495	16860	5.03	4395	4400	4230	5640	3040	4340	4348.31	1.30	0	-1764	4973	4656	4413	4096	3853	4535	3975	58	1300	500	3120	5	1	11659319	502	14.25	1.30	12	0.14	302.00	3308.00	6350	20240809	-32.20	3130	20240625	37.54	6350	-32.20	20240809	3130	37.54	20240625	6350	-32.20	20240809	3130	37.54	20240625	0.02	N	018680	500	58 억		151819	N	N	0	N	00	N
50	20240822	160324	57	100.00	KOSDAQ		제약	N	N	N	N		N	4340	-340	5	-7.26	1453787500	333645	61.07	4670	4730	4170	6080	3280	4680	4357.33	0.81	0	57708	6026	5352	4986	4312	3946	5170	4130	58	1400	500	3360	5	1	11659319	506	14.37	1.31	12	2.86	302.00	3308.00	6350	20240809	-31.65	3130	20240625	38.66	6350	-31.65	20240809	3130	38.66	20240625	6350	-31.65	20240809	3130	38.66	20240625	0.02	N	018680	500	58 억		94207	N	N	0	N	00	N
51	20240822	150327	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	-380	5	-8.12	1412014650	324003	59.30	4670	4730	4170	6080	3280	4680	4358.03	0.81	0	58177	6026	5352	4986	4312	3946	5170	4130	58	1400	500	3360	5	1	11659319	501	14.24	1.30	12	2.78	302.00	3308.00	6350	20240809	-32.28	3130	20240625	37.38	6350	-32.28	20240809	3130	37.38	20240625	6350	-32.28	20240809	3130	37.38	20240625	0.02	N	018680	500	58 억		94207	N	N	0	N	00	N
52	20240822	140328	57	100.00	KOSDAQ		제약	N	N	N	N		N	4335	-345	5	-7.37	1349580525	309513	56.65	4670	4730	4170	6080	3280	4680	4360.34	0.81	0	59354	6026	5352	4986	4312	3946	5170	4130	58	1400	500	3360	5	1	11659319	505	14.35	1.31	12	2.65	302.00	3308.00	6350	20240809	-31.73	3130	20240625	38.50	6350	-31.73	20240809	3130	38.50	20240625	6350	-31.73	20240809	3130	38.50	20240625	0.02	N	018680	500	58 억		94207	N	N	0	N	00	N
53	20240822	130325	57	100.00	KOSDAQ		제약	N	N	N	N		N	4265	-415	5	-8.87	1238784660	283880	51.96	4670	4730	4170	6080	3280	4680	4363.76	0.81	0	51989	6026	5352	4986	4312	3946	5170	4130	58	1400	500	3360	5	1	11659319	497	14.12	1.29	12	2.43	302.00	3308.00	6350	20240809	-32.83	3130	20240625	36.26	6350	-32.83	20240809	3130	36.26	20240625	6350	-32.83	20240809	3130	36.26	20240625	0.02	N	018680	500	58 억		94207	N	N	0	N	00	N
54	20240822	120329	57	100.00	KOSDAQ		제약	N	N	N	N		N	4270	-410	5	-8.76	1076965540	245561	44.95	4670	4730	4235	6080	3280	4680	4385.74	0.81	0	52530	6026	5352	4986	4312	3946	5170	4130	58	1400	500	3360	5	1	11659319	498	14.14	1.29	12	2.11	302.00	3308.00	6350	20240809	-32.76	3130	20240625	36.42	6350	-32.76	20240809	3130	36.42	20240625	6350	-32.76	20240809	3130	36.42	20240625	0.02	N	018680	500	58 억		94207	N	N	0	N	00	N
55	20240822	110325	57	100.00	KOSDAQ		제약	N	N	N	N		N	4280	-400	5	-8.55	1025728935	233532	42.74	4670	4730	4235	6080	3280	4680	4392.24	0.81	0	51120	6026	5352	4986	4312	3946	5170	4130	58	1400	500	3360	5	1	11659319	499	14.17	1.29	12	2.00	302.00	3308.00	6350	20240809	-32.60	3130	20240625	36.74	6350	-32.60	20240809	3130	36.74	20240625	6350	-32.60	20240809	3130	36.74	20240625	0.02	N	018680	500	58 억		94207	N	N	0	N	00	N
56	20240822	100326	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	-380	5	-8.12	829930860	187751	34.36	4670	4730	4235	6080	3280	4680	4420.38	0.81	0	38910	6026	5352	4986	4312	3946	5170	4130	58	1400	500	3360	5	1	11659319	501	14.24	1.30	12	1.61	302.00	3308.00	6350	20240809	-32.28	3130	20240625	37.38	6350	-32.28	20240809	3130	37.38	20240625	6350	-32.28	20240809	3130	37.38	20240625	0.02	N	018680	500	58 억		94207	N	N	0	N	00	N
57	20240822	090324	57	100.00	KOSDAQ		제약	N	N	N	N		N	4630	-50	5	-1.07	55213525	11854	2.17	4670	4730	4625	6080	3280	4680	4657.80	0.81	0	182	6026	5352	4986	4312	3946	5170	4130	58	1400	500	3360	5	1	11659319	540	15.33	1.40	12	0.10	302.00	3308.00	6350	20240809	-27.09	3130	20240625	47.92	6350	-27.09	20240809	3130	47.92	20240625	6350	-27.09	20240809	3130	47.92	20240625	0.02	N	018680	500	58 억		94207	N	N	0	N	00	N
58	20240821	160325	57	100.00	KOSDAQ		제약	N	N	N	N		N	4680	-710	5	-13.17	2711868660	541133	148.59	5500	5660	4620	7000	3780	5390	5012.79	1.05	0	-28847	5790	5590	5400	5200	5010	5495	5105	58	1610	500	3880	5	1	11659319	546	15.50	1.41	12	4.64	302.00	3308.00	6350	20240809	-26.30	3130	20240625	49.52	6350	-26.30	20240809	3130	49.52	20240625	6350	-26.30	20240809	3130	49.52	20240625	0.06	N	018680	500	58 억		122949	N	N	0	N	00	N
59	20240821	150328	57	100.00	KOSDAQ		제약	N	N	N	N		N	4660	-730	5	-13.54	2598380120	516820	141.91	5500	5660	4620	7000	3780	5390	5027.63	1.05	0	-31258	5790	5590	5400	5200	5010	5495	5105	58	1610	500	3880	5	1	11659319	543	15.43	1.41	12	4.43	302.00	3308.00	6350	20240809	-26.61	3130	20240625	48.88	6350	-26.61	20240809	3130	48.88	20240625	6350	-26.61	20240809	3130	48.88	20240625	0.06	N	018680	500	58 억		122949	N	N	0	N	00	N
60	20240821	140325	57	100.00	KOSDAQ		제약	N	N	N	N		N	4720	-670	5	-12.43	2429122070	480669	131.99	5500	5660	4650	7000	3780	5390	5053.63	1.05	0	-25310	5790	5590	5400	5200	5010	5495	5105	58	1610	500	3880	5	1	11659319	550	15.63	1.43	12	4.12	302.00	3308.00	6350	20240809	-25.67	3130	20240625	50.80	6350	-25.67	20240809	3130	50.80	20240625	6350	-25.67	20240809	3130	50.80	20240625	0.06	N	018680	500	58 억		122949	N	N	0	N	00	N
61	20240821	130326	57	100.00	KOSDAQ		제약	N	N	N	N		N	4850	-540	5	-10.02	2030273555	396539	108.89	5500	5660	4825	7000	3780	5390	5119.98	1.05	0	-33957	5790	5590	5400	5200	5010	5495	5105	58	1610	500	3880	5	1	11659319	565	16.06	1.47	12	3.40	302.00	3308.00	6350	20240809	-23.62	3130	20240625	54.95	6350	-23.62	20240809	3130	54.95	20240625	6350	-23.62	20240809	3130	54.95	20240625	0.06	N	018680	500	58 억		122949	N	N	0	N	00	N
62	20240821	120329	57	100.00	KOSDAQ		제약	N	N	N	N		N	4895	-495	5	-9.18	1871310150	363955	99.94	5500	5660	4825	7000	3780	5390	5141.60	1.05	0	-30010	5790	5590	5400	5200	5010	5495	5105	58	1610	500	3880	5	1	11659319	571	16.21	1.48	12	3.12	302.00	3308.00	6350	20240809	-22.91	3130	20240625	56.39	6350	-22.91	20240809	3130	56.39	20240625	6350	-22.91	20240809	3130	56.39	20240625	0.06	N	018680	500	58 억		122949	N	N	0	N	00	N
63	20240821	110324	57	100.00	KOSDAQ		제약	N	N	N	N		N	4865	-525	5	-9.74	1780583685	345429	94.85	5500	5660	4825	7000	3780	5390	5154.70	1.05	0	-26669	5790	5590	5400	5200	5010	5495	5105	58	1610	500	3880	5	1	11659319	567	16.11	1.47	12	2.96	302.00	3308.00	6350	20240809	-23.39	3130	20240625	55.43	6350	-23.39	20240809	3130	55.43	20240625	6350	-23.39	20240809	3130	55.43	20240625	0.06	N	018680	500	58 억		122949	N	N	0	N	00	N
