KissMeData/304840/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	161116	57	100.00	KOSDAQ		제약	N	N	N	N		N	3460	-25	5	-0.72	417343800	121435	21.56	3485	3595	3350	4530	2440	3485	3436.33	0.44	0	-3926	4128	3806	3618	3296	3108	3712	3202	105	1045	500	2360	5	1	21089464	730	-3.72	3.93	12	0.58	-930.00	881.00	7577	20230831	-54.34	2590	20240513	33.59	4745	-27.08	20240530	2590	33.59	20240513	9680	-64.26	20230830	2590	33.59	20240513	0.03	N	304840	500	105 억		92634	N	N	0	N	00	N
3	20240830	151129	57	100.00	KOSDAQ		제약	N	N	N	N		N	3460	-25	5	-0.72	399968650	116410	20.67	3485	3595	3350	4530	2440	3485	3435.86	0.44	0	-2347	4128	3806	3618	3296	3108	3712	3202	105	1045	500	2360	5	1	21089464	730	-3.72	3.93	12	0.55	-930.00	881.00	7577	20230831	-54.34	2590	20240513	33.59	4745	-27.08	20240530	2590	33.59	20240513	9680	-64.26	20230830	2590	33.59	20240513	0.03	N	304840	500	105 억		92634	N	N	0	N	00	N
4	20240830	141128	57	100.00	KOSDAQ		제약	N	N	N	N		N	3395	-90	5	-2.58	345213835	100427	17.83	3485	3595	3350	4530	2440	3485	3437.46	0.44	0	-3190	4128	3806	3618	3296	3108	3712	3202	105	1045	500	2360	5	1	21089464	716	-3.65	3.85	12	0.48	-930.00	881.00	7577	20230831	-55.19	2590	20240513	31.08	4745	-28.45	20240530	2590	31.08	20240513	9680	-64.93	20230830	2590	31.08	20240513	0.03	N	304840	500	105 억		92634	N	N	0	N	00	N
5	20240830	131121	57	100.00	KOSDAQ		제약	N	N	N	N		N	3420	-65	5	-1.87	276732285	80257	14.25	3485	3595	3400	4530	2440	3485	3448.08	0.44	0	-3373	4128	3806	3618	3296	3108	3712	3202	105	1045	500	2360	5	1	21089464	721	-3.68	3.88	12	0.38	-930.00	881.00	7577	20230831	-54.86	2590	20240513	32.05	4745	-27.92	20240530	2590	32.05	20240513	9680	-64.67	20230830	2590	32.05	20240513	0.03	N	304840	500	105 억		92634	N	N	0	N	00	N
6	20240830	121125	57	100.00	KOSDAQ		제약	N	N	N	N		N	3450	-35	5	-1.00	173375480	49997	8.88	3485	3595	3435	4530	2440	3485	3467.72	0.44	0	-974	4128	3806	3618	3296	3108	3712	3202	105	1045	500	2360	5	1	21089464	728	-3.71	3.92	12	0.24	-930.00	881.00	7577	20230831	-54.47	2590	20240513	33.20	4745	-27.29	20240530	2590	33.20	20240513	9680	-64.36	20230830	2590	33.20	20240513	0.03	N	304840	500	105 억		92634	N	N	0	N	00	N
7	20240830	111138	57	100.00	KOSDAQ		제약	N	N	N	N		N	3445	-40	5	-1.15	137334090	39541	7.02	3485	3595	3445	4530	2440	3485	3473.21	0.44	0	3600	4128	3806	3618	3296	3108	3712	3202	105	1045	500	2360	5	1	21089464	727	-3.70	3.91	12	0.19	-930.00	881.00	7577	20230831	-54.53	2590	20240513	33.01	4745	-27.40	20240530	2590	33.01	20240513	9680	-64.41	20230830	2590	33.01	20240513	0.03	N	304840	500	105 억		92634	N	N	0	N	00	N
8	20240830	101131	57	100.00	KOSDAQ		제약	N	N	N	N		N	3500	15	2	0.43	50311645	14386	2.55	3485	3595	3450	4530	2440	3485	3497.26	0.44	0	645	4128	3806	3618	3296	3108	3712	3202	105	1045	500	2360	5	1	21089464	738	-3.76	3.97	12	0.07	-930.00	881.00	7577	20230831	-53.81	2590	20240513	35.14	4745	-26.24	20240530	2590	35.14	20240513	9680	-63.84	20230830	2590	35.14	20240513	0.03	N	304840	500	105 억		92634	N	N	0	N	00	N
9	20240830	091136	57	100.00	KOSDAQ		제약	N	N	N	N		N	3540	55	2	1.58	6103845	1754	0.31	3485	3595	3450	4530	2440	3485	3479.96	0.44	0	507	4128	3806	3618	3296	3108	3712	3202	105	1045	500	2360	5	1	21089464	747	-3.81	4.02	12	0.01	-930.00	881.00	7577	20230831	-53.28	2590	20240513	36.68	4745	-25.40	20240530	2590	36.68	20240513	9680	-63.43	20230830	2590	36.68	20240513	0.03	N	304840	500	105 억		92634	N	N	0	N	00	N
10	20240829	161134	57	100.00	KOSDAQ		제약	N	N	N	N		N	3485	-100	5	-2.79	2046593740	561141	725.63	3585	3940	3430	4660	2510	3585	3647.21	0.81	0	-78094	3815	3700	3635	3520	3455	3675	3495	105	1075	500	2430	5	1	21089464	735	-3.75	3.96	12	2.66	-930.00	881.00	7577	20230831	-54.01	2590	20240513	34.56	4745	-26.55	20240530	2590	34.56	20240513	9730	-64.18	20230829	2590	34.56	20240513	0.03	N	304840	500	105 억		170728	N	N	0	N	00	N
11	20240829	151146	57	100.00	KOSDAQ		제약	N	N	N	N		N	3510	-75	5	-2.09	2018479265	553108	715.24	3585	3940	3430	4660	2510	3585	3649.34	0.81	0	-74870	3815	3700	3635	3520	3455	3675	3495	105	1075	500	2430	5	1	21089464	740	-3.77	3.98	12	2.62	-930.00	881.00	7577	20230831	-53.68	2590	20240513	35.52	4745	-26.03	20240530	2590	35.52	20240513	9730	-63.93	20230829	2590	35.52	20240513	0.03	N	304840	500	105 억		170728	N	N	0	N	00	N
12	20240829	141145	57	100.00	KOSDAQ		제약	N	N	N	N		N	3460	-125	5	-3.49	1633396110	445063	575.52	3585	3940	3440	4660	2510	3585	3670.03	0.81	0	-55090	3815	3700	3635	3520	3455	3675	3495	105	1075	500	2430	5	1	21089464	730	-3.72	3.93	12	2.11	-930.00	881.00	7577	20230831	-54.34	2590	20240513	33.59	4745	-27.08	20240530	2590	33.59	20240513	9730	-64.44	20230829	2590	33.59	20240513	0.03	N	304840	500	105 억		170728	N	N	0	N	00	N
13	20240829	131146	57	100.00	KOSDAQ		제약	N	N	N	N		N	3805	220	2	6.14	854053865	229842	297.21	3585	3940	3440	4660	2510	3585	3715.83	0.81	0	-21325	3815	3700	3635	3520	3455	3675	3495	105	1075	500	2430	5	1	21089464	802	-4.09	4.32	12	1.09	-930.00	881.00	7577	20230831	-49.78	2590	20240513	46.91	4745	-19.81	20240530	2590	46.91	20240513	9730	-60.89	20230829	2590	46.91	20240513	0.03	N	304840	500	105 억		170728	N	N	0	N	00	N
14	20240829	121145	57	100.00	KOSDAQ		제약	N	N	N	N		N	3550	-35	5	-0.98	161667660	45111	58.33	3585	3655	3535	4660	2510	3585	3583.77	0.81	0	-15674	3815	3700	3635	3520	3455	3675	3495	105	1075	500	2430	5	1	21089464	749	-3.82	4.03	12	0.21	-930.00	881.00	7577	20230831	-53.15	2590	20240513	37.07	4745	-25.18	20240530	2590	37.07	20240513	9730	-63.51	20230829	2590	37.07	20240513	0.03	N	304840	500	105 억		170728	N	N	0	N	00	N
15	20240829	111145	57	100.00	KOSDAQ		제약	N	N	N	N		N	3585	0	3	0.00	126724230	35257	45.59	3585	3655	3540	4660	2510	3585	3594.30	0.81	0	-13795	3815	3700	3635	3520	3455	3675	3495	105	1075	500	2430	5	1	21089464	756	-3.85	4.07	12	0.17	-930.00	881.00	7577	20230831	-52.69	2590	20240513	38.42	4745	-24.45	20240530	2590	38.42	20240513	9730	-63.16	20230829	2590	38.42	20240513	0.03	N	304840	500	105 억		170728	N	N	0	N	00	N
16	20240829	101137	57	100.00	KOSDAQ		제약	N	N	N	N		N	3615	30	2	0.84	81959830	22824	29.51	3585	3655	3540	4660	2510	3585	3590.95	0.81	0	-7114	3815	3700	3635	3520	3455	3675	3495	105	1075	500	2430	5	1	21089464	762	-3.89	4.10	12	0.11	-930.00	881.00	7577	20230831	-52.29	2590	20240513	39.58	4745	-23.81	20240530	2590	39.58	20240513	9730	-62.85	20230829	2590	39.58	20240513	0.03	N	304840	500	105 억		170728	N	N	0	N	00	N
17	20240829	091145	57	100.00	KOSDAQ		제약	N	N	N	N		N	3650	65	2	1.81	8622220	2377	3.07	3585	3655	3585	4660	2510	3585	3627.35	0.81	0	-780	3815	3700	3635	3520	3455	3675	3495	105	1075	500	2430	5	1	21089464	770	-3.92	4.14	12	0.01	-930.00	881.00	7577	20230831	-51.83	2590	20240513	40.93	4745	-23.08	20240530	2590	40.93	20240513	9730	-62.49	20230829	2590	40.93	20240513	0.03	N	304840	500	105 억		170728	N	N	0	N	00	N
18	20240828	161107	57	100.00	KOSDAQ		제약	N	N	N	N		N	3585	5	2	0.14	279394035	77102	42.12	3585	3750	3570	4650	2510	3580	3623.79	0.90	0	-18254	3766	3672	3601	3507	3436	3637	3472	105	1070	500	2430	5	1	21089464	756	-3.85	4.07	12	0.37	-930.00	881.00	7577	20230831	-52.69	2590	20240513	38.42	4745	-24.45	20240530	2590	38.42	20240513	9730	-63.16	20230829	2590	38.42	20240513	0.04	N	304840	500	105 억		188961	N	N	0	N	00	N
19	20240828	151114	57	100.00	KOSDAQ		제약	N	N	N	N		N	3595	15	2	0.42	259701465	71609	39.12	3585	3750	3570	4650	2510	3580	3626.66	0.90	0	-16544	3766	3672	3601	3507	3436	3637	3472	105	1070	500	2430	5	1	21089464	758	-3.87	4.08	12	0.34	-930.00	881.00	7577	20230831	-52.55	2590	20240513	38.80	4745	-24.24	20240530	2590	38.80	20240513	9730	-63.05	20230829	2590	38.80	20240513	0.04	N	304840	500	105 억		188961	N	N	0	N	00	N
20	20240828	141116	57	100.00	KOSDAQ		제약	N	N	N	N		N	3580	0	3	0.00	222569315	61273	33.47	3585	3750	3570	4650	2510	3580	3632.42	0.90	0	-15660	3766	3672	3601	3507	3436	3637	3472	105	1070	500	2430	5	1	21089464	755	-3.85	4.06	12	0.29	-930.00	881.00	7577	20230831	-52.75	2590	20240513	38.22	4745	-24.55	20240530	2590	38.22	20240513	9730	-63.21	20230829	2590	38.22	20240513	0.04	N	304840	500	105 억		188961	N	N	0	N	00	N
21	20240828	131113	57	100.00	KOSDAQ		제약	N	N	N	N		N	3640	60	2	1.68	185214235	50893	27.80	3585	3750	3570	4650	2510	3580	3639.29	0.90	0	-9608	3766	3672	3601	3507	3436	3637	3472	105	1070	500	2430	5	1	21089464	768	-3.91	4.13	12	0.24	-930.00	881.00	7577	20230831	-51.96	2590	20240513	40.54	4745	-23.29	20240530	2590	40.54	20240513	9730	-62.59	20230829	2590	40.54	20240513	0.04	N	304840	500	105 억		188961	N	N	0	N	00	N
22	20240828	121111	57	100.00	KOSDAQ		제약	N	N	N	N		N	3620	40	2	1.12	171735550	47170	25.77	3585	3750	3570	4650	2510	3580	3640.78	0.90	0	-9981	3766	3672	3601	3507	3436	3637	3472	105	1070	500	2430	5	1	21089464	763	-3.89	4.11	12	0.22	-930.00	881.00	7577	20230831	-52.22	2590	20240513	39.77	4745	-23.71	20240530	2590	39.77	20240513	9730	-62.80	20230829	2590	39.77	20240513	0.04	N	304840	500	105 억		188961	N	N	0	N	00	N