64	20240821	100327	57	100.00	KOSDAQ		제약	N	N	N	N		N	4940	-450	5	-8.35	1419963850	271924	74.67	5500	5660	4910	7000	3780	5390	5221.91	1.05	0	-24992	5790	5590	5400	5200	5010	5495	5105	58	1610	500	3880	5	1	11659319	576	16.36	1.49	12	2.33	302.00	3308.00	6350	20240809	-22.20	3130	20240625	57.83	6350	-22.20	20240809	3130	57.83	20240625	6350	-22.20	20240809	3130	57.83	20240625	0.06	N	018680	500	58 억		122949	N	N	0	N	00	N
65	20240821	090325	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	110	2	2.04	327059790	58570	16.08	5500	5660	5480	7000	3780	5390	5584.08	1.05	0	-6889	5790	5590	5400	5200	5010	5495	5105	58	1610	500	3880	10	1	11659319	641	18.21	1.66	12	0.50	302.00	3308.00	6350	20240809	-13.39	3130	20240625	75.72	6350	-13.39	20240809	3130	75.72	20240625	6350	-13.39	20240809	3130	75.72	20240625	0.06	N	018680	500	58 억		122949	N	N	0	N	00	N
66	20240820	160321	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	-70	5	-1.28	1904805420	350701	45.75	5400	5600	5210	7090	3830	5460	5431.43	0.68	0	43984	6120	5790	5600	5270	5080	5695	5175	58	1630	500	3930	10	1	11659319	628	17.85	1.63	12	3.01	302.00	3308.00	6350	20240809	-15.12	3130	20240625	72.20	6350	-15.12	20240809	3130	72.20	20240625	6350	-15.12	20240809	3130	72.20	20240625	0.01	N	018680	500	58 억		78967	N	N	0	N	00	N
67	20240820	150325	57	100.00	KOSDAQ		제약	N	N	N	N		N	5360	-100	5	-1.83	1807053450	332419	43.37	5400	5600	5210	7090	3830	5460	5436.07	0.68	0	40887	6120	5790	5600	5270	5080	5695	5175	58	1630	500	3930	10	1	11659319	625	17.75	1.62	12	2.85	302.00	3308.00	6350	20240809	-15.59	3130	20240625	71.25	6350	-15.59	20240809	3130	71.25	20240625	6350	-15.59	20240809	3130	71.25	20240625	0.01	N	018680	500	58 억		78967	N	N	0	N	00	N
68	20240820	140325	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	-60	5	-1.10	1659164950	304900	39.78	5400	5600	5210	7090	3830	5460	5441.67	0.68	0	39432	6120	5790	5600	5270	5080	5695	5175	58	1630	500	3930	10	1	11659319	630	17.88	1.63	12	2.62	302.00	3308.00	6350	20240809	-14.96	3130	20240625	72.52	6350	-14.96	20240809	3130	72.52	20240625	6350	-14.96	20240809	3130	72.52	20240625	0.01	N	018680	500	58 억		78967	N	N	0	N	00	N
69	20240820	130324	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	10	2	0.18	1538072890	282674	36.88	5400	5600	5210	7090	3830	5460	5441.15	0.68	0	34347	6120	5790	5600	5270	5080	5695	5175	58	1630	500	3930	10	1	11659319	638	18.11	1.65	12	2.42	302.00	3308.00	6350	20240809	-13.86	3130	20240625	74.76	6350	-13.86	20240809	3130	74.76	20240625	6350	-13.86	20240809	3130	74.76	20240625	0.01	N	018680	500	58 억		78967	N	N	0	N	00	N
70	20240820	120325	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	90	2	1.65	1330196040	244774	31.93	5400	5600	5210	7090	3830	5460	5434.38	0.68	0	24357	6120	5790	5600	5270	5080	5695	5175	58	1630	500	3930	10	1	11659319	647	18.38	1.68	12	2.10	302.00	3308.00	6350	20240809	-12.60	3130	20240625	77.32	6350	-12.60	20240809	3130	77.32	20240625	6350	-12.60	20240809	3130	77.32	20240625	0.01	N	018680	500	58 억		78967	N	N	0	N	00	N
71	20240820	110324	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	30	2	0.55	1188632620	219103	28.58	5400	5600	5210	7090	3830	5460	5424.99	0.68	0	19726	6120	5790	5600	5270	5080	5695	5175	58	1630	500	3930	10	1	11659319	640	18.18	1.66	12	1.88	302.00	3308.00	6350	20240809	-13.54	3130	20240625	75.40	6350	-13.54	20240809	3130	75.40	20240625	6350	-13.54	20240809	3130	75.40	20240625	0.01	N	018680	500	58 억		78967	N	N	0	N	00	N
72	20240820	100323	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	50	2	0.92	790675030	146988	19.18	5400	5570	5210	7090	3830	5460	5379.18	0.68	0	18556	6120	5790	5600	5270	5080	5695	5175	58	1630	500	3930	10	1	11659319	642	18.25	1.67	12	1.26	302.00	3308.00	6350	20240809	-13.23	3130	20240625	76.04	6350	-13.23	20240809	3130	76.04	20240625	6350	-13.23	20240809	3130	76.04	20240625	0.01	N	018680	500	58 억		78967	N	N	0	N	00	N
73	20240820	090323	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	-180	5	-3.30	146843530	27573	3.60	5400	5450	5240	7090	3830	5460	5325.60	0.68	0	8860	6120	5790	5600	5270	5080	5695	5175	58	1630	500	3930	10	1	11659319	616	17.48	1.60	12	0.24	302.00	3308.00	6350	20240809	-16.85	3130	20240625	68.69	6350	-16.85	20240809	3130	68.69	20240625	6350	-16.85	20240809	3130	68.69	20240625	0.01	N	018680	500	58 억		78967	N	N	0	N	00	N
74	20240819	160321	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	-140	5	-2.50	4237242300	760280	30.28	5580	5930	5410	7280	3920	5600	5573.34	0.62	0	6532	6326	5962	5686	5322	5046	5825	5185	58	1680	500	4030	10	1	11659319	637	18.08	1.65	12	6.52	302.00	3308.00	6350	20240809	-14.02	3130	20240625	74.44	6350	-14.02	20240809	3130	74.44	20240625	6350	-14.02	20240809	3130	74.44	20240625	0.01	N	018680	500	58 억		72408	N	N	0	N	00	N
75	20240819	150321	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	-160	5	-2.86	4113547110	737556	29.38	5580	5930	5410	7280	3920	5600	5577.24	0.62	0	1609	6326	5962	5686	5322	5046	5825	5185	58	1680	500	4030	10	1	11659319	634	18.01	1.64	12	6.33	302.00	3308.00	6350	20240809	-14.33	3130	20240625	73.80	6350	-14.33	20240809	3130	73.80	20240625	6350	-14.33	20240809	3130	73.80	20240625	0.01	N	018680	500	58 억		72408	N	N	0	N	00	N
76	20240819	140323	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	-90	5	-1.61	3844852150	688402	27.42	5580	5930	5410	7280	3920	5600	5585.16	0.62	0	-1252	6326	5962	5686	5322	5046	5825	5185	58	1680	500	4030	10	1	11659319	642	18.25	1.67	12	5.90	302.00	3308.00	6350	20240809	-13.23	3130	20240625	76.04	6350	-13.23	20240809	3130	76.04	20240625	6350	-13.23	20240809	3130	76.04	20240625	0.01	N	018680	500	58 억		72408	N	N	0	N	00	N
77	20240819	130321	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	-30	5	-0.54	3496493830	626016	24.93	5580	5930	5410	7280	3920	5600	5585.29	0.62	0	2232	6326	5962	5686	5322	5046	5825	5185	58	1680	500	4030	10	1	11659319	649	18.44	1.68	12	5.37	302.00	3308.00	6350	20240809	-12.28	3130	20240625	77.96	6350	-12.28	20240809	3130	77.96	20240625	6350	-12.28	20240809	3130	77.96	20240625	0.01	N	018680	500	58 억		72408	N	N	0	N	00	N
78	20240819	120321	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	-180	5	-3.21	2640547770	472440	18.82	5580	5930	5410	7280	3920	5600	5589.15	0.62	0	4009	6326	5962	5686	5322	5046	5825	5185	58	1680	500	4030	10	1	11659319	632	17.95	1.64	12	4.05	302.00	3308.00	6350	20240809	-14.65	3130	20240625	73.16	6350	-14.65	20240809	3130	73.16	20240625	6350	-14.65	20240809	3130	73.16	20240625	0.01	N	018680	500	58 억		72408	N	N	0	N	00	N
79	20240819	110322	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	-60	5	-1.07	2279504020	406466	16.19	5580	5930	5430	7280	3920	5600	5608.13	0.62	0	11233	6326	5962	5686	5322	5046	5825	5185	58	1680	500	4030	10	1	11659319	646	18.34	1.67	12	3.49	302.00	3308.00	6350	20240809	-12.76	3130	20240625	77.00	6350	-12.76	20240809	3130	77.00	20240625	6350	-12.76	20240809	3130	77.00	20240625	0.01	N	018680	500	58 억		72408	N	N	0	N	00	N
80	20240819	100322	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	-120	5	-2.14	1983608020	352448	14.04	5580	5930	5430	7280	3920	5600	5628.17	0.62	0	11890	6326	5962	5686	5322	5046	5825	5185	58	1680	500	4030	10	1	11659319	639	18.15	1.66	12	3.02	302.00	3308.00	6350	20240809	-13.70	3130	20240625	75.08	6350	-13.70	20240809	3130	75.08	20240625	6350	-13.70	20240809	3130	75.08	20240625	0.01	N	018680	500	58 억		72408	N	N	0	N	00	N
81	20240819	090321	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	-60	5	-1.07	158759580	28703	1.14	5580	5580	5490	7280	3920	5600	5528.60	0.62	0	4622	6326	5962	5686	5322	5046	5825	5185	58	1680	500	4030	10	1	11659319	646	18.34	1.67	12	0.25	302.00	3308.00	6350	20240809	-12.76	3130	20240625	77.00	6350	-12.76	20240809	3130	77.00	20240625	6350	-12.76	20240809	3130	77.00	20240625	0.01	N	018680	500	58 억		72408	N	N	0	N	00	N
82	20240816	160318	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	-10	5	-0.18	14209543030	2498367	32.72	5620	6050	5410	7290	3930	5610	5687.68	0.62	0	-18199	6790	6200	5540	4950	4290	6495	5245	58	1680	500	4030	10	1	11659319	653	18.54	1.69	12	21.43	302.00	3308.00	6350	20240809	-11.81	3130	20240625	78.91	6350	-11.81	20240809	3130	78.91	20240625	6350	-11.81	20240809	3130	78.91	20240625	0.01	N	018680	500	58 억		72848	N	N	0	N	00	N
83	20240816	150321	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	10	2	0.18	13746075860	2415665	31.64	5620	6050	5410	7290	3930	5610	5690.51	0.62	0	-21987	6790	6200	5540	4950	4290	6495	5245	58	1680	500	4030	10	1	11659319	655	18.61	1.70	12	20.72	302.00	3308.00	6350	20240809	-11.50	3130	20240625	79.55	6350	-11.50	20240809	3130	79.55	20240625	6350	-11.50	20240809	3130	79.55	20240625	0.01	N	018680	500	58 억		72848	N	N	0	N	00	N
84	20240816	140322	57	100.00	KOSDAQ		제약	N	N	N	N		N	5630	20	2	0.36	12243023700	2149366	28.15	5620	6050	5410	7290	3930	5610	5696.26	0.62	0	-14682	6790	6200	5540	4950	4290	6495	5245	58	1680	500	4030	10	1	11659319	656	18.64	1.70	12	18.43	302.00	3308.00	6350	20240809	-11.34	3130	20240625	79.87	6350	-11.34	20240809	3130	79.87	20240625	6350	-11.34	20240809	3130	79.87	20240625	0.01	N	018680	500	58 억		72848	N	N	0	N	00	N
85	20240816	130324	57	100.00	KOSDAQ		제약	N	N	N	N		N	5630	20	2	0.36	11398077820	2000736	26.21	5620	6050	5410	7290	3930	5610	5697.10	0.62	0	-16302	6790	6200	5540	4950	4290	6495	5245	58	1680	500	4030	10	1	11659319	656	18.64	1.70	12	17.16	302.00	3308.00	6350	20240809	-11.34	3130	20240625	79.87	6350	-11.34	20240809	3130	79.87	20240625	6350	-11.34	20240809	3130	79.87	20240625	0.01	N	018680	500	58 억		72848	N	N	0	N	00	N
86	20240816	120322	57	100.00	KOSDAQ		제약	N	N	N	N		N	5690	80	2	1.43	11028826820	1935302	25.35	5620	6050	5410	7290	3930	5610	5698.93	0.62	0	-14489	6790	6200	5540	4950	4290	6495	5245	58	1680	500	4030	10	1	11659319	663	18.84	1.72	12	16.60	302.00	3308.00	6350	20240809	-10.39	3130	20240625	81.79	6350	-10.39	20240809	3130	81.79	20240625	6350	-10.39	20240809	3130	81.79	20240625	0.01	N	018680	500	58 억		72848	N	N	0	N	00	N
87	20240816	110323	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	40	2	0.71	8976873510	1577692	20.67	5620	6050	5410	7290	3930	5610	5690.06	0.62	0	-22635	6790	6200	5540	4950	4290	6495	5245	58	1680	500	4030	10	1	11659319	659	18.71	1.71	12	13.53	302.00	3308.00	6350	20240809	-11.02	3130	20240625	80.51	6350	-11.02	20240809	3130	80.51	20240625	6350	-11.02	20240809	3130	80.51	20240625	0.01	N	018680	500	58 억		72848	N	N	0	N	00	N
88	20240816	100320	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	100	2	1.78	4241323120	759055	9.94	5620	5810	5410	7290	3930	5610	5587.53	0.62	0	-18310	6790	6200	5540	4950	4290	6495	5245	58	1680	500	4030	10	1	11659319	666	18.91	1.73	12	6.51	302.00	3308.00	6350	20240809	-10.08	3130	20240625	82.43	6350	-10.08	20240809	3130	82.43	20240625	6350	-10.08	20240809	3130	82.43	20240625	0.01	N	018680	500	58 억		72848	N	N	0	N	00	N
89	20240816	090321	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	-10	5	-0.18	757346630	135226	1.77	5620	5700	5510	7290	3930	5610	5600.34	0.62	0	12108	6790	6200	5540	4950	4290	6495	5245	58	1680	500	4030	10	1	11659319	653	18.54	1.69	12	1.16	302.00	3308.00	6350	20240809	-11.81	3130	20240625	78.91	6350	-11.81	20240809	3130	78.91	20240625	6350	-11.81	20240809	3130	78.91	20240625	0.01	N	018680	500	58 억		72848	N	N	0	N	00	N
90	20240814	160322	57	100.00	KOSDAQ		제약	N	N	N	N		N	5610	810	2	16.88	41987592325	7557104	1191.90	4965	6130	4880	6240	3360	4800	5556.01	1.09	0	-54471	5386	5092	4946	4652	4506	5020	4580	58	1440	500	3450	10	1	11659319	654	18.58	1.70	12	64.82	302.00	3308.00	6350	20240809	-11.65	3130	20240625	79.23	6350	-11.65	20240809	3130	79.23	20240625	6350	-11.65	20240809	3130	79.23	20240625	0.00	N	018680	500	58 억		127580	N	N	0	N	00	N
91	20240814	150322	57	100.00	KOSDAQ		제약	N	N	N	N		N	5970	1170	2	24.38	38827482205	7005779	1104.95	4965	6130	4880	6240	3360	4800	5542.21	1.09	0	-76625	5386	5092	4946	4652	4506	5020	4580	58	1440	500	3450	10	1	11659319	696	19.77	1.80	12	60.09	302.00	3308.00	6350	20240809	-5.98	3130	20240625	90.73	6350	-5.98	20240809	3130	90.73	20240625	6350	-5.98	20240809	3130	90.73	20240625	0.00	N	018680	500	58 억		127580	N	N	0	N	00	N
92	20240814	140326	57	100.00	KOSDAQ		제약	N	N	N	N		N	5630	830	2	17.29	22651413725	4241511	668.97	4965	5800	4880	6240	3360	4800	5340.41	1.09	0	-72530	5386	5092	4946	4652	4506	5020	4580	58	1440	500	3450	10	1	11659319	656	18.64	1.70	12	36.38	302.00	3308.00	6350	20240809	-11.34	3130	20240625	79.87	6350	-11.34	20240809	3130	79.87	20240625	6350	-11.34	20240809	3130	79.87	20240625	0.00	N	018680	500	58 억		127580	N	N	0	N	00	N
93	20240814	130323	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	500	2	10.42	17062378005	3221274	508.06	4965	5600	4880	6240	3360	4800	5296.78	1.09	0	-71324	5386	5092	4946	4652	4506	5020	4580	58	1440	500	3450	10	1	11659319	618	17.55	1.60	12	27.63	302.00	3308.00	6350	20240809	-16.54	3130	20240625	69.33	6350	-16.54	20240809	3130	69.33	20240625	6350	-16.54	20240809	3130	69.33	20240625	0.00	N	018680	500	58 억		127580	N	N	0	N	00	N