23	20240828	111111	57	100.00	KOSDAQ		제약	N	N	N	N		N	3620	40	2	1.12	155054720	42572	23.25	3585	3750	3570	4650	2510	3580	3642.18	0.90	0	-8435	3766	3672	3601	3507	3436	3637	3472	105	1070	500	2430	5	1	21089464	763	-3.89	4.11	12	0.20	-930.00	881.00	7577	20230831	-52.22	2590	20240513	39.77	4745	-23.71	20240530	2590	39.77	20240513	9730	-62.80	20230829	2590	39.77	20240513	0.04	N	304840	500	105 억		188961	N	N	0	N	00	N
24	20240828	101139	57	100.00	KOSDAQ		제약	N	N	N	N		N	3655	75	2	2.09	116601295	32020	17.49	3585	3750	3570	4650	2510	3580	3641.51	0.90	0	-4365	3766	3672	3601	3507	3436	3637	3472	105	1070	500	2430	5	1	21089464	771	-3.93	4.15	12	0.15	-930.00	881.00	7577	20230831	-51.76	2590	20240513	41.12	4745	-22.97	20240530	2590	41.12	20240513	9730	-62.44	20230829	2590	41.12	20240513	0.04	N	304840	500	105 억		188961	N	N	0	N	00	N
25	20240828	091130	57	100.00	KOSDAQ		제약	N	N	N	N		N	3705	125	2	3.49	39484640	10781	5.89	3585	3750	3570	4650	2510	3580	3662.43	0.90	0	-1680	3766	3672	3601	3507	3436	3637	3472	105	1070	500	2430	5	1	21089464	781	-3.98	4.21	12	0.05	-930.00	881.00	7577	20230831	-51.10	2590	20240513	43.05	4745	-21.92	20240530	2590	43.05	20240513	9730	-61.92	20230829	2590	43.05	20240513	0.04	N	304840	500	105 억		188961	N	N	0	N	00	N
26	20240827	161104	57	100.00	KOSDAQ		제약	N	N	N	N		N	3580	-120	5	-3.24	653684695	182305	94.50	3685	3695	3530	4810	2590	3700	3585.67	0.93	0	-6599	3970	3835	3760	3625	3550	3797	3587	105	1110	500	2510	5	1	21089464	755	-3.85	4.06	12	0.86	-930.00	881.00	7577	20230831	-52.75	2590	20240513	38.22	4745	-24.55	20240530	2590	38.22	20240513	9730	-63.21	20230829	2590	38.22	20240513	0.04	N	304840	500	105 억		195560	N	N	0	N	00	N
27	20240827	151112	57	100.00	KOSDAQ		제약	N	N	N	N		N	3580	-120	5	-3.24	614641620	171387	88.84	3685	3695	3530	4810	2590	3700	3586.28	0.93	0	-3450	3970	3835	3760	3625	3550	3797	3587	105	1110	500	2510	5	1	21089464	755	-3.85	4.06	12	0.81	-930.00	881.00	7577	20230831	-52.75	2590	20240513	38.22	4745	-24.55	20240530	2590	38.22	20240513	9730	-63.21	20230829	2590	38.22	20240513	0.04	N	304840	500	105 억		195560	N	N	0	N	00	N
28	20240827	141117	57	100.00	KOSDAQ		제약	N	N	N	N		N	3535	-165	5	-4.46	560041465	156039	80.89	3685	3695	3530	4810	2590	3700	3589.11	0.93	0	-4266	3970	3835	3760	3625	3550	3797	3587	105	1110	500	2510	5	1	21089464	746	-3.80	4.01	12	0.74	-930.00	881.00	7577	20230831	-53.35	2590	20240513	36.49	4745	-25.50	20240530	2590	36.49	20240513	9730	-63.67	20230829	2590	36.49	20240513	0.04	N	304840	500	105 억		195560	N	N	0	N	00	N
29	20240827	131119	57	100.00	KOSDAQ		제약	N	N	N	N		N	3570	-130	5	-3.51	438203875	121749	63.11	3685	3695	3555	4810	2590	3700	3599.24	0.93	0	-1995	3970	3835	3760	3625	3550	3797	3587	105	1110	500	2510	5	1	21089464	753	-3.84	4.05	12	0.58	-930.00	881.00	7577	20230831	-52.88	2590	20240513	37.84	4745	-24.76	20240530	2590	37.84	20240513	9730	-63.31	20230829	2590	37.84	20240513	0.04	N	304840	500	105 억		195560	N	N	0	N	00	N
30	20240827	121121	57	100.00	KOSDAQ		제약	N	N	N	N		N	3590	-110	5	-2.97	407789020	113244	58.70	3685	3695	3555	4810	2590	3700	3600.98	0.93	0	715	3970	3835	3760	3625	3550	3797	3587	105	1110	500	2510	5	1	21089464	757	-3.86	4.07	12	0.54	-930.00	881.00	7577	20230831	-52.62	2590	20240513	38.61	4745	-24.34	20240530	2590	38.61	20240513	9730	-63.10	20230829	2590	38.61	20240513	0.04	N	304840	500	105 억		195560	N	N	0	N	00	N
31	20240827	111117	57	100.00	KOSDAQ		제약	N	N	N	N		N	3590	-110	5	-2.97	358602035	99496	51.58	3685	3695	3555	4810	2590	3700	3604.19	0.93	0	1938	3970	3835	3760	3625	3550	3797	3587	105	1110	500	2510	5	1	21089464	757	-3.86	4.07	12	0.47	-930.00	881.00	7577	20230831	-52.62	2590	20240513	38.61	4745	-24.34	20240530	2590	38.61	20240513	9730	-63.10	20230829	2590	38.61	20240513	0.04	N	304840	500	105 억		195560	N	N	0	N	00	N
32	20240827	101113	57	100.00	KOSDAQ		제약	N	N	N	N		N	3625	-75	5	-2.03	309358795	85811	44.48	3685	3695	3555	4810	2590	3700	3605.12	0.93	0	3971	3970	3835	3760	3625	3550	3797	3587	105	1110	500	2510	5	1	21089464	764	-3.90	4.11	12	0.41	-930.00	881.00	7577	20230831	-52.16	2590	20240513	39.96	4745	-23.60	20240530	2590	39.96	20240513	9730	-62.74	20230829	2590	39.96	20240513	0.04	N	304840	500	105 억		195560	N	N	0	N	00	N
33	20240827	091115	57	100.00	KOSDAQ		제약	N	N	N	N		N	3620	-80	5	-2.16	86396420	23859	12.37	3685	3695	3590	4810	2590	3700	3621.12	0.93	0	2761	3970	3835	3760	3625	3550	3797	3587	105	1110	500	2510	5	1	21089464	763	-3.89	4.11	12	0.11	-930.00	881.00	7577	20230831	-52.22	2590	20240513	39.77	4745	-23.71	20240530	2590	39.77	20240513	9730	-62.80	20230829	2590	39.77	20240513	0.04	N	304840	500	105 억		195560	N	N	0	N	00	N
34	20240826	161058	57	100.00	KOSDAQ		제약	N	N	N	N		N	3700	-160	5	-4.15	726927070	192492	57.42	3860	3895	3685	5010	2705	3860	3776.41	0.96	0	-7562	4070	3965	3870	3765	3670	3917	3717	105	1150	500	2620	5	1	21089464	780	-3.98	4.20	12	0.91	-930.00	881.00	7577	20230831	-51.17	2590	20240513	42.86	4745	-22.02	20240530	2590	42.86	20240513	9730	-61.97	20230829	2590	42.86	20240513	0.04	N	304840	500	105 억		203119	N	N	0	N	00	N
35	20240826	151108	57	100.00	KOSDAQ		제약	N	N	N	N		N	3735	-125	5	-3.24	688568605	182139	54.33	3860	3895	3685	5010	2705	3860	3780.46	0.96	0	-7600	4070	3965	3870	3765	3670	3917	3717	105	1150	500	2620	5	1	21089464	788	-4.02	4.24	12	0.86	-930.00	881.00	7577	20230831	-50.71	2590	20240513	44.21	4745	-21.29	20240530	2590	44.21	20240513	9730	-61.61	20230829	2590	44.21	20240513	0.04	N	304840	500	105 억		203119	N	N	0	N	00	N
36	20240826	141112	57	100.00	KOSDAQ		제약	N	N	N	N		N	3735	-125	5	-3.24	657182715	173720	51.82	3860	3895	3685	5010	2705	3860	3783.00	0.96	0	-5388	4070	3965	3870	3765	3670	3917	3717	105	1150	500	2620	5	1	21089464	788	-4.02	4.24	12	0.82	-930.00	881.00	7577	20230831	-50.71	2590	20240513	44.21	4745	-21.29	20240530	2590	44.21	20240513	9730	-61.61	20230829	2590	44.21	20240513	0.04	N	304840	500	105 억		203119	N	N	0	N	00	N
37	20240826	131111	57	100.00	KOSDAQ		제약	N	N	N	N		N	3695	-165	5	-4.27	609278150	160805	47.97	3860	3895	3685	5010	2705	3860	3788.93	0.96	0	-11010	4070	3965	3870	3765	3670	3917	3717	105	1150	500	2620	5	1	21089464	779	-3.97	4.19	12	0.76	-930.00	881.00	7577	20230831	-51.23	2590	20240513	42.66	4745	-22.13	20240530	2590	42.66	20240513	9730	-62.02	20230829	2590	42.66	20240513	0.04	N	304840	500	105 억		203119	N	N	0	N	00	N
38	20240826	121106	57	100.00	KOSDAQ		제약	N	N	N	N		N	3760	-100	5	-2.59	404380000	105638	31.51	3860	3895	3760	5010	2705	3860	3827.98	0.96	0	-16492	4070	3965	3870	3765	3670	3917	3717	105	1150	500	2620	5	1	21089464	793	-4.04	4.27	12	0.50	-930.00	881.00	7577	20230831	-50.38	2590	20240513	45.17	4745	-20.76	20240530	2590	45.17	20240513	9730	-61.36	20230829	2590	45.17	20240513	0.04	N	304840	500	105 억		203119	N	N	0	N	00	N
39	20240826	111109	57	100.00	KOSDAQ		제약	N	N	N	N		N	3825	-35	5	-0.91	311865520	81194	24.22	3860	3895	3790	5010	2705	3860	3840.99	0.96	0	-5760	4070	3965	3870	3765	3670	3917	3717	105	1150	500	2620	5	1	21089464	807	-4.11	4.34	12	0.38	-930.00	881.00	7577	20230831	-49.52	2590	20240513	47.68	4745	-19.39	20240530	2590	47.68	20240513	9730	-60.69	20230829	2590	47.68	20240513	0.04	N	304840	500	105 억		203119	N	N	0	N	00	N
40	20240826	101110	57	100.00	KOSDAQ		제약	N	N	N	N		N	3880	20	2	0.52	196149890	50985	15.21	3860	3895	3790	5010	2705	3860	3847.21	0.96	0	8903	4070	3965	3870	3765	3670	3917	3717	105	1150	500	2620	5	1	21089464	818	-4.17	4.40	12	0.24	-930.00	881.00	7577	20230831	-48.79	2590	20240513	49.81	4745	-18.23	20240530	2590	49.81	20240513	9730	-60.12	20230829	2590	49.81	20240513	0.04	N	304840	500	105 억		203119	N	N	0	N	00	N
41	20240826	091106	57	100.00	KOSDAQ		제약	N	N	N	N		N	3850	-10	5	-0.26	82287445	21527	6.42	3860	3860	3790	5010	2705	3860	3822.52	0.96	0	5893	4070	3965	3870	3765	3670	3917	3717	105	1150	500	2620	5	1	21089464	812	-4.14	4.37	12	0.10	-930.00	881.00	7577	20230831	-49.19	2590	20240513	48.65	4745	-18.86	20240530	2590	48.65	20240513	9730	-60.43	20230829	2590	48.65	20240513	0.04	N	304840	500	105 억		203119	N	N	0	N	00	N
42	20240823	161058	57	100.00	KOSDAQ		제약	N	N	N	N		N	3860	-180	5	-4.46	1277267510	333348	43.25	3975	3975	3775	5250	2830	4040	3831.62	1.37	0	-88521	4306	4172	4006	3872	3706	4240	3940	105	1210	500	2740	5	1	21089464	814	-4.15	4.38	12	1.58	-930.00	881.00	7577	20230831	-49.06	2590	20240513	49.03	4745	-18.65	20240530	2590	49.03	20240513	9730	-60.33	20230829	2590	49.03	20240513	0.04	N	304840	500	105 억		289653	N	N	0	N	00	N
43	20240823	151108	57	100.00	KOSDAQ		제약	N	N	N	N		N	3850	-190	5	-4.70	1225756585	319997	41.52	3975	3975	3775	5250	2830	4040	3830.53	1.37	0	-85701	4306	4172	4006	3872	3706	4240	3940	105	1210	500	2740	5	1	21089464	812	-4.14	4.37	12	1.52	-930.00	881.00	7577	20230831	-49.19	2590	20240513	48.65	4745	-18.86	20240530	2590	48.65	20240513	9730	-60.43	20230829	2590	48.65	20240513	0.04	N	304840	500	105 억		289653	N	N	0	N	00	N