94	20240814	120322	57	100.00	KOSDAQ		제약	N	N	N	N		N	4920	120	2	2.50	10574454180	2019722	318.55	4965	5550	4890	6240	3360	4800	5235.60	1.09	0	-65987	5386	5092	4946	4652	4506	5020	4580	58	1440	500	3450	5	1	11659319	574	16.29	1.49	12	17.32	302.00	3308.00	6350	20240809	-22.52	3130	20240625	57.19	6350	-22.52	20240809	3130	57.19	20240625	6350	-22.52	20240809	3130	57.19	20240625	0.00	N	018680	500	58 억		127580	N	N	0	N	00	N
95	20240814	110319	57	100.00	KOSDAQ		제약	N	N	N	N		N	4970	170	2	3.54	10061656210	1915671	302.14	4965	5550	4950	6240	3360	4800	5252.29	1.09	0	-52343	5386	5092	4946	4652	4506	5020	4580	58	1440	500	3450	5	1	11659319	579	16.46	1.50	12	16.43	302.00	3308.00	6350	20240809	-21.73	3130	20240625	58.79	6350	-21.73	20240809	3130	58.79	20240625	6350	-21.73	20240809	3130	58.79	20240625	0.00	N	018680	500	58 억		127580	N	N	0	N	00	N
96	20240814	100319	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	220	2	4.58	9403284720	1784454	281.44	4965	5550	4950	6240	3360	4800	5269.56	1.09	0	-48390	5386	5092	4946	4652	4506	5020	4580	58	1440	500	3450	10	1	11659319	585	16.62	1.52	12	15.30	302.00	3308.00	6350	20240809	-20.94	3130	20240625	60.38	6350	-20.94	20240809	3130	60.38	20240625	6350	-20.94	20240809	3130	60.38	20240625	0.00	N	018680	500	58 억		127580	N	N	0	N	00	N
97	20240814	090350	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	410	2	8.54	1926854540	371952	58.66	4965	5330	4950	6240	3360	4800	5180.38	1.09	0	515	5386	5092	4946	4652	4506	5020	4580	58	1440	500	3450	10	1	11659319	607	17.25	1.57	12	3.19	302.00	3308.00	6350	20240809	-17.95	3130	20240625	66.45	6350	-17.95	20240809	3130	66.45	20240625	6350	-17.95	20240809	3130	66.45	20240625	0.00	N	018680	500	58 억		127580	N	N	0	N	00	N
98	20240813	160317	57	100.00	KOSDAQ		제약	N	N	N	N		N	4800	-450	5	-8.57	2885492085	579827	45.42	5170	5240	4800	6820	3680	5250	4975.27	0.76	0	39038	6110	5680	5440	5010	4770	5560	4890	58	1570	500	3780	5	1	11659319	560	15.89	1.45	12	4.97	302.00	3308.00	6350	20240809	-24.41	3130	20240625	53.35	6350	-24.41	20240809	3130	53.35	20240625	6350	-24.41	20240809	3130	53.35	20240625	0.03	N	018680	500	58 억		88565	N	N	0	N	00	N
99	20240813	150319	57	100.00	KOSDAQ		제약	N	N	N	N		N	4890	-360	5	-6.86	2653139505	531920	41.66	5170	5240	4810	6820	3680	5250	4986.43	0.76	0	34313	6110	5680	5440	5010	4770	5560	4890	58	1570	500	3780	5	1	11659319	570	16.19	1.48	12	4.56	302.00	3308.00	6350	20240809	-22.99	3130	20240625	56.23	6350	-22.99	20240809	3130	56.23	20240625	6350	-22.99	20240809	3130	56.23	20240625	0.03	N	018680	500	58 억		88565	N	N	0	N	00	N
100	20240813	140319	57	100.00	KOSDAQ		제약	N	N	N	N		N	4865	-385	5	-7.33	2517421215	504244	39.50	5170	5240	4810	6820	3680	5250	4990.99	0.76	0	35815	6110	5680	5440	5010	4770	5560	4890	58	1570	500	3780	5	1	11659319	567	16.11	1.47	12	4.32	302.00	3308.00	6350	20240809	-23.39	3130	20240625	55.43	6350	-23.39	20240809	3130	55.43	20240625	6350	-23.39	20240809	3130	55.43	20240625	0.03	N	018680	500	58 억		88565	N	N	0	N	00	N
101	20240813	130320	57	100.00	KOSDAQ		제약	N	N	N	N		N	4870	-380	5	-7.24	2350836930	470148	36.83	5170	5240	4810	6820	3680	5250	4998.67	0.76	0	29528	6110	5680	5440	5010	4770	5560	4890	58	1570	500	3780	5	1	11659319	568	16.13	1.47	12	4.03	302.00	3308.00	6350	20240809	-23.31	3130	20240625	55.59	6350	-23.31	20240809	3130	55.59	20240625	6350	-23.31	20240809	3130	55.59	20240625	0.03	N	018680	500	58 억		88565	N	N	0	N	00	N
102	20240813	120319	57	100.00	KOSDAQ		제약	N	N	N	N		N	4880	-370	5	-7.05	2268368360	453171	35.50	5170	5240	4810	6820	3680	5250	5003.98	0.76	0	25363	6110	5680	5440	5010	4770	5560	4890	58	1570	500	3780	5	1	11659319	569	16.16	1.48	12	3.89	302.00	3308.00	6350	20240809	-23.15	3130	20240625	55.91	6350	-23.15	20240809	3130	55.91	20240625	6350	-23.15	20240809	3130	55.91	20240625	0.03	N	018680	500	58 억		88565	N	N	0	N	00	N
103	20240813	110316	57	100.00	KOSDAQ		제약	N	N	N	N		N	4950	-300	5	-5.71	1910649875	379829	29.75	5170	5240	4890	6820	3680	5250	5028.61	0.76	0	27045	6110	5680	5440	5010	4770	5560	4890	58	1570	500	3780	5	1	11659319	577	16.39	1.50	12	3.26	302.00	3308.00	6350	20240809	-22.05	3130	20240625	58.15	6350	-22.05	20240809	3130	58.15	20240625	6350	-22.05	20240809	3130	58.15	20240625	0.03	N	018680	500	58 억		88565	N	N	0	N	00	N
104	20240813	100315	57	100.00	KOSDAQ		제약	N	N	N	N		N	4920	-330	5	-6.29	1698598480	336754	26.38	5170	5240	4890	6820	3680	5250	5042.26	0.76	0	30557	6110	5680	5440	5010	4770	5560	4890	58	1570	500	3780	5	1	11659319	574	16.29	1.49	12	2.89	302.00	3308.00	6350	20240809	-22.52	3130	20240625	57.19	6350	-22.52	20240809	3130	57.19	20240625	6350	-22.52	20240809	3130	57.19	20240625	0.03	N	018680	500	58 억		88565	N	N	0	N	00	N
105	20240813	090318	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	-50	5	-0.95	276767800	53497	4.19	5170	5240	5120	6820	3680	5250	5169.17	0.76	0	5769	6110	5680	5440	5010	4770	5560	4890	58	1570	500	3780	10	1	11659319	606	17.22	1.57	12	0.46	302.00	3308.00	6350	20240809	-18.11	3130	20240625	66.13	6350	-18.11	20240809	3130	66.13	20240625	6350	-18.11	20240809	3130	66.13	20240625	0.03	N	018680	500	58 억		88565	N	N	0	N	00	N
106	20240812	160316	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	-480	5	-8.38	6904711610	1251008	14.36	5730	5870	5200	7440	4020	5730	5520.04	0.66	0	7943	6976	6352	5726	5102	4476	6665	5415	58	1710	500	4120	10	1	11659319	612	17.38	1.59	12	10.73	302.00	3308.00	6350	20240809	-17.32	3130	20240625	67.73	6350	-17.32	20240809	3130	67.73	20240625	6350	-17.32	20240809	3130	67.73	20240625	0.03	N	018680	500	58 억		76389	N	N	0	N	00	N
107	20240812	150318	57	100.00	KOSDAQ		제약	N	N	N	N		N	5320	-410	5	-7.16	6408119740	1157457	13.29	5730	5870	5200	7440	4020	5730	5536.27	0.66	0	9591	6976	6352	5726	5102	4476	6665	5415	58	1710	500	4120	10	1	11659319	620	17.62	1.61	12	9.93	302.00	3308.00	6350	20240809	-16.22	3130	20240625	69.97	6350	-16.22	20240809	3130	69.97	20240625	6350	-16.22	20240809	3130	69.97	20240625	0.03	N	018680	500	58 억		76389	N	N	0	N	00	N
108	20240812	140317	57	100.00	KOSDAQ		제약	N	N	N	N		N	5260	-470	5	-8.20	6046607780	1089013	12.50	5730	5870	5210	7440	4020	5730	5552.27	0.66	0	8506	6976	6352	5726	5102	4476	6665	5415	58	1710	500	4120	10	1	11659319	613	17.42	1.59	12	9.34	302.00	3308.00	6350	20240809	-17.17	3130	20240625	68.05	6350	-17.17	20240809	3130	68.05	20240625	6350	-17.17	20240809	3130	68.05	20240625	0.03	N	018680	500	58 억		76389	N	N	0	N	00	N