44	20240823	141107	57	100.00	KOSDAQ		제약	N	N	N	N		N	3820	-220	5	-5.45	1140072135	297621	38.62	3975	3975	3775	5250	2830	4040	3830.62	1.37	0	-84764	4306	4172	4006	3872	3706	4240	3940	105	1210	500	2740	5	1	21089464	806	-4.11	4.34	12	1.41	-930.00	881.00	7577	20230831	-49.58	2590	20240513	47.49	4745	-19.49	20240530	2590	47.49	20240513	9730	-60.74	20230829	2590	47.49	20240513	0.04	N	304840	500	105 억		289653	N	N	0	N	00	N
45	20240823	131106	57	100.00	KOSDAQ		제약	N	N	N	N		N	3825	-215	5	-5.32	1060099655	276716	35.91	3975	3975	3775	5250	2830	4040	3831.00	1.37	0	-76674	4306	4172	4006	3872	3706	4240	3940	105	1210	500	2740	5	1	21089464	807	-4.11	4.34	12	1.31	-930.00	881.00	7577	20230831	-49.52	2590	20240513	47.68	4745	-19.39	20240530	2590	47.68	20240513	9730	-60.69	20230829	2590	47.68	20240513	0.04	N	304840	500	105 억		289653	N	N	0	N	00	N
46	20240823	121104	57	100.00	KOSDAQ		제약	N	N	N	N		N	3800	-240	5	-5.94	1001867235	261427	33.92	3975	3975	3775	5250	2830	4040	3832.30	1.37	0	-71722	4306	4172	4006	3872	3706	4240	3940	105	1210	500	2740	5	1	21089464	801	-4.09	4.31	12	1.24	-930.00	881.00	7577	20230831	-49.85	2590	20240513	46.72	4745	-19.92	20240530	2590	46.72	20240513	9730	-60.95	20230829	2590	46.72	20240513	0.04	N	304840	500	105 억		289653	N	N	0	N	00	N
47	20240823	111102	57	100.00	KOSDAQ		제약	N	N	N	N		N	3795	-245	5	-6.06	922449320	240456	31.20	3975	3975	3780	5250	2830	4040	3836.25	1.37	0	-65982	4306	4172	4006	3872	3706	4240	3940	105	1210	500	2740	5	1	21089464	800	-4.08	4.31	12	1.14	-930.00	881.00	7577	20230831	-49.91	2590	20240513	46.53	4745	-20.02	20240530	2590	46.53	20240513	9730	-61.00	20230829	2590	46.53	20240513	0.04	N	304840	500	105 억		289653	N	N	0	N	00	N
48	20240823	101108	57	100.00	KOSDAQ		제약	N	N	N	N		N	3825	-215	5	-5.32	704283855	183050	23.75	3975	3975	3780	5250	2830	4040	3847.49	1.37	0	-43294	4306	4172	4006	3872	3706	4240	3940	105	1210	500	2740	5	1	21089464	807	-4.11	4.34	12	0.87	-930.00	881.00	7577	20230831	-49.52	2590	20240513	47.68	4745	-19.39	20240530	2590	47.68	20240513	9730	-60.69	20230829	2590	47.68	20240513	0.04	N	304840	500	105 억		289653	N	N	0	N	00	N
49	20240823	091106	57	100.00	KOSDAQ		제약	N	N	N	N		N	3915	-125	5	-3.09	188659400	48249	6.26	3975	3975	3875	5250	2830	4040	3910.12	1.37	0	-3928	4306	4172	4006	3872	3706	4240	3940	105	1210	500	2740	5	1	21089464	826	-4.21	4.44	12	0.23	-930.00	881.00	7577	20230831	-48.33	2590	20240513	51.16	4745	-17.49	20240530	2590	51.16	20240513	9730	-59.76	20230829	2590	51.16	20240513	0.04	N	304840	500	105 억		289653	N	N	0	N	00	N
50	20240822	161100	57	100.00	KOSDAQ		제약	N	N	N	N		N	4040	200	2	5.21	3070141900	765909	545.53	3920	4140	3840	4990	2690	3840	4008.42	1.21	0	36934	3990	3915	3870	3795	3750	3892	3772	105	1150	500	2610	5	1	21089464	852	-4.34	4.59	12	3.63	-930.00	881.00	7577	20230831	-46.68	2590	20240513	55.98	4745	-14.86	20240530	2590	55.98	20240513	9730	-58.48	20230829	2590	55.98	20240513	0.04	N	304840	500	105 억		254683	N	N	0	N	00	N
51	20240822	151108	57	100.00	KOSDAQ		제약	N	N	N	N		N	4040	200	2	5.21	2953364630	736924	524.89	3920	4140	3840	4990	2690	3840	4007.69	1.21	0	36577	3990	3915	3870	3795	3750	3892	3772	105	1150	500	2610	5	1	21089464	852	-4.34	4.59	12	3.49	-930.00	881.00	7577	20230831	-46.68	2590	20240513	55.98	4745	-14.86	20240530	2590	55.98	20240513	9730	-58.48	20230829	2590	55.98	20240513	0.04	N	304840	500	105 억		254683	N	N	0	N	00	N
52	20240822	141110	57	100.00	KOSDAQ		제약	N	N	N	N		N	4045	205	2	5.34	2519636465	629758	448.56	3920	4140	3840	4990	2690	3840	4000.96	1.21	0	34379	3990	3915	3870	3795	3750	3892	3772	105	1150	500	2610	5	1	21089464	853	-4.35	4.59	12	2.99	-930.00	881.00	7577	20230831	-46.61	2590	20240513	56.18	4745	-14.75	20240530	2590	56.18	20240513	9730	-58.43	20230829	2590	56.18	20240513	0.04	N	304840	500	105 억		254683	N	N	0	N	00	N
53	20240822	131108	57	100.00	KOSDAQ		제약	N	N	N	N		N	3985	145	2	3.78	1706324065	429679	306.05	3920	4080	3840	4990	2690	3840	3971.16	1.21	0	25603	3990	3915	3870	3795	3750	3892	3772	105	1150	500	2610	5	1	21089464	840	-4.28	4.52	12	2.04	-930.00	881.00	7577	20230831	-47.41	2590	20240513	53.86	4745	-16.02	20240530	2590	53.86	20240513	9730	-59.04	20230829	2590	53.86	20240513	0.04	N	304840	500	105 억		254683	N	N	0	N	00	N
54	20240822	121113	57	100.00	KOSDAQ		제약	N	N	N	N		N	3955	115	2	2.99	1555398770	391448	278.82	3920	4080	3840	4990	2690	3840	3973.45	1.21	0	16525	3990	3915	3870	3795	3750	3892	3772	105	1150	500	2610	5	1	21089464	834	-4.25	4.49	12	1.86	-930.00	881.00	7577	20230831	-47.80	2590	20240513	52.70	4745	-16.65	20240530	2590	52.70	20240513	9730	-59.35	20230829	2590	52.70	20240513	0.04	N	304840	500	105 억		254683	N	N	0	N	00	N
55	20240822	111103	57	100.00	KOSDAQ		제약	N	N	N	N		N	4010	170	2	4.43	1390607390	349900	249.22	3920	4080	3840	4990	2690	3840	3974.30	1.21	0	22271	3990	3915	3870	3795	3750	3892	3772	105	1150	500	2610	5	1	21089464	846	-4.31	4.55	12	1.66	-930.00	881.00	7577	20230831	-47.08	2590	20240513	54.83	4745	-15.49	20240530	2590	54.83	20240513	9730	-58.79	20230829	2590	54.83	20240513	0.04	N	304840	500	105 억		254683	N	N	0	N	00	N
56	20240822	101102	57	100.00	KOSDAQ		제약	N	N	N	N		N	3900	60	2	1.56	1083842820	272564	194.14	3920	4080	3840	4990	2690	3840	3976.47	1.21	0	-9164	3990	3915	3870	3795	3750	3892	3772	105	1150	500	2610	5	1	21089464	822	-4.19	4.43	12	1.29	-930.00	881.00	7577	20230831	-48.53	2590	20240513	50.58	4745	-17.81	20240530	2590	50.58	20240513	9730	-59.92	20230829	2590	50.58	20240513	0.04	N	304840	500	105 억		254683	N	N	0	N	00	N
57	20240822	091103	57	100.00	KOSDAQ		제약	N	N	N	N		N	4030	190	2	4.95	418905955	105191	74.92	3920	4045	3880	4990	2690	3840	3982.34	1.21	0	14607	3990	3915	3870	3795	3750	3892	3772	105	1150	500	2610	5	1	21089464	850	-4.33	4.57	12	0.50	-930.00	881.00	7577	20230831	-46.81	2590	20240513	55.60	4745	-15.07	20240530	2590	55.60	20240513	9730	-58.58	20230829	2590	55.60	20240513	0.04	N	304840	500	105 억		254683	N	N	0	N	00	N
58	20240821	161055	57	100.00	KOSDAQ		제약	N	N	N	N		N	3840	-55	5	-1.41	535347770	138832	56.54	3845	3945	3825	5060	2730	3895	3856.10	1.16	0	8971	4045	3970	3925	3850	3805	3947	3827	105	1165	500	2640	5	1	21089464	810	-4.13	4.36	12	0.66	-930.00	881.00	7577	20230831	-49.32	2590	20240513	48.26	4745	-19.07	20240530	2590	48.26	20240513	9730	-60.53	20230829	2590	48.26	20240513	0.04	N	304840	500	105 억		245609	N	N	0	N	00	N
59	20240821	151110	57	100.00	KOSDAQ		제약	N	N	N	N		N	3830	-65	5	-1.67	520293325	134911	54.95	3845	3945	3825	5060	2730	3895	3856.57	1.16	0	9410	4045	3970	3925	3850	3805	3947	3827	105	1165	500	2640	5	1	21089464	808	-4.12	4.35	12	0.64	-930.00	881.00	7577	20230831	-49.45	2590	20240513	47.88	4745	-19.28	20240530	2590	47.88	20240513	9730	-60.64	20230829	2590	47.88	20240513	0.04	N	304840	500	105 억		245609	N	N	0	N	00	N
60	20240821	141107	57	100.00	KOSDAQ		제약	N	N	N	N		N	3850	-45	5	-1.16	432100335	111904	45.58	3845	3945	3830	5060	2730	3895	3861.35	1.16	0	3763	4045	3970	3925	3850	3805	3947	3827	105	1165	500	2640	5	1	21089464	812	-4.14	4.37	12	0.53	-930.00	881.00	7577	20230831	-49.19	2590	20240513	48.65	4745	-18.86	20240530	2590	48.65	20240513	9730	-60.43	20230829	2590	48.65	20240513	0.04	N	304840	500	105 억		245609	N	N	0	N	00	N
61	20240821	131114	57	100.00	KOSDAQ		제약	N	N	N	N		N	3845	-50	5	-1.28	377276405	97621	39.76	3845	3945	3840	5060	2730	3895	3864.71	1.16	0	5882	4045	3970	3925	3850	3805	3947	3827	105	1165	500	2640	5	1	21089464	811	-4.13	4.36	12	0.46	-930.00	881.00	7577	20230831	-49.25	2590	20240513	48.46	4745	-18.97	20240530	2590	48.46	20240513	9730	-60.48	20230829	2590	48.46	20240513	0.04	N	304840	500	105 억		245609	N	N	0	N	00	N
62	20240821	121113	57	100.00	KOSDAQ		제약	N	N	N	N		N	3860	-35	5	-0.90	312142720	80689	32.86	3845	3945	3840	5060	2730	3895	3868.47	1.16	0	-1144	4045	3970	3925	3850	3805	3947	3827	105	1165	500	2640	5	1	21089464	814	-4.15	4.38	12	0.38	-930.00	881.00	7577	20230831	-49.06	2590	20240513	49.03	4745	-18.65	20240530	2590	49.03	20240513	9730	-60.33	20230829	2590	49.03	20240513	0.04	N	304840	500	105 억		245609	N	N	0	N	00	N
63	20240821	111107	57	100.00	KOSDAQ		제약	N	N	N	N		N	3895	0	3	0.00	248398890	64215	26.15	3845	3945	3840	5060	2730	3895	3868.24	1.16	0	2443	4045	3970	3925	3850	3805	3947	3827	105	1165	500	2640	5	1	21089464	821	-4.19	4.42	12	0.30	-930.00	881.00	7577	20230831	-48.59	2590	20240513	50.39	4745	-17.91	20240530	2590	50.39	20240513	9730	-59.97	20230829	2590	50.39	20240513	0.04	N	304840	500	105 억		245609	N	N	0	N	00	N
64	20240821	101113	57	100.00	KOSDAQ		제약	N	N	N	N		N	3865	-30	5	-0.77	171244725	44269	18.03	3845	3945	3840	5060	2730	3895	3868.28	1.16	0	1415	4045	3970	3925	3850	3805	3947	3827	105	1165	500	2640	5	1	21089464	815	-4.16	4.39	12	0.21	-930.00	881.00	7577	20230831	-48.99	2590	20240513	49.23	4745	-18.55	20240530	2590	49.23	20240513	9730	-60.28	20230829	2590	49.23	20240513	0.04	N	304840	500	105 억		245609	N	N	0	N	00	N