109	20240812	130314	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	-340	5	-5.93	5404326810	966900	11.10	5730	5870	5330	7440	4020	5730	5589.24	0.66	0	6774	6976	6352	5726	5102	4476	6665	5415	58	1710	500	4120	10	1	11659319	628	17.85	1.63	12	8.29	302.00	3308.00	6350	20240809	-15.12	3130	20240625	72.20	6350	-15.12	20240809	3130	72.20	20240625	6350	-15.12	20240809	3130	72.20	20240625	0.03	N	018680	500	58 억		76389	N	N	0	N	00	N
110	20240812	120315	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	-170	5	-2.97	4831589290	860613	9.88	5730	5870	5350	7440	4020	5730	5614.04	0.66	0	15261	6976	6352	5726	5102	4476	6665	5415	58	1710	500	4120	10	1	11659319	648	18.41	1.68	12	7.38	302.00	3308.00	6350	20240809	-12.44	3130	20240625	77.64	6350	-12.44	20240809	3130	77.64	20240625	6350	-12.44	20240809	3130	77.64	20240625	0.03	N	018680	500	58 억		76389	N	N	0	N	00	N
111	20240812	110314	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	-270	5	-4.71	3925218790	696161	7.99	5730	5870	5400	7440	4020	5730	5638.29	0.66	0	37795	6976	6352	5726	5102	4476	6665	5415	58	1710	500	4120	10	1	11659319	637	18.08	1.65	12	5.97	302.00	3308.00	6350	20240809	-14.02	3130	20240625	74.44	6350	-14.02	20240809	3130	74.44	20240625	6350	-14.02	20240809	3130	74.44	20240625	0.03	N	018680	500	58 억		76389	N	N	0	N	00	N
112	20240812	100312	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	-140	5	-2.44	2884450430	506994	5.82	5730	5870	5570	7440	4020	5730	5689.27	0.66	0	28459	6976	6352	5726	5102	4476	6665	5415	58	1710	500	4120	10	1	11659319	652	18.51	1.69	12	4.35	302.00	3308.00	6350	20240809	-11.97	3130	20240625	78.59	6350	-11.97	20240809	3130	78.59	20240625	6350	-11.97	20240809	3130	78.59	20240625	0.03	N	018680	500	58 억		76389	N	N	0	N	00	N
113	20240812	090311	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	50	2	0.87	748476250	130270	1.50	5730	5850	5670	7440	4020	5730	5745.65	0.66	0	14202	6976	6352	5726	5102	4476	6665	5415	58	1710	500	4120	10	1	11659319	674	19.14	1.75	12	1.12	302.00	3308.00	6350	20240809	-8.98	3130	20240625	84.66	6350	-8.98	20240809	3130	84.66	20240625	6350	-8.98	20240809	3130	84.66	20240625	0.03	N	018680	500	58 억		76389	N	N	0	N	00	N
114	20240809	160312	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	5730	735	2	14.71	50842979385	8646132	221.60	5160	6350	5100	6490	3500	4995	5880.51	0.77	0	-75736	5805	5400	4590	4185	3375	5602	4387	58	1495	500	3590	10	1	11659319	668	18.97	1.73	12	74.16	302.00	3308.00	6350	20240809	-9.76	3130	20240625	83.07	6350	-9.76	20240809	3130	83.07	20240625	6350	-9.76	20240809	3130	83.07	20240625	0.03	N	018680	500	58 억		89847	N	N	0	N	00	N
115	20240809	150317	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	6220	1225	2	24.52	47344321985	8058786	206.55	5160	6350	5100	6490	3500	4995	5874.89	0.77	0	-80720	5805	5400	4590	4185	3375	5602	4387	58	1495	500	3590	10	1	11659319	725	20.60	1.88	12	69.12	302.00	3308.00	6350	20240809	-2.05	3130	20240625	98.72	6350	-2.05	20240809	3130	98.72	20240625	6350	-2.05	20240809	3130	98.72	20240625	0.03	N	018680	500	58 억		89847	N	N	0	N	00	N
116	20240809	140317	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	6040	1045	2	20.92	33321458185	5724507	146.72	5160	6350	5100	6490	3500	4995	5820.87	0.77	0	-75225	5805	5400	4590	4185	3375	5602	4387	58	1495	500	3590	10	1	11659319	704	20.00	1.83	12	49.10	302.00	3308.00	6350	20240809	-4.88	3130	20240625	92.97	6350	-4.88	20240809	3130	92.97	20240625	6350	-4.88	20240809	3130	92.97	20240625	0.03	N	018680	500	58 억		89847	Y	N	0	N	00	N
117	20240809	130316	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	5540	545	2	10.91	28106570535	4784369	122.62	5160	6350	5100	6490	3500	4995	5874.71	0.77	0	-87254	5805	5400	4590	4185	3375	5602	4387	58	1495	500	3590	10	1	11659319	646	18.34	1.67	12	41.03	302.00	3308.00	6350	20240809	-12.76	3130	20240625	77.00	6350	-12.76	20240809	3130	77.00	20240625	6350	-12.76	20240809	3130	77.00	20240625	0.03	N	018680	500	58 억		89847	N	N	0	N	00	N
118	20240809	120316	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	5810	815	2	16.32	26762000315	4545970	116.51	5160	6350	5100	6490	3500	4995	5887.01	0.77	0	-86161	5805	5400	4590	4185	3375	5602	4387	58	1495	500	3590	10	1	11659319	677	19.24	1.76	12	38.99	302.00	3308.00	6350	20240809	-8.50	3130	20240625	85.62	6350	-8.50	20240809	3130	85.62	20240625	6350	-8.50	20240809	3130	85.62	20240625	0.03	N	018680	500	58 억		89847	N	N	0	N	00	N
119	20240809	110312	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	5750	755	2	15.12	25320167215	4297647	110.15	5160	6350	5100	6490	3500	4995	5891.68	0.77	0	-86063	5805	5400	4590	4185	3375	5602	4387	58	1495	500	3590	10	1	11659319	670	19.04	1.74	12	36.86	302.00	3308.00	6350	20240809	-9.45	3130	20240625	83.71	6350	-9.45	20240809	3130	83.71	20240625	6350	-9.45	20240809	3130	83.71	20240625	0.03	N	018680	500	58 억		89847	N	N	0	N	00	N
120	20240809	100318	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	5820	825	2	16.52	18282911315	3113464	79.80	5160	6350	5100	6490	3500	4995	5872.27	0.77	0	-74959	5805	5400	4590	4185	3375	5602	4387	58	1495	500	3590	10	1	11659319	679	19.27	1.76	12	26.70	302.00	3308.00	6350	20240809	-8.35	3130	20240625	85.94	6350	-8.35	20240809	3130	85.94	20240625	6350	-8.35	20240809	3130	85.94	20240625	0.03	N	018680	500	58 억		89847	N	N	0	N	00	N
121	20240809	090313	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	5880	885	2	17.72	2887929405	511589	13.11	5160	5950	5100	6490	3500	4995	5645.29	0.77	0	-1673	5805	5400	4590	4185	3375	5602	4387	58	1495	500	3590	10	1	11659319	686	19.47	1.78	12	4.39	302.00	3308.00	5950	20240809	-1.18	3130	20240625	87.86	5950	-1.18	20240809	3130	87.86	20240625	5950	-1.18	20240809	3130	87.86	20240625	0.03	N	018680	500	58 억		89847	N	N	0	N	00	N
122	20240808	160309	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	4995	1150	1	29.91	18037510435	3873931	2964.40	3885	4995	3780	4995	2695	3845	4655.46	1.00	0	37077	4048	3946	3873	3771	3698	3997	3822	58	1150	500	2760	5	1	11659319	582	16.54	1.51	12	33.23	302.00	3308.00	4995	20240808	0.00	3130	20240625	59.58	4995	0.00	20240808	3130	59.58	20240625	4995	0.00	20240808	3130	59.58	20240625	0.00	N	018680	500	58 억		116738	N	N	0	N	00	N
123	20240808	150313	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	4995	1150	1	29.91	16993840060	3663049	2803.02	3885	4995	3780	4995	2695	3845	4639.26	1.00	0	37809	4048	3946	3873	3771	3698	3997	3822	58	1150	500	2760	5	1	11659319	582	16.54	1.51	12	31.42	302.00	3308.00	4995	20240808	0.00	3130	20240625	59.58	4995	0.00	20240808	3130	59.58	20240625	4995	0.00	20240808	3130	59.58	20240625	0.00	N	018680	500	58 억		116738	N	N	0	N	00	N