65	20240821	091104	57	100.00	KOSDAQ		제약	N	N	N	N		N	3925	30	2	0.77	41790055	10761	4.38	3845	3945	3845	5060	2730	3895	3883.47	1.16	0	3653	4045	3970	3925	3850	3805	3947	3827	105	1165	500	2640	5	1	21089464	828	-4.22	4.46	12	0.05	-930.00	881.00	7577	20230831	-48.20	2590	20240513	51.54	4745	-17.28	20240530	2590	51.54	20240513	9730	-59.66	20230829	2590	51.54	20240513	0.04	N	304840	500	105 억		245609	N	N	0	N	00	N
66	20240820	161051	57	100.00	KOSDAQ		제약	N	N	N	N		N	3895	-70	5	-1.77	957818610	244018	74.79	3975	4000	3880	5150	2780	3965	3925.20	1.14	0	5880	4161	4062	3936	3837	3711	4000	3775	105	1185	500	2690	5	1	21089464	821	-4.19	4.42	12	1.16	-930.00	881.00	7577	20230831	-48.59	2590	20240513	50.39	4745	-17.91	20240530	2590	50.39	20240513	9730	-59.97	20230829	2590	50.39	20240513	0.04	N	304840	500	105 억		239832	N	N	0	N	00	N
67	20240820	151103	57	100.00	KOSDAQ		제약	N	N	N	N		N	3885	-80	5	-2.02	941563810	239844	73.51	3975	4000	3880	5150	2780	3965	3925.73	1.14	0	6082	4161	4062	3936	3837	3711	4000	3775	105	1185	500	2690	5	1	21089464	819	-4.18	4.41	12	1.14	-930.00	881.00	7577	20230831	-48.73	2590	20240513	50.00	4745	-18.12	20240530	2590	50.00	20240513	9730	-60.07	20230829	2590	50.00	20240513	0.04	N	304840	500	105 억		239832	N	N	0	N	00	N
68	20240820	141100	57	100.00	KOSDAQ		제약	N	N	N	N		N	3900	-65	5	-1.64	851816045	216828	66.45	3975	4000	3880	5150	2780	3965	3928.53	1.14	0	1961	4161	4062	3936	3837	3711	4000	3775	105	1185	500	2690	5	1	21089464	822	-4.19	4.43	12	1.03	-930.00	881.00	7577	20230831	-48.53	2590	20240513	50.58	4745	-17.81	20240530	2590	50.58	20240513	9730	-59.92	20230829	2590	50.58	20240513	0.04	N	304840	500	105 억		239832	N	N	0	N	00	N
69	20240820	131103	57	100.00	KOSDAQ		제약	N	N	N	N		N	3910	-55	5	-1.39	746748975	189840	58.18	3975	4000	3890	5150	2780	3965	3933.57	1.14	0	-160	4161	4062	3936	3837	3711	4000	3775	105	1185	500	2690	5	1	21089464	825	-4.20	4.44	12	0.90	-930.00	881.00	7577	20230831	-48.40	2590	20240513	50.97	4745	-17.60	20240530	2590	50.97	20240513	9730	-59.82	20230829	2590	50.97	20240513	0.04	N	304840	500	105 억		239832	N	N	0	N	00	N
70	20240820	121055	57	100.00	KOSDAQ		제약	N	N	N	N		N	3910	-55	5	-1.39	551549315	139763	42.83	3975	4000	3905	5150	2780	3965	3946.32	1.14	0	-9423	4161	4062	3936	3837	3711	4000	3775	105	1185	500	2690	5	1	21089464	825	-4.20	4.44	12	0.66	-930.00	881.00	7577	20230831	-48.40	2590	20240513	50.97	4745	-17.60	20240530	2590	50.97	20240513	9730	-59.82	20230829	2590	50.97	20240513	0.04	N	304840	500	105 억		239832	N	N	0	N	00	N
71	20240820	111054	57	100.00	KOSDAQ		제약	N	N	N	N		N	3950	-15	5	-0.38	427157505	108000	33.10	3975	4000	3915	5150	2780	3965	3955.16	1.14	0	5765	4161	4062	3936	3837	3711	4000	3775	105	1185	500	2690	5	1	21089464	833	-4.25	4.48	12	0.51	-930.00	881.00	7577	20230831	-47.87	2590	20240513	52.51	4745	-16.75	20240530	2590	52.51	20240513	9730	-59.40	20230829	2590	52.51	20240513	0.04	N	304840	500	105 억		239832	N	N	0	N	00	N
72	20240820	101051	57	100.00	KOSDAQ		제약	N	N	N	N		N	3940	-25	5	-0.63	346892980	87617	26.85	3975	4000	3915	5150	2780	3965	3959.20	1.14	0	2484	4161	4062	3936	3837	3711	4000	3775	105	1185	500	2690	5	1	21089464	831	-4.24	4.47	12	0.42	-930.00	881.00	7577	20230831	-48.00	2590	20240513	52.12	4745	-16.97	20240530	2590	52.12	20240513	9730	-59.51	20230829	2590	52.12	20240513	0.04	N	304840	500	105 억		239832	N	N	0	N	00	N
73	20240820	091055	57	100.00	KOSDAQ		제약	N	N	N	N		N	3980	15	2	0.38	130167935	32894	10.08	3975	4000	3920	5150	2780	3965	3957.19	1.14	0	6639	4161	4062	3936	3837	3711	4000	3775	105	1185	500	2690	5	1	21089464	839	-4.28	4.52	12	0.16	-930.00	881.00	7577	20230831	-47.47	2590	20240513	53.67	4745	-16.12	20240530	2590	53.67	20240513	9730	-59.10	20230829	2590	53.67	20240513	0.04	N	304840	500	105 억		239832	N	N	0	N	00	N
74	20240819	161042	57	100.00	KOSDAQ		제약	N	N	N	N		N	3965	30	2	0.76	1281459740	324549	85.18	4000	4035	3810	5110	2755	3935	3948.41	1.04	0	19460	4085	4010	3890	3815	3695	4047	3852	105	1175	500	2670	5	1	21089464	836	-4.26	4.50	12	1.54	-930.00	881.00	7619	20230810	-47.96	2590	20240513	53.09	4745	-16.44	20240530	2590	53.09	20240513	9730	-59.25	20230829	2590	53.09	20240513	0.04	N	304840	500	105 억		220029	N	N	0	N	00	N
75	20240819	151053	57	100.00	KOSDAQ		제약	N	N	N	N		N	3975	40	2	1.02	1239380190	313948	82.40	4000	4035	3810	5110	2755	3935	3947.72	1.04	0	20922	4085	4010	3890	3815	3695	4047	3852	105	1175	500	2670	5	1	21089464	838	-4.27	4.51	12	1.49	-930.00	881.00	7619	20230810	-47.83	2590	20240513	53.47	4745	-16.23	20240530	2590	53.47	20240513	9730	-59.15	20230829	2590	53.47	20240513	0.04	N	304840	500	105 억		220029	N	N	0	N	00	N
76	20240819	141053	57	100.00	KOSDAQ		제약	N	N	N	N		N	3945	10	2	0.25	1132126600	286848	75.29	4000	4035	3810	5110	2755	3935	3946.78	1.04	0	22701	4085	4010	3890	3815	3695	4047	3852	105	1175	500	2670	5	1	21089464	832	-4.24	4.48	12	1.36	-930.00	881.00	7619	20230810	-48.22	2590	20240513	52.32	4745	-16.86	20240530	2590	52.32	20240513	9730	-59.46	20230829	2590	52.32	20240513	0.04	N	304840	500	105 억		220029	N	N	0	N	00	N
77	20240819	131048	57	100.00	KOSDAQ		제약	N	N	N	N		N	3945	10	2	0.25	1019904845	258564	67.86	4000	4035	3810	5110	2755	3935	3944.50	1.04	0	23520	4085	4010	3890	3815	3695	4047	3852	105	1175	500	2670	5	1	21089464	832	-4.24	4.48	12	1.23	-930.00	881.00	7619	20230810	-48.22	2590	20240513	52.32	4745	-16.86	20240530	2590	52.32	20240513	9730	-59.46	20230829	2590	52.32	20240513	0.04	N	304840	500	105 억		220029	N	N	0	N	00	N
78	20240819	121048	57	100.00	KOSDAQ		제약	N	N	N	N		N	3960	25	2	0.64	854939385	216824	56.91	4000	4035	3810	5110	2755	3935	3943.01	1.04	0	24258	4085	4010	3890	3815	3695	4047	3852	105	1175	500	2670	5	1	21089464	835	-4.26	4.49	12	1.03	-930.00	881.00	7619	20230810	-48.02	2590	20240513	52.90	4745	-16.54	20240530	2590	52.90	20240513	9730	-59.30	20230829	2590	52.90	20240513	0.04	N	304840	500	105 억		220029	N	N	0	N	00	N
79	20240819	111050	57	100.00	KOSDAQ		제약	N	N	N	N		N	3940	5	2	0.13	751318000	190603	50.03	4000	4035	3810	5110	2755	3935	3941.80	1.04	0	19442	4085	4010	3890	3815	3695	4047	3852	105	1175	500	2670	5	1	21089464	831	-4.24	4.47	12	0.90	-930.00	881.00	7619	20230810	-48.29	2590	20240513	52.12	4745	-16.97	20240530	2590	52.12	20240513	9730	-59.51	20230829	2590	52.12	20240513	0.04	N	304840	500	105 억		220029	N	N	0	N	00	N
80	20240819	101049	57	100.00	KOSDAQ		제약	N	N	N	N		N	3930	-5	5	-0.13	626726215	159046	41.74	4000	4035	3810	5110	2755	3935	3940.53	1.04	0	8330	4085	4010	3890	3815	3695	4047	3852	105	1175	500	2670	5	1	21089464	829	-4.23	4.46	12	0.75	-930.00	881.00	7619	20230810	-48.42	2590	20240513	51.74	4745	-17.18	20240530	2590	51.74	20240513	9730	-59.61	20230829	2590	51.74	20240513	0.04	N	304840	500	105 억		220029	N	N	0	N	00	N
81	20240819	091048	57	100.00	KOSDAQ		제약	N	N	N	N		N	3935	0	3	0.00	222496385	56500	14.83	4000	4035	3810	5110	2755	3935	3937.99	1.04	0	-18041	4085	4010	3890	3815	3695	4047	3852	105	1175	500	2670	5	1	21089464	830	-4.23	4.47	12	0.27	-930.00	881.00	7619	20230810	-48.35	2590	20240513	51.93	4745	-17.07	20240530	2590	51.93	20240513	9730	-59.56	20230829	2590	51.93	20240513	0.04	N	304840	500	105 억		220029	N	N	0	N	00	N
82	20240816	161040	57	100.00	KOSDAQ		제약	N	N	N	N		N	3935	85	2	2.21	1423846055	366001	100.86	3810	3965	3770	5000	2695	3850	3889.76	0.89	0	31508	4033	3941	3878	3786	3723	3910	3755	105	1150	500	2610	5	1	21089464	830	-4.23	4.47	12	1.74	-930.00	881.00	7619	20230810	-48.35	2590	20240513	51.93	4745	-17.07	20240530	2590	51.93	20240513	9730	-59.56	20230829	2590	51.93	20240513	0.04	N	304840	500	105 억		188609	N	N	0	N	00	N
83	20240816	151045	57	100.00	KOSDAQ		제약	N	N	N	N		N	3940	90	2	2.34	1354112810	348301	95.98	3810	3965	3770	5000	2695	3850	3887.77	0.89	0	33527	4033	3941	3878	3786	3723	3910	3755	105	1150	500	2610	5	1	21089464	831	-4.24	4.47	12	1.65	-930.00	881.00	7619	20230810	-48.29	2590	20240513	52.12	4745	-16.97	20240530	2590	52.12	20240513	9730	-59.51	20230829	2590	52.12	20240513	0.04	N	304840	500	105 억		188609	N	N	0	N	00	N
84	20240816	141048	57	100.00	KOSDAQ		제약	N	N	N	N		N	3910	60	2	1.56	1072470070	276689	76.25	3810	3965	3770	5000	2695	3850	3876.08	0.89	0	21478	4033	3941	3878	3786	3723	3910	3755	105	1150	500	2610	5	1	21089464	825	-4.20	4.44	12	1.31	-930.00	881.00	7619	20230810	-48.68	2590	20240513	50.97	4745	-17.60	20240530	2590	50.97	20240513	9730	-59.82	20230829	2590	50.97	20240513	0.04	N	304840	500	105 억		188609	N	N	0	N	00	N
85	20240816	131050	57	100.00	KOSDAQ		제약	N	N	N	N		N	3885	35	2	0.91	903154595	233463	64.34	3810	3965	3770	5000	2695	3850	3868.51	0.89	0	15933	4033	3941	3878	3786	3723	3910	3755	105	1150	500	2610	5	1	21089464	819	-4.18	4.41	12	1.11	-930.00	881.00	7619	20230810	-49.01	2590	20240513	50.00	4745	-18.12	20240530	2590	50.00	20240513	9730	-60.07	20230829	2590	50.00	20240513	0.04	N	304840	500	105 억		188609	N	N	0	N	00	N
86	20240816	121042	57	100.00	KOSDAQ		제약	N	N	N	N		N	3885	35	2	0.91	847098805	218998	60.35	3810	3965	3770	5000	2695	3850	3868.07	0.89	0	19717	4033	3941	3878	3786	3723	3910	3755	105	1150	500	2610	5	1	21089464	819	-4.18	4.41	12	1.04	-930.00	881.00	7619	20230810	-49.01	2590	20240513	50.00	4745	-18.12	20240530	2590	50.00	20240513	9730	-60.07	20230829	2590	50.00	20240513	0.04	N	304840	500	105 억		188609	N	N	0	N	00	N
87	20240816	111048	57	100.00	KOSDAQ		제약	N	N	N	N		N	3920	70	2	1.82	735242175	190383	52.47	3810	3965	3770	5000	2695	3850	3861.91	0.89	0	32433	4033	3941	3878	3786	3723	3910	3755	105	1150	500	2610	5	1	21089464	827	-4.22	4.45	12	0.90	-930.00	881.00	7619	20230810	-48.55	2590	20240513	51.35	4745	-17.39	20240530	2590	51.35	20240513	9730	-59.71	20230829	2590	51.35	20240513	0.04	N	304840	500	105 억		188609	N	N	0	N	00	N
88	20240816	101044	57	100.00	KOSDAQ		제약	N	N	N	N		N	3885	35	2	0.91	427913875	111997	30.86	3810	3900	3770	5000	2695	3850	3820.76	0.89	0	35562	4033	3941	3878	3786	3723	3910	3755	105	1150	500	2610	5	1	21089464	819	-4.18	4.41	12	0.53	-930.00	881.00	7619	20230810	-49.01	2590	20240513	50.00	4745	-18.12	20240530	2590	50.00	20240513	9730	-60.07	20230829	2590	50.00	20240513	0.04	N	304840	500	105 억		188609	N	N	0	N	00	N
89	20240816	091047	57	100.00	KOSDAQ		제약	N	N	N	N		N	3790	-60	5	-1.56	203245960	53600	14.77	3810	3870	3770	5000	2695	3850	3791.90	0.89	0	26943	4033	3941	3878	3786	3723	3910	3755	105	1150	500	2610	5	1	21089464	799	-4.08	4.30	12	0.25	-930.00	881.00	7619	20230810	-50.26	2590	20240513	46.33	4745	-20.13	20240530	2590	46.33	20240513	9730	-61.05	20230829	2590	46.33	20240513	0.04	N	304840	500	105 억		188609	N	N	0	N	00	N
90	20240814	161046	57	100.00	KOSDAQ		제약	N	N	N	N		N	3850	-5	5	-0.13	1399588675	361199	40.16	3915	3970	3815	5010	2700	3855	3874.87	0.70	0	41159	4455	4155	3980	3680	3505	4067	3592	105	1155	500	2620	5	1	21089464	812	-4.14	4.37	12	1.71	-930.00	881.00	7619	20230810	-49.47	2590	20240513	48.65	4745	-18.86	20240530	2590	48.65	20240513	9940	-61.27	20230814	2590	48.65	20240513	0.04	N	304840	500	105 억		147585	N	N	0	N	00	N
91	20240814	151047	57	100.00	KOSDAQ		제약	N	N	N	N		N	3850	-5	5	-0.13	1356553845	349989	38.91	3915	3970	3815	5010	2700	3855	3875.99	0.70	0	42064	4455	4155	3980	3680	3505	4067	3592	105	1155	500	2620	5	1	21089464	812	-4.14	4.37	12	1.66	-930.00	881.00	7619	20230810	-49.47	2590	20240513	48.65	4745	-18.86	20240530	2590	48.65	20240513	9940	-61.27	20230814	2590	48.65	20240513	0.04	N	304840	500	105 억		147585	N	N	0	N	00	N
92	20240814	141052	57	100.00	KOSDAQ		제약	N	N	N	N		N	3855	0	3	0.00	1250328400	322334	35.84	3915	3970	3815	5010	2700	3855	3878.98	0.70	0	38086	4455	4155	3980	3680	3505	4067	3592	105	1155	500	2620	5	1	21089464	813	-4.15	4.38	12	1.53	-930.00	881.00	7619	20230810	-49.40	2590	20240513	48.84	4745	-18.76	20240530	2590	48.84	20240513	9940	-61.22	20230814	2590	48.84	20240513	0.04	N	304840	500	105 억		147585	N	N	0	N	00	N
93	20240814	131049	57	100.00	KOSDAQ		제약	N	N	N	N		N	3860	5	2	0.13	1182841475	304757	33.88	3915	3970	3815	5010	2700	3855	3881.26	0.70	0	31385	4455	4155	3980	3680	3505	4067	3592	105	1155	500	2620	5	1	21089464	814	-4.15	4.38	12	1.45	-930.00	881.00	7619	20230810	-49.34	2590	20240513	49.03	4745	-18.65	20240530	2590	49.03	20240513	9940	-61.17	20230814	2590	49.03	20240513	0.04	N	304840	500	105 억		147585	N	N	0	N	00	N
94	20240814	121043	57	100.00	KOSDAQ		제약	N	N	N	N		N	3860	5	2	0.13	990369410	254677	28.31	3915	3970	3820	5010	2700	3855	3888.73	0.70	0	41616	4455	4155	3980	3680	3505	4067	3592	105	1155	500	2620	5	1	21089464	814	-4.15	4.38	12	1.21	-930.00	881.00	7619	20230810	-49.34	2590	20240513	49.03	4745	-18.65	20240530	2590	49.03	20240513	9940	-61.17	20230814	2590	49.03	20240513	0.04	N	304840	500	105 억		147585	N	N	0	N	00	N
95	20240814	111038	57	100.00	KOSDAQ		제약	N	N	N	N		N	3905	50	2	1.30	823234630	211467	23.51	3915	3970	3820	5010	2700	3855	3892.97	0.70	0	43117	4455	4155	3980	3680	3505	4067	3592	105	1155	500	2620	5	1	21089464	824	-4.20	4.43	12	1.00	-930.00	881.00	7619	20230810	-48.75	2590	20240513	50.77	4745	-17.70	20240530	2590	50.77	20240513	9940	-60.71	20230814	2590	50.77	20240513	0.04	N	304840	500	105 억		147585	N	N	0	N	00	N
96	20240814	101036	57	100.00	KOSDAQ		제약	N	N	N	N		N	3915	60	2	1.56	678774980	174351	19.38	3915	3970	3820	5010	2700	3855	3893.15	0.70	0	43370	4455	4155	3980	3680	3505	4067	3592	105	1155	500	2620	5	1	21089464	826	-4.21	4.44	12	0.83	-930.00	881.00	7619	20230810	-48.62	2590	20240513	51.16	4745	-17.49	20240530	2590	51.16	20240513	9940	-60.61	20230814	2590	51.16	20240513	0.04	N	304840	500	105 억		147585	N	N	0	N	00	N
97	20240814	091111	57	100.00	KOSDAQ		제약	N	N	N	N		N	3900	45	2	1.17	250523325	64071	7.12	3915	3970	3845	5010	2700	3855	3910.09	0.70	0	8733	4455	4155	3980	3680	3505	4067	3592	105	1155	500	2620	5	1	21089464	822	-4.19	4.43	12	0.30	-930.00	881.00	7619	20230810	-48.81	2590	20240513	50.58	4745	-17.81	20240530	2590	50.58	20240513	9940	-60.76	20230814	2590	50.58	20240513	0.04	N	304840	500	105 억		147585	N	N	0	N	00	N
98	20240813	161030	57	100.00	KOSDAQ		제약	N	N	N	N		N	3855	-135	5	-3.38	3617924010	895550	89.44	4090	4280	3805	5180	2795	3990	4039.98	0.79	0	-18430	4333	4161	4043	3871	3753	4102	3812	105	1190	500	2710	5	1	21089464	813	-4.15	4.38	12	4.25	-930.00	881.00	7619	20230807	-49.40	2590	20240513	48.84	4745	-18.76	20240530	2590	48.84	20240513	9940	-61.22	20230814	2590	48.84	20240513	0.04	N	304840	500	105 억		166015	N	N	0	N	00	N
99	20240813	151037	57	100.00	KOSDAQ		제약	N	N	N	N		N	3835	-155	5	-3.88	3498330000	864342	86.33	4090	4280	3805	5180	2795	3990	4047.39	0.79	0	-19424	4333	4161	4043	3871	3753	4102	3812	105	1190	500	2710	5	1	21089464	809	-4.12	4.35	12	4.10	-930.00	881.00	7619	20230807	-49.67	2590	20240513	48.07	4745	-19.18	20240530	2590	48.07	20240513	9940	-61.42	20230814	2590	48.07	20240513	0.04	N	304840	500	105 억		166015	N	N	0	N	00	N
100	20240813	141035	57	100.00	KOSDAQ		제약	N	N	N	N		N	3940	-50	5	-1.25	3032399660	743854	74.29	4090	4280	3925	5180	2795	3990	4076.61	0.79	0	-18596	4333	4161	4043	3871	3753	4102	3812	105	1190	500	2710	5	1	21089464	831	-4.24	4.47	12	3.53	-930.00	881.00	7619	20230807	-48.29	2590	20240513	52.12	4745	-16.97	20240530	2590	52.12	20240513	9940	-60.36	20230814	2590	52.12	20240513	0.04	N	304840	500	105 억		166015	N	N	0	N	00	N
101	20240813	131036	57	100.00	KOSDAQ		제약	N	N	N	N		N	3950	-40	5	-1.00	2908140845	712330	71.14	4090	4280	3925	5180	2795	3990	4082.58	0.79	0	-18785	4333	4161	4043	3871	3753	4102	3812	105	1190	500	2710	5	1	21089464	833	-4.25	4.48	12	3.38	-930.00	881.00	7619	20230807	-48.16	2590	20240513	52.51	4745	-16.75	20240530	2590	52.51	20240513	9940	-60.26	20230814	2590	52.51	20240513	0.04	N	304840	500	105 억		166015	N	N	0	N	00	N
102	20240813	121030	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	30	2	0.75	2694111260	658387	65.76	4090	4280	3935	5180	2795	3990	4091.99	0.79	0	-3933	4333	4161	4043	3871	3753	4102	3812	105	1190	500	2710	5	1	21089464	848	-4.32	4.56	12	3.12	-930.00	881.00	7619	20230807	-47.24	2590	20240513	55.21	4745	-15.28	20240530	2590	55.21	20240513	9940	-59.56	20230814	2590	55.21	20240513	0.04	N	304840	500	105 억		166015	N	N	0	N	00	N
103	20240813	111029	57	100.00	KOSDAQ		제약	N	N	N	N		N	3950	-40	5	-1.00	2502005390	609837	60.91	4090	4280	3945	5180	2795	3990	4102.74	0.79	0	-1868	4333	4161	4043	3871	3753	4102	3812	105	1190	500	2710	5	1	21089464	833	-4.25	4.48	12	2.89	-930.00	881.00	7619	20230807	-48.16	2590	20240513	52.51	4745	-16.75	20240530	2590	52.51	20240513	9940	-60.26	20230814	2590	52.51	20240513	0.04	N	304840	500	105 억		166015	N	N	0	N	00	N
104	20240813	101028	57	100.00	KOSDAQ		제약	N	N	N	N		N	4035	45	2	1.13	1954984645	472834	47.22	4090	4280	3970	5180	2795	3990	4134.61	0.79	0	-9507	4333	4161	4043	3871	3753	4102	3812	105	1190	500	2710	5	1	21089464	851	-4.34	4.58	12	2.24	-930.00	881.00	7619	20230807	-47.04	2590	20240513	55.79	4745	-14.96	20240530	2590	55.79	20240513	9940	-59.41	20230814	2590	55.79	20240513	0.04	N	304840	500	105 억		166015	N	N	0	N	00	N
105	20240813	091035	57	100.00	KOSDAQ		제약	N	N	N	N		N	4065	75	2	1.88	395449775	96956	9.68	4090	4160	3970	5180	2795	3990	4078.65	0.79	0	-9014	4333	4161	4043	3871	3753	4102	3812	105	1190	500	2710	5	1	21089464	857	-4.37	4.61	12	0.46	-930.00	881.00	7619	20230807	-46.65	2590	20240513	56.95	4745	-14.33	20240530	2590	56.95	20240513	9940	-59.10	20230814	2590	56.95	20240513	0.04	N	304840	500	105 억		166015	N	N	0	N	00	N
106	20240812	161019	57	100.00	KOSDAQ		제약	N	N	N	N		N	3990	75	2	1.92	4038610675	995253	80.68	4070	4215	3925	5080	2745	3915	4057.88	0.60	0	39160	4181	4047	3931	3797	3681	4115	3865	105	1165	500	2660	5	1	21089464	841	-4.29	4.53	12	4.72	-930.00	881.00	7619	20230807	-47.63	2590	20240513	54.05	4745	-15.91	20240530	2590	54.05	20240513	9940	-59.86	20230814	2590	54.05	20240513	0.04	N	304840	500	105 억		126842	N	N	0	N	00	N