124	20240808	140313	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	4990	1145	2	29.78	14227040695	3103634	2374.95	3885	4995	3780	4995	2695	3845	4583.99	1.00	0	14890	4048	3946	3873	3771	3698	3997	3822	58	1150	500	2760	5	1	11659319	582	16.52	1.51	12	26.62	302.00	3308.00	4995	20240808	-0.10	3130	20240625	59.42	4995	-0.10	20240808	3130	59.42	20240625	4995	-0.10	20240808	3130	59.42	20240625	0.00	N	018680	500	58 억		116738	N	N	0	N	00	N
125	20240808	130315	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	4535	690	2	17.95	9050794260	2028360	1552.13	3885	4795	3780	4995	2695	3845	4462.12	1.00	0	3660	4048	3946	3873	3771	3698	3997	3822	58	1150	500	2760	5	1	11659319	529	15.02	1.37	12	17.40	302.00	3308.00	4795	20240808	-5.42	3130	20240625	44.89	4795	-5.42	20240808	3130	44.89	20240625	4795	-5.42	20240808	3130	44.89	20240625	0.00	N	018680	500	58 억		116738	N	N	0	N	00	N
126	20240808	120317	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	4605	760	2	19.77	7064059710	1598294	1223.04	3885	4795	3780	4995	2695	3845	4419.75	1.00	0	-34656	4048	3946	3873	3771	3698	3997	3822	58	1150	500	2760	5	1	11659319	537	15.25	1.39	12	13.71	302.00	3308.00	4795	20240808	-3.96	3130	20240625	47.12	4795	-3.96	20240808	3130	47.12	20240625	4795	-3.96	20240808	3130	47.12	20240625	0.00	N	018680	500	58 억		116738	N	N	0	N	00	N
127	20240808	110314	57	100.00	KOSDAQ		제약	N	N	N	N		N	4140	295	2	7.67	1208686975	300544	229.98	3885	4225	3780	4995	2695	3845	4021.66	1.00	0	-15552	4048	3946	3873	3771	3698	3997	3822	58	1150	500	2760	5	1	11659319	483	13.71	1.25	12	2.58	302.00	3308.00	4745	20240717	-12.75	3130	20240625	32.27	4745	-12.75	20240717	3130	32.27	20240625	4745	-12.75	20240717	3130	32.27	20240625	0.00	N	018680	500	58 억		116738	N	N	0	N	00	N
128	20240808	100313	57	100.00	KOSDAQ		제약	N	N	N	N		N	4090	245	2	6.37	295452505	75671	57.90	3885	4090	3780	4995	2695	3845	3904.44	1.00	0	-22356	4048	3946	3873	3771	3698	3997	3822	58	1150	500	2760	5	1	11659319	477	13.54	1.24	12	0.65	302.00	3308.00	4745	20240717	-13.80	3130	20240625	30.67	4745	-13.80	20240717	3130	30.67	20240625	4745	-13.80	20240717	3130	30.67	20240625	0.00	N	018680	500	58 억		116738	N	N	0	N	00	N
129	20240808	090311	57	100.00	KOSDAQ		제약	N	N	N	N		N	3850	5	2	0.13	4028385	1038	0.79	3885	3920	3850	4995	2695	3845	3880.91	1.00	0	-359	4048	3946	3873	3771	3698	3997	3822	58	1150	500	2760	5	1	11659319	449	12.75	1.16	12	0.01	302.00	3308.00	4745	20240717	-18.86	3130	20240625	23.00	4745	-18.86	20240717	3130	23.00	20240625	4745	-18.86	20240717	3130	23.00	20240625	0.00	N	018680	500	58 억		116738	N	N	0	N	00	N
130	20240807	160306	57	100.00	KOSDAQ		제약	N	N	N	N		N	3845	75	2	1.99	504540170	130621	98.03	3830	3975	3800	4900	2640	3770	3862.63	0.79	0	24427	4076	3922	3671	3517	3266	4000	3595	58	1130	500	2710	5	1	11659319	448	12.73	1.16	12	1.12	302.00	3308.00	4745	20240717	-18.97	3130	20240625	22.84	4745	-18.97	20240717	3130	22.84	20240625	4745	-18.97	20240717	3130	22.84	20240625	0.01	N	018680	500	58 억		92196	N	N	0	N	00	N
131	20240807	150309	57	100.00	KOSDAQ		제약	N	N	N	N		N	3815	45	2	1.19	489260335	126633	95.04	3830	3975	3800	4900	2640	3770	3863.61	0.79	0	23278	4076	3922	3671	3517	3266	4000	3595	58	1130	500	2710	5	1	11659319	445	12.63	1.15	12	1.09	302.00	3308.00	4745	20240717	-19.60	3130	20240625	21.88	4745	-19.60	20240717	3130	21.88	20240625	4745	-19.60	20240717	3130	21.88	20240625	0.01	N	018680	500	58 억		92196	N	N	0	N	00	N
132	20240807	140313	57	100.00	KOSDAQ		제약	N	N	N	N		N	3870	100	2	2.65	456974295	118226	88.73	3830	3975	3800	4900	2640	3770	3865.26	0.79	0	25900	4076	3922	3671	3517	3266	4000	3595	58	1130	500	2710	5	1	11659319	451	12.81	1.17	12	1.01	302.00	3308.00	4745	20240717	-18.44	3130	20240625	23.64	4745	-18.44	20240717	3130	23.64	20240625	4745	-18.44	20240717	3130	23.64	20240625	0.01	N	018680	500	58 억		92196	N	N	0	N	00	N
133	20240807	130313	57	100.00	KOSDAQ		제약	N	N	N	N		N	3850	80	2	2.12	444301595	114920	86.25	3830	3975	3800	4900	2640	3770	3866.18	0.79	0	25940	4076	3922	3671	3517	3266	4000	3595	58	1130	500	2710	5	1	11659319	449	12.75	1.16	12	0.99	302.00	3308.00	4745	20240717	-18.86	3130	20240625	23.00	4745	-18.86	20240717	3130	23.00	20240625	4745	-18.86	20240717	3130	23.00	20240625	0.01	N	018680	500	58 억		92196	N	N	0	N	00	N
134	20240807	120313	57	100.00	KOSDAQ		제약	N	N	N	N		N	3870	100	2	2.65	399037615	103190	77.44	3830	3975	3800	4900	2640	3770	3867.02	0.79	0	24217	4076	3922	3671	3517	3266	4000	3595	58	1130	500	2710	5	1	11659319	451	12.81	1.17	12	0.89	302.00	3308.00	4745	20240717	-18.44	3130	20240625	23.64	4745	-18.44	20240717	3130	23.64	20240625	4745	-18.44	20240717	3130	23.64	20240625	0.01	N	018680	500	58 억		92196	N	N	0	N	00	N
135	20240807	110312	57	100.00	KOSDAQ		제약	N	N	N	N		N	3875	105	2	2.79	359995480	93055	69.84	3830	3975	3800	4900	2640	3770	3868.63	0.79	0	18379	4076	3922	3671	3517	3266	4000	3595	58	1130	500	2710	5	1	11659319	452	12.83	1.17	12	0.80	302.00	3308.00	4745	20240717	-18.34	3130	20240625	23.80	4745	-18.34	20240717	3130	23.80	20240625	4745	-18.34	20240717	3130	23.80	20240625	0.01	N	018680	500	58 억		92196	N	N	0	N	00	N
136	20240807	100309	57	100.00	KOSDAQ		제약	N	N	N	N		N	3880	110	2	2.92	294509545	76188	57.18	3830	3975	3800	4900	2640	3770	3865.56	0.79	0	13792	4076	3922	3671	3517	3266	4000	3595	58	1130	500	2710	5	1	11659319	452	12.85	1.17	12	0.65	302.00	3308.00	4745	20240717	-18.23	3130	20240625	23.96	4745	-18.23	20240717	3130	23.96	20240625	4745	-18.23	20240717	3130	23.96	20240625	0.01	N	018680	500	58 억		92196	N	N	0	N	00	N
137	20240807	090308	57	100.00	KOSDAQ		제약	N	N	N	N		N	3880	110	2	2.92	18336800	4773	3.58	3830	3880	3800	4900	2640	3770	3841.78	0.79	0	-316	4076	3922	3671	3517	3266	4000	3595	58	1130	500	2710	5	1	11659319	452	12.85	1.17	12	0.04	302.00	3308.00	4745	20240717	-18.23	3130	20240625	23.96	4745	-18.23	20240717	3130	23.96	20240625	4745	-18.23	20240717	3130	23.96	20240625	0.01	N	018680	500	58 억		92196	N	N	0	N	00	N
138	20240806	160307	57	100.00	KOSDAQ		제약	N	N	N	N		N	3770	210	2	5.90	492262385	132582	84.89	3420	3825	3420	4625	2495	3560	3712.46	0.64	0	17018	4280	3920	3625	3265	2970	3772	3117	58	1065	500	2560	5	1	11659319	440	12.48	1.14	12	1.14	302.00	3308.00	4745	20240717	-20.55	3130	20240625	20.45	4745	-20.55	20240717	3130	20.45	20240625	4745	-20.55	20240717	3130	20.45	20240625	0.01	N	018680	500	58 억		75125	N	N	0	N	00	N