107	20240812	151023	57	100.00	KOSDAQ		제약	N	N	N	N		N	3985	70	2	1.79	3959235305	975375	79.07	4070	4215	3925	5080	2745	3915	4059.20	0.60	0	41288	4181	4047	3931	3797	3681	4115	3865	105	1165	500	2660	5	1	21089464	840	-4.28	4.52	12	4.62	-930.00	881.00	7619	20230807	-47.70	2590	20240513	53.86	4745	-16.02	20240530	2590	53.86	20240513	9940	-59.91	20230814	2590	53.86	20240513	0.04	N	304840	500	105 억		126842	N	N	0	N	00	N
108	20240812	141023	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	105	2	2.68	3816786700	939680	76.18	4070	4215	3925	5080	2745	3915	4061.80	0.60	0	37546	4181	4047	3931	3797	3681	4115	3865	105	1165	500	2660	5	1	21089464	848	-4.32	4.56	12	4.46	-930.00	881.00	7619	20230807	-47.24	2590	20240513	55.21	4745	-15.28	20240530	2590	55.21	20240513	9940	-59.56	20230814	2590	55.21	20240513	0.04	N	304840	500	105 억		126842	N	N	0	N	00	N
109	20240812	131018	57	100.00	KOSDAQ		제약	N	N	N	N		N	3965	50	2	1.28	3583767630	881046	71.42	4070	4215	3925	5080	2745	3915	4067.64	0.60	0	42934	4181	4047	3931	3797	3681	4115	3865	105	1165	500	2660	5	1	21089464	836	-4.26	4.50	12	4.18	-930.00	881.00	7619	20230807	-47.96	2590	20240513	53.09	4745	-16.44	20240530	2590	53.09	20240513	9940	-60.11	20230814	2590	53.09	20240513	0.04	N	304840	500	105 억		126842	N	N	0	N	00	N
110	20240812	121019	57	100.00	KOSDAQ		제약	N	N	N	N		N	4045	130	2	3.32	3312366075	813591	65.96	4070	4215	3925	5080	2745	3915	4071.30	0.60	0	28513	4181	4047	3931	3797	3681	4115	3865	105	1165	500	2660	5	1	21089464	853	-4.35	4.59	12	3.86	-930.00	881.00	7619	20230807	-46.91	2590	20240513	56.18	4745	-14.75	20240530	2590	56.18	20240513	9940	-59.31	20230814	2590	56.18	20240513	0.04	N	304840	500	105 억		126842	N	N	0	N	00	N
111	20240812	111022	57	100.00	KOSDAQ		제약	N	N	N	N		N	4115	200	2	5.11	2932774990	720775	58.43	4070	4215	3925	5080	2745	3915	4068.93	0.60	0	10584	4181	4047	3931	3797	3681	4115	3865	105	1165	500	2660	5	1	21089464	868	-4.42	4.67	12	3.42	-930.00	881.00	7619	20230807	-45.99	2590	20240513	58.88	4745	-13.28	20240530	2590	58.88	20240513	9940	-58.60	20230814	2590	58.88	20240513	0.04	N	304840	500	105 억		126842	N	N	0	N	00	N
112	20240812	101010	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	100	2	2.55	2361274285	580352	47.05	4070	4215	3925	5080	2745	3915	4068.70	0.60	0	-21677	4181	4047	3931	3797	3681	4115	3865	105	1165	500	2660	5	1	21089464	847	-4.32	4.56	12	2.75	-930.00	881.00	7619	20230807	-47.30	2590	20240513	55.02	4745	-15.38	20240530	2590	55.02	20240513	9940	-59.61	20230814	2590	55.02	20240513	0.04	N	304840	500	105 억		126842	N	N	0	N	00	N
113	20240812	091009	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	205	2	5.24	1292853290	314106	25.46	4070	4215	4005	5080	2745	3915	4116.01	0.60	0	-18517	4181	4047	3931	3797	3681	4115	3865	105	1165	500	2660	5	1	21089464	869	-4.43	4.68	12	1.49	-930.00	881.00	7619	20230807	-45.92	2590	20240513	59.07	4745	-13.17	20240530	2590	59.07	20240513	9940	-58.55	20230814	2590	59.07	20240513	0.04	N	304840	500	105 억		126842	N	N	0	N	00	N
114	20240809	161005	57	100.00	KOSDAQ		제약	N	N	N	N		N	3915	55	2	1.42	4825682795	1224436	70.72	3835	4065	3815	5010	2705	3860	3941.37	0.00	0	130878	4160	4010	3880	3730	3600	4085	3805	105	1150	500	2620	5	1	21089464	826	-4.21	4.44	12	5.81	-930.00	881.00	7619	20230807	-48.62	2590	20240513	51.16	4745	-17.49	20240530	2590	51.16	20240513	10000	-60.85	20230810	2590	51.16	20240513	0.04	N	304840	500	105 억		0	N	N	0	N	00	N
115	20240809	151028	57	100.00	KOSDAQ		제약	N	N	N	N		N	3980	120	2	3.11	4569956035	1159469	66.97	3835	4065	3815	5010	2705	3860	3941.59	0.00	0	146549	4160	4010	3880	3730	3600	4085	3805	105	1150	500	2620	5	1	21089464	839	-4.28	4.52	12	5.50	-930.00	881.00	7619	20230807	-47.76	2590	20240513	53.67	4745	-16.12	20240530	2590	53.67	20240513	10000	-60.20	20230810	2590	53.67	20240513	0.04	N	304840	500	105 억		0	N	N	0	N	00	N
116	20240809	141034	57	100.00	KOSDAQ		제약	N	N	N	N		N	3935	75	2	1.94	3811185215	968842	55.96	3835	4065	3815	5010	2705	3860	3933.93	0.00	0	108751	4160	4010	3880	3730	3600	4085	3805	105	1150	500	2620	5	1	21089464	830	-4.23	4.47	12	4.59	-930.00	881.00	7619	20230807	-48.35	2590	20240513	51.93	4745	-17.07	20240530	2590	51.93	20240513	10000	-60.65	20230810	2590	51.93	20240513	0.04	N	304840	500	105 억		0	N	N	0	N	00	N
117	20240809	131024	57	100.00	KOSDAQ		제약	N	N	N	N		N	3945	85	2	2.20	3307386615	839894	48.51	3835	4065	3815	5010	2705	3860	3938.08	0.00	0	88847	4160	4010	3880	3730	3600	4085	3805	105	1150	500	2620	5	1	21089464	832	-4.24	4.48	12	3.98	-930.00	881.00	7619	20230807	-48.22	2590	20240513	52.32	4745	-16.86	20240530	2590	52.32	20240513	10000	-60.55	20230810	2590	52.32	20240513	0.04	N	304840	500	105 억		0	N	N	0	N	00	N
118	20240809	121024	57	100.00	KOSDAQ		제약	N	N	N	N		N	3925	65	2	1.68	3138023510	796999	46.04	3835	4065	3815	5010	2705	3860	3937.53	0.00	0	88214	4160	4010	3880	3730	3600	4085	3805	105	1150	500	2620	5	1	21089464	828	-4.22	4.46	12	3.78	-930.00	881.00	7619	20230807	-48.48	2590	20240513	51.54	4745	-17.28	20240530	2590	51.54	20240513	10000	-60.75	20230810	2590	51.54	20240513	0.04	N	304840	500	105 억		0	N	N	0	N	00	N
119	20240809	111016	57	100.00	KOSDAQ		제약	N	N	N	N		N	3920	60	2	1.55	2847177630	723087	41.77	3835	4065	3815	5010	2705	3860	3937.79	0.00	0	62254	4160	4010	3880	3730	3600	4085	3805	105	1150	500	2620	5	1	21089464	827	-4.22	4.45	12	3.43	-930.00	881.00	7619	20230807	-48.55	2590	20240513	51.35	4745	-17.39	20240530	2590	51.35	20240513	10000	-60.80	20230810	2590	51.35	20240513	0.04	N	304840	500	105 억		0	N	N	0	N	00	N
120	20240809	101023	57	100.00	KOSDAQ		제약	N	N	N	N		N	3930	70	2	1.81	2603889235	660950	38.18	3835	4065	3815	5010	2705	3860	3939.90	0.00	0	43320	4160	4010	3880	3730	3600	4085	3805	105	1150	500	2620	5	1	21089464	829	-4.23	4.46	12	3.13	-930.00	881.00	7619	20230807	-48.42	2590	20240513	51.74	4745	-17.18	20240530	2590	51.74	20240513	10000	-60.70	20230810	2590	51.74	20240513	0.04	N	304840	500	105 억		0	N	N	0	N	00	N
121	20240809	091020	57	100.00	KOSDAQ		제약	N	N	N	N		N	3910	50	2	1.30	552295620	143291	8.28	3835	3920	3815	5010	2705	3860	3854.27	0.00	0	18609	4160	4010	3880	3730	3600	4085	3805	105	1150	500	2620	5	1	21089464	825	-4.20	4.44	12	0.68	-930.00	881.00	7619	20230807	-48.68	2590	20240513	50.97	4745	-17.60	20240530	2590	50.97	20240513	10000	-60.90	20230810	2590	50.97	20240513	0.04	N	304840	500	105 억		0	N	N	0	N	00	N
122	20240808	161000	57	100.00	KOSDAQ		제약	N	N	N	N		N	3860	50	2	1.31	6638698470	1715938	24.03	3820	4030	3750	4950	2670	3810	3868.88	0.00	0	44939	4643	4226	3688	3271	2733	4435	3480	105	1140	500	2590	5	1	21089464	814	-4.15	4.38	12	8.14	-930.00	881.00	7619	20230807	-49.34	2590	20240513	49.03	4745	-18.65	20240530	2590	49.03	20240513	10000	-61.40	20230810	2590	49.03	20240513	0.05	N	304840	500	105 억		0	N	N	0	N	00	N
123	20240808	151015	57	100.00	KOSDAQ		제약	N	N	N	N		N	3880	70	2	1.84	6396145630	1653218	23.15	3820	4030	3750	4950	2670	3810	3868.92	0.00	0	51225	4643	4226	3688	3271	2733	4435	3480	105	1140	500	2590	5	1	21089464	818	-4.17	4.40	12	7.84	-930.00	881.00	7619	20230807	-49.07	2590	20240513	49.81	4745	-18.23	20240530	2590	49.81	20240513	10000	-61.20	20230810	2590	49.81	20240513	0.05	N	304840	500	105 억		0	N	N	0	N	00	N
124	20240808	141016	57	100.00	KOSDAQ		제약	N	N	N	N		N	3825	15	2	0.39	5621642365	1453351	20.35	3820	4030	3750	4950	2670	3810	3868.07	0.00	0	42967	4643	4226	3688	3271	2733	4435	3480	105	1140	500	2590	5	1	21089464	807	-4.11	4.34	12	6.89	-930.00	881.00	7619	20230807	-49.80	2590	20240513	47.68	4745	-19.39	20240530	2590	47.68	20240513	10000	-61.75	20230810	2590	47.68	20240513	0.05	N	304840	500	105 억		0	N	N	0	N	00	N
125	20240808	131014	57	100.00	KOSDAQ		제약	N	N	N	N		N	3795	-15	5	-0.39	5418832420	1399972	19.61	3820	4030	3750	4950	2670	3810	3870.68	0.00	0	42745	4643	4226	3688	3271	2733	4435	3480	105	1140	500	2590	5	1	21089464	800	-4.08	4.31	12	6.64	-930.00	881.00	7619	20230807	-50.19	2590	20240513	46.53	4745	-20.02	20240530	2590	46.53	20240513	10000	-62.05	20230810	2590	46.53	20240513	0.05	N	304840	500	105 억		0	N	N	0	N	00	N
126	20240808	121019	57	100.00	KOSDAQ		제약	N	N	N	N		N	3830	20	2	0.52	5054615375	1304518	18.27	3820	4030	3750	4950	2670	3810	3874.71	0.00	0	41298	4643	4226	3688	3271	2733	4435	3480	105	1140	500	2590	5	1	21089464	808	-4.12	4.35	12	6.19	-930.00	881.00	7619	20230807	-49.73	2590	20240513	47.88	4745	-19.28	20240530	2590	47.88	20240513	10000	-61.70	20230810	2590	47.88	20240513	0.05	N	304840	500	105 억		0	N	N	0	N	00	N
127	20240808	111013	57	100.00	KOSDAQ		제약	N	N	N	N		N	3855	45	2	1.18	4796649815	1237233	17.33	3820	4030	3750	4950	2670	3810	3876.93	0.00	0	45033	4643	4226	3688	3271	2733	4435	3480	105	1140	500	2590	5	1	21089464	813	-4.15	4.38	12	5.87	-930.00	881.00	7619	20230807	-49.40	2590	20240513	48.84	4745	-18.76	20240530	2590	48.84	20240513	10000	-61.45	20230810	2590	48.84	20240513	0.05	N	304840	500	105 억		0	N	N	0	N	00	N