139	20240806	150311	57	100.00	KOSDAQ		제약	N	N	N	N		N	3745	185	2	5.20	461509605	124394	79.65	3420	3825	3420	4625	2495	3560	3710.06	0.64	0	15408	4280	3920	3625	3265	2970	3772	3117	58	1065	500	2560	5	1	11659319	437	12.40	1.13	12	1.07	302.00	3308.00	4745	20240717	-21.07	3130	20240625	19.65	4745	-21.07	20240717	3130	19.65	20240625	4745	-21.07	20240717	3130	19.65	20240625	0.01	N	018680	500	58 억		75125	N	N	0	N	00	N
140	20240806	140308	57	100.00	KOSDAQ		제약	N	N	N	N		N	3800	240	2	6.74	420618040	113475	72.66	3420	3825	3420	4625	2495	3560	3706.70	0.64	0	9554	4280	3920	3625	3265	2970	3772	3117	58	1065	500	2560	5	1	11659319	443	12.58	1.15	12	0.97	302.00	3308.00	4745	20240717	-19.92	3130	20240625	21.41	4745	-19.92	20240717	3130	21.41	20240625	4745	-19.92	20240717	3130	21.41	20240625	0.01	N	018680	500	58 억		75125	N	N	0	N	00	N
141	20240806	130309	57	100.00	KOSDAQ		제약	N	N	N	N		N	3805	245	2	6.88	387826170	104802	67.10	3420	3825	3420	4625	2495	3560	3700.56	0.64	0	7606	4280	3920	3625	3265	2970	3772	3117	58	1065	500	2560	5	1	11659319	444	12.60	1.15	12	0.90	302.00	3308.00	4745	20240717	-19.81	3130	20240625	21.57	4745	-19.81	20240717	3130	21.57	20240625	4745	-19.81	20240717	3130	21.57	20240625	0.01	N	018680	500	58 억		75125	N	N	0	N	00	N
142	20240806	120310	57	100.00	KOSDAQ		제약	N	N	N	N		N	3810	250	2	7.02	372441670	100752	64.51	3420	3825	3420	4625	2495	3560	3696.62	0.64	0	8356	4280	3920	3625	3265	2970	3772	3117	58	1065	500	2560	5	1	11659319	444	12.62	1.15	12	0.86	302.00	3308.00	4745	20240717	-19.70	3130	20240625	21.73	4745	-19.70	20240717	3130	21.73	20240625	4745	-19.70	20240717	3130	21.73	20240625	0.01	N	018680	500	58 억		75125	N	N	0	N	00	N
143	20240806	110309	57	100.00	KOSDAQ		제약	N	N	N	N		N	3675	115	2	3.23	283592210	77224	49.45	3420	3800	3420	4625	2495	3560	3672.33	0.64	0	3475	4280	3920	3625	3265	2970	3772	3117	58	1065	500	2560	5	1	11659319	428	12.17	1.11	12	0.66	302.00	3308.00	4745	20240717	-22.55	3130	20240625	17.41	4745	-22.55	20240717	3130	17.41	20240625	4745	-22.55	20240717	3130	17.41	20240625	0.01	N	018680	500	58 억		75125	N	N	0	N	00	N
144	20240806	100306	57	100.00	KOSDAQ		제약	N	N	N	N		N	3785	225	2	6.32	182036135	49771	31.87	3420	3800	3420	4625	2495	3560	3657.47	0.64	0	-4461	4280	3920	3625	3265	2970	3772	3117	58	1065	500	2560	5	1	11659319	441	12.53	1.14	12	0.43	302.00	3308.00	4745	20240717	-20.23	3130	20240625	20.93	4745	-20.23	20240717	3130	20.93	20240625	4745	-20.23	20240717	3130	20.93	20240625	0.01	N	018680	500	58 억		75125	N	N	0	N	00	N
145	20240806	090306	57	100.00	KOSDAQ		제약	N	N	N	N		N	3685	125	2	3.51	31402780	9123	5.84	3420	3700	3420	4625	2495	3560	3442.15	0.64	0	1635	4280	3920	3625	3265	2970	3772	3117	58	1065	500	2560	5	1	11659319	430	12.20	1.11	12	0.08	302.00	3308.00	4745	20240717	-22.34	3130	20240625	17.73	4745	-22.34	20240717	3130	17.73	20240625	4745	-22.34	20240717	3130	17.73	20240625	0.01	N	018680	500	58 억		75125	N	N	0	N	00	N
146	20240805	160305	57	100.00	KOSDAQ		제약	N	N	N	N		N	3560	-440	5	-11.00	574322780	155750	43.95	3985	3985	3330	5200	2800	4000	3687.47	0.63	0	1968	4413	4206	4043	3836	3673	4310	3940	58	1200	500	2880	5	1	11659319	415	11.79	1.08	12	1.34	302.00	3308.00	4745	20240717	-24.97	3130	20240625	13.74	4745	-24.97	20240717	3130	13.74	20240625	4745	-24.97	20240717	3130	13.74	20240625	0.01	N	018680	500	58 억		73301	N	N	0	N	00	N
147	20240805	150307	57	100.00	KOSDAQ		제약	N	N	N	N		N	3500	-500	5	-12.50	555718880	150461	42.46	3985	3985	3330	5200	2800	4000	3693.44	0.63	0	2039	4413	4206	4043	3836	3673	4310	3940	58	1200	500	2880	5	1	11659319	408	11.59	1.06	12	1.29	302.00	3308.00	4745	20240717	-26.24	3130	20240625	11.82	4745	-26.24	20240717	3130	11.82	20240625	4745	-26.24	20240717	3130	11.82	20240625	0.01	N	018680	500	58 억		73301	N	N	0	N	00	N
148	20240805	140308	58	100.00	KOSDAQ		제약	N	N	N	N		N	3600	-400	5	-10.00	457242115	122131	34.46	3985	3985	3575	5200	2800	4000	3743.87	0.63	0	-5808	4413	4206	4043	3836	3673	4310	3940	58	1200	500	2880	5	1	11659319	420	11.92	1.09	12	1.05	302.00	3308.00	4745	20240717	-24.13	3130	20240625	15.02	4745	-24.13	20240717	3130	15.02	20240625	4745	-24.13	20240717	3130	15.02	20240625	0.01	N	018680	500	58 억		73301	N	N	0	N	00	N
149	20240805	130306	57	100.00	KOSDAQ		제약	N	N	N	N		N	3645	-355	5	-8.88	426869050	113758	32.10	3985	3985	3635	5200	2800	4000	3752.43	0.63	0	-3931	4413	4206	4043	3836	3673	4310	3940	58	1200	500	2880	5	1	11659319	425	12.07	1.10	12	0.98	302.00	3308.00	4745	20240717	-23.18	3130	20240625	16.45	4745	-23.18	20240717	3130	16.45	20240625	4745	-23.18	20240717	3130	16.45	20240625	0.01	N	018680	500	58 억		73301	N	N	0	N	00	N
150	20240805	120306	57	100.00	KOSDAQ		제약	N	N	N	N		N	3675	-325	5	-8.12	393276045	104573	29.51	3985	3985	3660	5200	2800	4000	3760.78	0.63	0	-3733	4413	4206	4043	3836	3673	4310	3940	58	1200	500	2880	5	1	11659319	428	12.17	1.11	12	0.90	302.00	3308.00	4745	20240717	-22.55	3130	20240625	17.41	4745	-22.55	20240717	3130	17.41	20240625	4745	-22.55	20240717	3130	17.41	20240625	0.01	N	018680	500	58 억		73301	N	N	0	N	00	N
151	20240805	110311	57	100.00	KOSDAQ		제약	N	N	N	N		N	3740	-260	5	-6.50	337347505	89483	25.25	3985	3985	3695	5200	2800	4000	3769.96	0.63	0	-509	4413	4206	4043	3836	3673	4310	3940	58	1200	500	2880	5	1	11659319	436	12.38	1.13	12	0.77	302.00	3308.00	4745	20240717	-21.18	3130	20240625	19.49	4745	-21.18	20240717	3130	19.49	20240625	4745	-21.18	20240717	3130	19.49	20240625	0.01	N	018680	500	58 억		73301	N	N	0	N	00	N
152	20240805	100306	57	100.00	KOSDAQ		제약	N	N	N	N		N	3730	-270	5	-6.75	281590220	74445	21.01	3985	3985	3715	5200	2800	4000	3782.53	0.63	0	-922	4413	4206	4043	3836	3673	4310	3940	58	1200	500	2880	5	1	11659319	435	12.35	1.13	12	0.64	302.00	3308.00	4745	20240717	-21.39	3130	20240625	19.17	4745	-21.39	20240717	3130	19.17	20240625	4745	-21.39	20240717	3130	19.17	20240625	0.01	N	018680	500	58 억		73301	N	N	0	N	00	N
153	20240805	090304	57	100.00	KOSDAQ		제약	N	N	N	N		N	3960	-40	5	-1.00	28493110	7252	2.05	3985	3985	3895	5200	2800	4000	3929.00	0.63	0	554	4413	4206	4043	3836	3673	4310	3940	58	1200	500	2880	5	1	11659319	462	13.11	1.20	12	0.06	302.00	3308.00	4745	20240717	-16.54	3130	20240625	26.52	4745	-16.54	20240717	3130	26.52	20240625	4745	-16.54	20240717	3130	26.52	20240625	0.01	N	018680	500	58 억		73301	N	N	0	N	00	N
154	20240802	160301	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	-20	5	-0.50	1443472065	354273	525.21	3970	4250	3880	5220	2815	4020	4074.46	0.81	0	-21246	4133	4076	3963	3906	3793	4105	3935	58	1200	500	2890	5	1	11659319	466	13.25	1.21	12	3.04	302.00	3308.00	4745	20240717	-15.70	3130	20240625	27.80	4745	-15.70	20240717	3130	27.80	20240625	4745	-15.70	20240717	3130	27.80	20240625	0.02	N	018680	500	58 억		94528	N	N	0	N	00	N