128	20240808	101009	57	100.00	KOSDAQ		제약	N	N	N	N		N	3835	25	2	0.66	4128824730	1062646	14.88	3820	4030	3750	4950	2670	3810	3885.44	0.00	0	32393	4643	4226	3688	3271	2733	4435	3480	105	1140	500	2590	5	1	21089464	809	-4.12	4.35	12	5.04	-930.00	881.00	7619	20230807	-49.67	2590	20240513	48.07	4745	-19.18	20240530	2590	48.07	20240513	10000	-61.65	20230810	2590	48.07	20240513	0.05	N	304840	500	105 억		0	N	N	0	N	00	N
129	20240808	091005	57	100.00	KOSDAQ		제약	N	N	N	N		N	3855	45	2	1.18	2215915305	568450	7.96	3820	4030	3750	4950	2670	3810	3898.21	0.00	0	-1813	4643	4226	3688	3271	2733	4435	3480	105	1140	500	2590	5	1	21089464	813	-4.15	4.38	12	2.70	-930.00	881.00	7619	20230807	-49.40	2590	20240513	48.84	4745	-18.76	20240530	2590	48.84	20240513	10000	-61.45	20230810	2590	48.84	20240513	0.05	N	304840	500	105 억		0	N	N	0	N	00	N
130	20240807	160949	57	100.00	KOSDAQ		제약	N	N	N	N		N	3810	650	2	20.57	27883507950	7023571	4852.91	3160	4105	3150	4105	2215	3160	3970.17	0.22	0	-96187	3410	3285	3085	2960	2760	3347	3022	105	945	500	2140	5	1	21089464	804	-4.10	4.32	12	33.30	-930.00	881.00	7619	20230807	-49.99	2590	20240513	47.10	4745	-19.70	20240530	2590	47.10	20240513	10000	-61.90	20230807	2590	47.10	20240513	0.05	N	304840	500	105 억		46930	N	N	0	N	00	N
131	20240807	151003	57	100.00	KOSDAQ		제약	N	N	N	N		N	3990	830	2	26.27	26218988030	6594742	4556.61	3160	4105	3150	4105	2215	3160	3975.74	0.22	0	-115043	3410	3285	3085	2960	2760	3347	3022	105	945	500	2140	5	1	21089464	841	-4.29	4.53	12	31.27	-930.00	881.00	7619	20230807	-47.63	2590	20240513	54.05	4745	-15.91	20240530	2590	54.05	20240513	10000	-60.10	20230807	2590	54.05	20240513	0.05	N	304840	500	105 억		46930	N	N	0	N	00	N
132	20240807	141009	57	100.00	KOSDAQ		제약	N	N	N	N		N	3935	775	2	24.53	17663658735	4431518	3061.94	3160	4105	3150	4105	2215	3160	3985.92	0.22	0	-90457	3410	3285	3085	2960	2760	3347	3022	105	945	500	2140	5	1	21089464	830	-4.23	4.47	12	21.01	-930.00	881.00	7619	20230807	-48.35	2590	20240513	51.93	4745	-17.07	20240530	2590	51.93	20240513	10000	-60.65	20230807	2590	51.93	20240513	0.05	N	304840	500	105 억		46930	N	N	0	N	00	N
133	20240807	131003	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	945	1	29.91	5919333545	1508107	1042.02	3160	4105	3150	4105	2215	3160	3925.01	0.22	0	-66211	3410	3285	3085	2960	2760	3347	3022	105	945	500	2140	5	1	21089464	866	-4.41	4.66	12	7.15	-930.00	881.00	7619	20230807	-46.12	2590	20240513	58.49	4745	-13.49	20240530	2590	58.49	20240513	10000	-58.95	20230807	2590	58.49	20240513	0.05	N	304840	500	105 억		46930	N	N	0	N	00	N
134	20240807	121004	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	945	1	29.91	5884395890	1499596	1036.14	3160	4105	3150	4105	2215	3160	3923.99	0.22	0	-66211	3410	3285	3085	2960	2760	3347	3022	105	945	500	2140	5	1	21089464	866	-4.41	4.66	12	7.11	-930.00	881.00	7619	20230807	-46.12	2590	20240513	58.49	4745	-13.49	20240530	2590	58.49	20240513	10000	-58.95	20230807	2590	58.49	20240513	0.05	N	304840	500	105 억		46930	N	N	0	N	00	N
135	20240807	111004	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	945	1	29.91	5754591685	1467975	1014.29	3160	4105	3150	4105	2215	3160	3920.09	0.22	0	-66211	3410	3285	3085	2960	2760	3347	3022	105	945	500	2140	5	1	21089464	866	-4.41	4.66	12	6.96	-930.00	881.00	7619	20230807	-46.12	2590	20240513	58.49	4745	-13.49	20240530	2590	58.49	20240513	10000	-58.95	20230807	2590	58.49	20240513	0.05	N	304840	500	105 억		46930	N	N	0	N	00	N
136	20240807	100956	57	100.00	KOSDAQ		제약	N	N	N	N		N	3995	835	2	26.42	3203472575	845053	583.89	3160	4030	3150	4105	2215	3160	3790.85	0.22	0	-61396	3410	3285	3085	2960	2760	3347	3022	105	945	500	2140	5	1	21089464	843	-4.30	4.53	12	4.01	-930.00	881.00	7619	20230807	-47.57	2590	20240513	54.25	4745	-15.81	20240530	2590	54.25	20240513	10000	-60.05	20230807	2590	54.25	20240513	0.05	N	304840	500	105 억		46930	N	N	0	N	00	N
137	20240807	091026	57	100.00	KOSDAQ		제약	N	N	N	N		N	3205	45	2	1.42	3822290	1205	0.83	3160	3240	3150	4105	2215	3160	3172.02	0.22	0	57	3410	3285	3085	2960	2760	3347	3022	105	945	500	2140	5	1	21089464	676	-3.45	3.64	12	0.01	-930.00	881.00	7619	20230807	-57.93	2590	20240513	23.75	4745	-32.46	20240530	2590	23.75	20240513	10000	-67.95	20230807	2590	23.75	20240513	0.05	N	304840	500	105 억		46930	N	N	0	N	00	N
138	20240806	160945	57	100.00	KOSDAQ		제약	N	N	N	N		N	3160	225	2	7.67	452438145	144560	55.45	2885	3210	2885	3815	2055	2935	3129.71	0.16	0	13207	3605	3270	3040	2705	2475	3155	2590	105	880	500	1990	5	1	21089464	666	-3.40	3.59	12	0.69	-930.00	881.00	7619	20230807	-58.52	2590	20240513	22.01	4745	-33.40	20240530	2590	22.01	20240513	10000	-68.40	20230807	2590	22.01	20240513	0.05	N	304840	500	105 억		33711	N	N	0	N	00	N
139	20240806	150959	57	100.00	KOSDAQ		제약	N	N	N	N		N	3170	235	2	8.01	437351590	139792	53.62	2885	3210	2885	3815	2055	2935	3128.59	0.16	0	11578	3605	3270	3040	2705	2475	3155	2590	105	880	500	1990	5	1	21089464	669	-3.41	3.60	12	0.66	-930.00	881.00	7619	20230807	-58.39	2590	20240513	22.39	4745	-33.19	20240530	2590	22.39	20240513	10000	-68.30	20230807	2590	22.39	20240513	0.05	N	304840	500	105 억		33711	N	N	0	N	00	N
140	20240806	140953	57	100.00	KOSDAQ		제약	N	N	N	N		N	3150	215	2	7.33	419854680	134270	51.50	2885	3210	2885	3815	2055	2935	3126.94	0.16	0	10344	3605	3270	3040	2705	2475	3155	2590	105	880	500	1990	5	1	21089464	664	-3.39	3.58	12	0.64	-930.00	881.00	7619	20230807	-58.66	2590	20240513	21.62	4745	-33.61	20240530	2590	21.62	20240513	10000	-68.50	20230807	2590	21.62	20240513	0.05	N	304840	500	105 억		33711	N	N	0	N	00	N
141	20240806	131000	57	100.00	KOSDAQ		제약	N	N	N	N		N	3205	270	2	9.20	406686950	130119	49.91	2885	3210	2885	3815	2055	2935	3125.50	0.16	0	10461	3605	3270	3040	2705	2475	3155	2590	105	880	500	1990	5	1	21089464	676	-3.45	3.64	12	0.62	-930.00	881.00	7619	20230807	-57.93	2590	20240513	23.75	4745	-32.46	20240530	2590	23.75	20240513	10000	-67.95	20230807	2590	23.75	20240513	0.05	N	304840	500	105 억		33711	N	N	0	N	00	N
142	20240806	121000	57	100.00	KOSDAQ		제약	N	N	N	N		N	3135	200	2	6.81	377728800	120997	46.41	2885	3210	2885	3815	2055	2935	3121.80	0.16	0	4849	3605	3270	3040	2705	2475	3155	2590	105	880	500	1990	5	1	21089464	661	-3.37	3.56	12	0.57	-930.00	881.00	7619	20230807	-58.85	2590	20240513	21.04	4745	-33.93	20240530	2590	21.04	20240513	10000	-68.65	20230807	2590	21.04	20240513	0.05	N	304840	500	105 억		33711	N	N	0	N	00	N
143	20240806	110947	57	100.00	KOSDAQ		제약	N	N	N	N		N	3100	165	2	5.62	299901395	96406	36.98	2885	3180	2885	3815	2055	2935	3110.82	0.16	0	7550	3605	3270	3040	2705	2475	3155	2590	105	880	500	1990	5	1	21089464	654	-3.33	3.52	12	0.46	-930.00	881.00	7619	20230807	-59.31	2590	20240513	19.69	4745	-34.67	20240530	2590	19.69	20240513	10000	-69.00	20230807	2590	19.69	20240513	0.05	N	304840	500	105 억		33711	N	N	0	N	00	N
144	20240806	100947	57	100.00	KOSDAQ		제약	N	N	N	N		N	3155	220	2	7.50	209795695	67508	25.89	2885	3180	2885	3815	2055	2935	3107.72	0.16	0	16877	3605	3270	3040	2705	2475	3155	2590	105	880	500	1990	5	1	21089464	665	-3.39	3.58	12	0.32	-930.00	881.00	7619	20230807	-58.59	2590	20240513	21.81	4745	-33.51	20240530	2590	21.81	20240513	10000	-68.45	20230807	2590	21.81	20240513	0.05	N	304840	500	105 억		33711	N	N	0	N	00	N
145	20240806	090955	57	100.00	KOSDAQ		제약	N	N	N	N		N	2990	55	2	1.87	20504050	6916	2.65	2885	3110	2885	3815	2055	2935	2964.73	0.16	0	-25	3605	3270	3040	2705	2475	3155	2590	105	880	500	1990	5	1	21089464	631	-3.22	3.39	12	0.03	-930.00	881.00	7619	20230807	-60.76	2590	20240513	15.44	4745	-36.99	20240530	2590	15.44	20240513	10000	-70.10	20230807	2590	15.44	20240513	0.05	N	304840	500	105 억		33711	N	N	0	N	00	N
146	20240805	160933	57	100.00	KOSDAQ		제약	N	N	N	N		N	2935	-425	5	-12.65	800231305	259189	114.25	3200	3375	2810	4365	2355	3360	3087.48	0.00	0	42518	3653	3506	3418	3271	3183	3462	3227	105	1005	500	2280	5	1	21089464	619	-3.16	3.33	12	1.23	-930.00	881.00	7619	20230807	-61.48	2590	20240513	13.32	4745	-38.15	20240530	2590	13.32	20240513	10000	-70.65	20230807	2590	13.32	20240513	0.07	N	304840	500	105 억		0	N	N	0	N	00	N
147	20240805	150951	57	100.00	KOSDAQ		제약	N	N	N	N		N	2965	-395	5	-11.76	754778505	243821	107.48	3200	3375	2810	4365	2355	3360	3095.63	0.00	0	35543	3653	3506	3418	3271	3183	3462	3227	105	1005	500	2280	5	1	21089464	625	-3.19	3.37	12	1.16	-930.00	881.00	7619	20230807	-61.08	2590	20240513	14.48	4745	-37.51	20240530	2590	14.48	20240513	10000	-70.35	20230807	2590	14.48	20240513	0.07	N	304840	500	105 억		0	N	N	0	N	00	N
148	20240805	140951	58	100.00	KOSDAQ		제약	N	N	N	N		N	3125	-235	5	-6.99	519930180	165118	72.79	3200	3375	3100	4365	2355	3360	3148.84	0.00	0	35600	3653	3506	3418	3271	3183	3462	3227	105	1005	500	2280	5	1	21089464	659	-3.36	3.55	12	0.78	-930.00	881.00	7619	20230807	-58.98	2590	20240513	20.66	4745	-34.14	20240530	2590	20.66	20240513	10000	-68.75	20230807	2590	20.66	20240513	0.07	N	304840	500	105 억		0	N	N	0	N	00	N
149	20240805	130950	57	100.00	KOSDAQ		제약	N	N	N	N		N	3110	-250	5	-7.44	467847295	148381	65.41	3200	3375	3100	4365	2355	3360	3153.01	0.00	0	35201	3653	3506	3418	3271	3183	3462	3227	105	1005	500	2280	5	1	21089464	656	-3.34	3.53	12	0.70	-930.00	881.00	7619	20230807	-59.18	2590	20240513	20.08	4745	-34.46	20240530	2590	20.08	20240513	10000	-68.90	20230807	2590	20.08	20240513	0.07	N	304840	500	105 억		0	N	N	0	N	00	N
150	20240805	120944	57	100.00	KOSDAQ		제약	N	N	N	N		N	3130	-230	5	-6.85	404202545	128018	56.43	3200	3375	3100	4365	2355	3360	3157.39	0.00	0	30608	3653	3506	3418	3271	3183	3462	3227	105	1005	500	2280	5	1	21089464	660	-3.37	3.55	12	0.61	-930.00	881.00	7619	20230807	-58.92	2590	20240513	20.85	4745	-34.04	20240530	2590	20.85	20240513	10000	-68.70	20230807	2590	20.85	20240513	0.07	N	304840	500	105 억		0	N	N	0	N	00	N
151	20240805	110943	57	100.00	KOSDAQ		제약	N	N	N	N		N	3145	-215	5	-6.40	322627375	101926	44.93	3200	3375	3120	4365	2355	3360	3165.31	0.00	0	31281	3653	3506	3418	3271	3183	3462	3227	105	1005	500	2280	5	1	21089464	663	-3.38	3.57	12	0.48	-930.00	881.00	7619	20230807	-58.72	2590	20240513	21.43	4745	-33.72	20240530	2590	21.43	20240513	10000	-68.55	20230807	2590	21.43	20240513	0.07	N	304840	500	105 억		0	N	N	0	N	00	N
152	20240805	100940	57	100.00	KOSDAQ		제약	N	N	N	N		N	3175	-185	5	-5.51	241160635	75996	33.50	3200	3375	3125	4365	2355	3360	3173.33	0.00	0	26840	3653	3506	3418	3271	3183	3462	3227	105	1005	500	2280	5	1	21089464	670	-3.41	3.60	12	0.36	-930.00	881.00	7619	20230807	-58.33	2590	20240513	22.59	4745	-33.09	20240530	2590	22.59	20240513	10000	-68.25	20230807	2590	22.59	20240513	0.07	N	304840	500	105 억		0	N	N	0	N	00	N
153	20240805	090934	57	100.00	KOSDAQ		제약	N	N	N	N		N	3175	-185	5	-5.51	63931675	19952	8.80	3200	3375	3170	4365	2355	3360	3204.27	0.00	0	158	3653	3506	3418	3271	3183	3462	3227	105	1005	500	2280	5	1	21089464	670	-3.41	3.60	12	0.09	-930.00	881.00	7619	20230807	-58.33	2590	20240513	22.59	4745	-33.09	20240530	2590	22.59	20240513	10000	-68.25	20230807	2590	22.59	20240513	0.07	N	304840	500	105 억		0	N	N	0	N	00	N
154	20240802	160927	57	100.00	KOSDAQ		제약	N	N	N	N		N	3360	-225	5	-6.28	759308610	224016	227.33	3565	3565	3330	4660	2510	3585	3389.53	0.00	0	-19735	3718	3651	3588	3521	3458	3620	3490	105	1075	500	2430	5	1	21089464	709	-3.61	3.81	12	1.06	-930.00	881.00	7619	20230807	-55.90	2590	20240513	29.73	4745	-29.19	20240530	2590	29.73	20240513	10000	-66.40	20230807	2590	29.73	20240513	0.07	N	304840	500	105 억		38	N	N	0	N	00	N
155	20240802	150926	57	100.00	KOSDAQ		제약	N	N	N	N		N	3385	-200	5	-5.58	750755135	221477	224.75	3565	3565	3330	4660	2510	3585	3389.77	0.00	0	-19296	3718	3651	3588	3521	3458	3620	3490	105	1075	500	2430	5	1	21089464	714	-3.64	3.84	12	1.05	-930.00	881.00	7619	20230807	-55.57	2590	20240513	30.69	4745	-28.66	20240530	2590	30.69	20240513	10000	-66.15	20230807	2590	30.69	20240513	0.07	N	304840	500	105 억		38	N	N	0	N	00	N
156	20240802	140930	57	100.00	KOSDAQ		제약	N	N	N	N		N	3355	-230	5	-6.42	624819300	183979	186.70	3565	3565	3350	4660	2510	3585	3396.14	0.00	0	-17698	3718	3651	3588	3521	3458	3620	3490	105	1075	500	2430	5	1	21089464	708	-3.61	3.81	12	0.87	-930.00	881.00	7619	20230807	-55.97	2590	20240513	29.54	4745	-29.29	20240530	2590	29.54	20240513	10000	-66.45	20230807	2590	29.54	20240513	0.07	N	304840	500	105 억		38	N	N	0	N	00	N
157	20240802	130927	57	100.00	KOSDAQ		제약	N	N	N	N		N	3375	-210	5	-5.86	566551185	166673	169.14	3565	3565	3350	4660	2510	3585	3399.18	0.00	0	-8964	3718	3651	3588	3521	3458	3620	3490	105	1075	500	2430	5	1	21089464	712	-3.63	3.83	12	0.79	-930.00	881.00	7619	20230807	-55.70	2590	20240513	30.31	4745	-28.87	20240530	2590	30.31	20240513	10000	-66.25	20230807	2590	30.31	20240513	0.07	N	304840	500	105 억		38	N	N	0	N	00	N
158	20240802	120927	57	100.00	KOSDAQ		제약	N	N	N	N		N	3375	-210	5	-5.86	490162110	143958	146.09	3565	3565	3350	4660	2510	3585	3404.90	0.00	0	-7894	3718	3651	3588	3521	3458	3620	3490	105	1075	500	2430	5	1	21089464	712	-3.63	3.83	12	0.68	-930.00	881.00	7619	20230807	-55.70	2590	20240513	30.31	4745	-28.87	20240530	2590	30.31	20240513	10000	-66.25	20230807	2590	30.31	20240513	0.07	N	304840	500	105 억		38	N	N	0	N	00	N
159	20240802	110928	57	100.00	KOSDAQ		제약	N	N	N	N		N	3380	-205	5	-5.72	417217615	122318	124.13	3565	3565	3350	4660	2510	3585	3410.93	0.00	0	-6613	3718	3651	3588	3521	3458	3620	3490	105	1075	500	2430	5	1	21089464	713	-3.63	3.84	12	0.58	-930.00	881.00	7619	20230807	-55.64	2590	20240513	30.50	4745	-28.77	20240530	2590	30.50	20240513	10000	-66.20	20230807	2590	30.50	20240513	0.07	N	304840	500	105 억		38	N	N	0	N	00	N
160	20240802	100924	57	100.00	KOSDAQ		제약	N	N	N	N		N	3385	-200	5	-5.58	297267620	86742	88.03	3565	3565	3350	4660	2510	3585	3427.03	0.00	0	-10893	3718	3651	3588	3521	3458	3620	3490	105	1075	500	2430	5	1	21089464	714	-3.64	3.84	12	0.41	-930.00	881.00	7619	20230807	-55.57	2590	20240513	30.69	4745	-28.66	20240530	2590	30.69	20240513	10000	-66.15	20230807	2590	30.69	20240513	0.07	N	304840	500	105 억		38	N	N	0	N	00	N
161	20240802	090930	57	100.00	KOSDAQ		제약	N	N	N	N		N	3545	-40	5	-1.12	10316550	2905	2.95	3565	3565	3535	4660	2510	3585	3551.31	0.00	0	-1674	3718	3651	3588	3521	3458	3620	3490	105	1075	500	2430	5	1	21089464	748	-3.81	4.02	12	0.01	-930.00	881.00	7619	20230807	-53.47	2590	20240513	36.87	4745	-25.29	20240530	2590	36.87	20240513	10000	-64.55	20230807	2590	36.87	20240513	0.07	N	304840	500	105 억		38	N	N	0	N	00	N
162	20240801	160924	57	100.00	KOSDAQ		제약	N	N	N	N		N	3585	-15	5	-0.42	350606790	97475	52.15	3650	3655	3525	4680	2520	3600	3596.93	0.00	0	3548	3900	3750	3645	3495	3390	3697	3442	105	1080	500	2440	5	1	21089464	756	-3.85	4.07	12	0.46	-930.00	881.00	7619	20230807	-52.95	2590	20240513	38.42	4745	-24.45	20240530	2590	38.42	20240513	10000	-64.15	20230807	2590	38.42	20240513	0.07	N	304840	500	105 억		0	N	N	0	N	00	N
163	20240801	150946	57	100.00	KOSDAQ		제약	N	N	N	N		N	3575	-25	5	-0.69	319511310	88796	47.51	3650	3655	3525	4680	2520	3600	3598.26	0.00	0	4974	3900	3750	3645	3495	3390	3697	3442	105	1080	500	2440	5	1	21089464	754	-3.84	4.06	12	0.42	-930.00	881.00	7619	20230807	-53.08	2590	20240513	38.03	4745	-24.66	20240530	2590	38.03	20240513	10000	-64.25	20230807	2590	38.03	20240513	0.07	N	304840	500	105 억		0	N	N	0	N	00	N
164	20240801	140935	57	100.00	KOSDAQ		제약	N	N	N	N		N	3585	-15	5	-0.42	282184410	78346	41.92	3650	3655	3525	4680	2520	3600	3601.77	0.00	0	6803	3900	3750	3645	3495	3390	3697	3442	105	1080	500	2440	5	1	21089464	756	-3.85	4.07	12	0.37	-930.00	881.00	7619	20230807	-52.95	2590	20240513	38.42	4745	-24.45	20240530	2590	38.42	20240513	10000	-64.15	20230807	2590	38.42	20240513	0.07	N	304840	500	105 억		0	N	N	0	N	00	N
165	20240801	130927	57	100.00	KOSDAQ		제약	N	N	N	N		N	3585	-15	5	-0.42	244865955	67897	36.33	3650	3655	3525	4680	2520	3600	3606.43	0.00	0	7367	3900	3750	3645	3495	3390	3697	3442	105	1080	500	2440	5	1	21089464	756	-3.85	4.07	12	0.32	-930.00	881.00	7619	20230807	-52.95	2590	20240513	38.42	4745	-24.45	20240530	2590	38.42	20240513	10000	-64.15	20230807	2590	38.42	20240513	0.07	N	304840	500	105 억		0	N	N	0	N	00	N
166	20240801	120931	57	100.00	KOSDAQ		제약	N	N	N	N		N	3600	0	3	0.00	223832895	62040	33.19	3650	3655	3525	4680	2520	3600	3607.88	0.00	0	7795	3900	3750	3645	3495	3390	3697	3442	105	1080	500	2440	5	1	21089464	759	-3.87	4.09	12	0.29	-930.00	881.00	7619	20230807	-52.75	2590	20240513	39.00	4745	-24.13	20240530	2590	39.00	20240513	10000	-64.00	20230807	2590	39.00	20240513	0.07	N	304840	500	105 억		0	N	N	0	N	00	N
167	20240801	110932	57	100.00	KOSDAQ		제약	N	N	N	N		N	3610	10	2	0.28	193348970	53573	28.66	3650	3655	3525	4680	2520	3600	3609.07	0.00	0	6725	3900	3750	3645	3495	3390	3697	3442	105	1080	500	2440	5	1	21089464	761	-3.88	4.10	12	0.25	-930.00	881.00	7619	20230807	-52.62	2590	20240513	39.38	4745	-23.92	20240530	2590	39.38	20240513	10000	-63.90	20230807	2590	39.38	20240513	0.07	N	304840	500	105 억		0	N	N	0	N	00	N
168	20240801	100926	57	100.00	KOSDAQ		제약	N	N	N	N		N	3640	40	2	1.11	164332470	45548	24.37	3650	3655	3525	4680	2520	3600	3607.90	0.00	0	8743	3900	3750	3645	3495	3390	3697	3442	105	1080	500	2440	5	1	21089464	768	-3.91	4.13	12	0.22	-930.00	881.00	7619	20230807	-52.22	2590	20240513	40.54	4745	-23.29	20240530	2590	40.54	20240513	10000	-63.60	20230807	2590	40.54	20240513	0.07	N	304840	500	105 억		0	N	N	0	N	00	N
169	20240801	090918	57	100.00	KOSDAQ		제약	N	N	N	N		N	3610	10	2	0.28	70201735	19656	10.52	3650	3650	3525	4680	2520	3600	3571.52	0.00	0	7143	3900	3750	3645	3495	3390	3697	3442	105	1080	500	2440	5	1	21089464	761	-3.88	4.10	12	0.09	-930.00	881.00	7619	20230807	-52.62	2590	20240513	39.38	4745	-23.92	20240530	2590	39.38	20240513	10000	-63.90	20230807	2590	39.38	20240513	0.07	N	304840	500	105 억		0	N	N	0	N	00	N