155	20240802	150259	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	-5	5	-0.12	1374907015	337114	499.78	3970	4250	3880	5220	2815	4020	4078.46	0.81	0	-20836	4133	4076	3963	3906	3793	4105	3935	58	1200	500	2890	5	1	11659319	468	13.29	1.21	12	2.89	302.00	3308.00	4745	20240717	-15.38	3130	20240625	28.27	4745	-15.38	20240717	3130	28.27	20240625	4745	-15.38	20240717	3130	28.27	20240625	0.02	N	018680	500	58 억		94528	N	N	0	N	00	N
156	20240802	140303	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	-20	5	-0.50	1217944900	297954	441.72	3970	4250	3880	5220	2815	4020	4087.70	0.81	0	-14531	4133	4076	3963	3906	3793	4105	3935	58	1200	500	2890	5	1	11659319	466	13.25	1.21	12	2.56	302.00	3308.00	4745	20240717	-15.70	3130	20240625	27.80	4745	-15.70	20240717	3130	27.80	20240625	4745	-15.70	20240717	3130	27.80	20240625	0.02	N	018680	500	58 억		94528	N	N	0	N	00	N
157	20240802	130302	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	-5	5	-0.12	1103191980	269329	399.28	3970	4250	3880	5220	2815	4020	4096.08	0.81	0	-5709	4133	4076	3963	3906	3793	4105	3935	58	1200	500	2890	5	1	11659319	468	13.29	1.21	12	2.31	302.00	3308.00	4745	20240717	-15.38	3130	20240625	28.27	4745	-15.38	20240717	3130	28.27	20240625	4745	-15.38	20240717	3130	28.27	20240625	0.02	N	018680	500	58 억		94528	N	N	0	N	00	N
158	20240802	120303	57	100.00	KOSDAQ		제약	N	N	N	N		N	4035	15	2	0.37	976280290	237684	352.37	3970	4250	3880	5220	2815	4020	4107.47	0.81	0	-4226	4133	4076	3963	3906	3793	4105	3935	58	1200	500	2890	5	1	11659319	470	13.36	1.22	12	2.04	302.00	3308.00	4745	20240717	-14.96	3130	20240625	28.91	4745	-14.96	20240717	3130	28.91	20240625	4745	-14.96	20240717	3130	28.91	20240625	0.02	N	018680	500	58 억		94528	N	N	0	N	00	N
159	20240802	110303	57	100.00	KOSDAQ		제약	N	N	N	N		N	4030	10	2	0.25	210170635	53134	78.77	3970	4065	3880	5220	2815	4020	3955.48	0.81	0	-4295	4133	4076	3963	3906	3793	4105	3935	58	1200	500	2890	5	1	11659319	470	13.34	1.22	12	0.46	302.00	3308.00	4745	20240717	-15.07	3130	20240625	28.75	4745	-15.07	20240717	3130	28.75	20240625	4745	-15.07	20240717	3130	28.75	20240625	0.02	N	018680	500	58 억		94528	N	N	0	N	00	N
160	20240802	100300	57	100.00	KOSDAQ		제약	N	N	N	N		N	3900	-120	5	-2.99	92422555	23569	34.94	3970	3970	3880	5220	2815	4020	3921.35	0.81	0	-7084	4133	4076	3963	3906	3793	4105	3935	58	1200	500	2890	5	1	11659319	455	12.91	1.18	12	0.20	302.00	3308.00	4745	20240717	-17.81	3130	20240625	24.60	4745	-17.81	20240717	3130	24.60	20240625	4745	-17.81	20240717	3130	24.60	20240625	0.02	N	018680	500	58 억		94528	N	N	0	N	00	N
161	20240802	090305	57	100.00	KOSDAQ		제약	N	N	N	N		N	3915	-105	5	-2.61	12610775	3185	4.72	3970	3970	3915	5220	2815	4020	3959.37	0.81	0	-1091	4133	4076	3963	3906	3793	4105	3935	58	1200	500	2890	5	1	11659319	456	12.96	1.18	12	0.03	302.00	3308.00	4745	20240717	-17.49	3130	20240625	25.08	4745	-17.49	20240717	3130	25.08	20240625	4745	-17.49	20240717	3130	25.08	20240625	0.02	N	018680	500	58 억		94528	N	N	0	N	00	N
162	20240801	160300	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	80	2	2.03	261656690	66660	46.57	3920	4020	3850	5120	2760	3940	3925.06	0.82	0	-1484	4120	4030	3960	3870	3800	3995	3835	58	1180	500	2830	5	1	11659319	469	13.31	1.22	12	0.57	302.00	3308.00	4745	20240717	-15.28	3130	20240625	28.43	4745	-15.28	20240717	3130	28.43	20240625	4745	-15.28	20240717	3130	28.43	20240625	0.02	N	018680	500	58 억		96012	N	N	0	N	00	N
163	20240801	150305	57	100.00	KOSDAQ		제약	N	N	N	N		N	3945	5	2	0.13	223537695	57097	39.89	3920	3980	3850	5120	2760	3940	3915.05	0.82	0	-399	4120	4030	3960	3870	3800	3995	3835	58	1180	500	2830	5	1	11659319	460	13.06	1.19	12	0.49	302.00	3308.00	4745	20240717	-16.86	3130	20240625	26.04	4745	-16.86	20240717	3130	26.04	20240625	4745	-16.86	20240717	3130	26.04	20240625	0.02	N	018680	500	58 억		96012	N	N	0	N	00	N
164	20240801	140306	57	100.00	KOSDAQ		제약	N	N	N	N		N	3890	-50	5	-1.27	197633635	50480	35.27	3920	3980	3850	5120	2760	3940	3915.09	0.82	0	-25	4120	4030	3960	3870	3800	3995	3835	58	1180	500	2830	5	1	11659319	454	12.88	1.18	12	0.43	302.00	3308.00	4745	20240717	-18.02	3130	20240625	24.28	4745	-18.02	20240717	3130	24.28	20240625	4745	-18.02	20240717	3130	24.28	20240625	0.02	N	018680	500	58 억		96012	N	N	0	N	00	N
165	20240801	130302	57	100.00	KOSDAQ		제약	N	N	N	N		N	3925	-15	5	-0.38	162087495	41351	28.89	3920	3980	3850	5120	2760	3940	3919.80	0.82	0	382	4120	4030	3960	3870	3800	3995	3835	58	1180	500	2830	5	1	11659319	458	13.00	1.19	12	0.35	302.00	3308.00	4745	20240717	-17.28	3130	20240625	25.40	4745	-17.28	20240717	3130	25.40	20240625	4745	-17.28	20240717	3130	25.40	20240625	0.02	N	018680	500	58 억		96012	N	N	0	N	00	N
166	20240801	120302	57	100.00	KOSDAQ		제약	N	N	N	N		N	3925	-15	5	-0.38	157848035	40269	28.13	3920	3980	3850	5120	2760	3940	3919.84	0.82	0	330	4120	4030	3960	3870	3800	3995	3835	58	1180	500	2830	5	1	11659319	458	13.00	1.19	12	0.35	302.00	3308.00	4745	20240717	-17.28	3130	20240625	25.40	4745	-17.28	20240717	3130	25.40	20240625	4745	-17.28	20240717	3130	25.40	20240625	0.02	N	018680	500	58 억		96012	N	N	0	N	00	N
167	20240801	110303	57	100.00	KOSDAQ		제약	N	N	N	N		N	3940	0	3	0.00	112823835	28677	20.03	3920	3980	3850	5120	2760	3940	3934.30	0.82	0	-607	4120	4030	3960	3870	3800	3995	3835	58	1180	500	2830	5	1	11659319	459	13.05	1.19	12	0.25	302.00	3308.00	4745	20240717	-16.97	3130	20240625	25.88	4745	-16.97	20240717	3130	25.88	20240625	4745	-16.97	20240717	3130	25.88	20240625	0.02	N	018680	500	58 억		96012	N	N	0	N	00	N
168	20240801	100302	57	100.00	KOSDAQ		제약	N	N	N	N		N	3965	25	2	0.63	74132640	18787	13.12	3920	3980	3850	5120	2760	3940	3945.95	0.82	0	-712	4120	4030	3960	3870	3800	3995	3835	58	1180	500	2830	5	1	11659319	462	13.13	1.20	12	0.16	302.00	3308.00	4745	20240717	-16.44	3130	20240625	26.68	4745	-16.44	20240717	3130	26.68	20240625	4745	-16.44	20240717	3130	26.68	20240625	0.02	N	018680	500	58 억		96012	N	N	0	N	00	N
169	20240801	090258	57	100.00	KOSDAQ		제약	N	N	N	N		N	3915	-25	5	-0.63	4548280	1173	0.82	3920	3920	3850	5120	2760	3940	3877.48	0.82	0	284	4120	4030	3960	3870	3800	3995	3835	58	1180	500	2830	5	1	11659319	456	12.96	1.18	12	0.01	302.00	3308.00	4745	20240717	-17.49	3130	20240625	25.08	4745	-17.49	20240717	3130	25.08	20240625	4745	-17.49	20240717	3130	25.08	20240625	0.02	N	018680	500	58 억		96012	N	N	0	N	00	N