KissMeData/308080/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	161119	57	100.00	KOSDAQ		제약	N	N	N	N		N	4210	-15	5	-0.36	192258620	46197	29.41	4220	4240	4105	5490	2960	4225	4161.46	1.28	0	-4845	4441	4332	4146	4037	3851	4387	4092	96	1265	500	2870	5	1	19263740	811	-4.49	1.13	12	0.24	-937.00	3730.00	6190	20240102	-31.99	3295	20240705	27.77	6190	-31.99	20240102	3295	27.77	20240705	6190	-31.99	20240102	3295	27.77	20240705	0.77	N	308080	500	96 억		246843	N	N	0	N	00	N
3	20240830	151133	57	100.00	KOSDAQ		제약	N	N	N	N		N	4180	-45	5	-1.07	182666890	43912	27.95	4220	4240	4105	5490	2960	4225	4159.57	1.28	0	-4027	4441	4332	4146	4037	3851	4387	4092	96	1265	500	2870	5	1	19263740	805	-4.46	1.12	12	0.23	-937.00	3730.00	6190	20240102	-32.47	3295	20240705	26.86	6190	-32.47	20240102	3295	26.86	20240705	6190	-32.47	20240102	3295	26.86	20240705	0.77	N	308080	500	96 억		246843	N	N	0	N	00	N
4	20240830	141131	57	100.00	KOSDAQ		제약	N	N	N	N		N	4150	-75	5	-1.78	170309380	40927	26.05	4220	4240	4105	5490	2960	4225	4161.01	1.28	0	-3655	4441	4332	4146	4037	3851	4387	4092	96	1265	500	2870	5	1	19263740	799	-4.43	1.11	12	0.21	-937.00	3730.00	6190	20240102	-32.96	3295	20240705	25.95	6190	-32.96	20240102	3295	25.95	20240705	6190	-32.96	20240102	3295	25.95	20240705	0.77	N	308080	500	96 억		246843	N	N	0	N	00	N
5	20240830	131124	57	100.00	KOSDAQ		제약	N	N	N	N		N	4160	-65	5	-1.54	158422440	38057	24.22	4220	4240	4105	5490	2960	4225	4162.47	1.28	0	-3059	4441	4332	4146	4037	3851	4387	4092	96	1265	500	2870	5	1	19263740	801	-4.44	1.12	12	0.20	-937.00	3730.00	6190	20240102	-32.79	3295	20240705	26.25	6190	-32.79	20240102	3295	26.25	20240705	6190	-32.79	20240102	3295	26.25	20240705	0.77	N	308080	500	96 억		246843	N	N	0	N	00	N
6	20240830	121128	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	-105	5	-2.49	141077585	33869	21.56	4220	4240	4105	5490	2960	4225	4165.07	1.28	0	-2107	4441	4332	4146	4037	3851	4387	4092	96	1265	500	2870	5	1	19263740	794	-4.40	1.10	12	0.18	-937.00	3730.00	6190	20240102	-33.44	3295	20240705	25.04	6190	-33.44	20240102	3295	25.04	20240705	6190	-33.44	20240102	3295	25.04	20240705	0.77	N	308080	500	96 억		246843	N	N	0	N	00	N
7	20240830	111141	57	100.00	KOSDAQ		제약	N	N	N	N		N	4150	-75	5	-1.78	92334725	22068	14.05	4220	4240	4120	5490	2960	4225	4183.76	1.28	0	-2537	4441	4332	4146	4037	3851	4387	4092	96	1265	500	2870	5	1	19263740	799	-4.43	1.11	12	0.11	-937.00	3730.00	6190	20240102	-32.96	3295	20240705	25.95	6190	-32.96	20240102	3295	25.95	20240705	6190	-32.96	20240102	3295	25.95	20240705	0.77	N	308080	500	96 억		246843	N	N	0	N	00	N
8	20240830	101134	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	-25	5	-0.59	58024925	13852	8.82	4220	4240	4120	5490	2960	4225	4188.44	1.28	0	103	4441	4332	4146	4037	3851	4387	4092	96	1265	500	2870	5	1	19263740	809	-4.48	1.13	12	0.07	-937.00	3730.00	6190	20240102	-32.15	3295	20240705	27.47	6190	-32.15	20240102	3295	27.47	20240705	6190	-32.15	20240102	3295	27.47	20240705	0.77	N	308080	500	96 억		246843	N	N	0	N	00	N
9	20240830	091139	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	-25	5	-0.59	14106175	3343	2.13	4220	4235	4200	5490	2960	4225	4219.31	1.28	0	-519	4441	4332	4146	4037	3851	4387	4092	96	1265	500	2870	5	1	19263740	809	-4.48	1.13	12	0.02	-937.00	3730.00	6190	20240102	-32.15	3295	20240705	27.47	6190	-32.15	20240102	3295	27.47	20240705	6190	-32.15	20240102	3295	27.47	20240705	0.77	N	308080	500	96 억		246843	N	N	0	N	00	N
10	20240829	161137	57	100.00	KOSDAQ		제약	N	N	N	N		N	4225	200	2	4.97	648509985	156679	639.43	4025	4255	3960	5230	2820	4025	4139.08	1.20	0	16328	4198	4111	4048	3961	3898	4155	4005	96	1205	500	2730	5	1	19263740	814	-4.51	1.13	12	0.81	-937.00	3730.00	6190	20240102	-31.74	3295	20240705	28.22	6190	-31.74	20240102	3295	28.22	20240705	6190	-31.74	20240102	3295	28.22	20240705	0.77	N	308080	500	96 억		230638	N	N	0	N	00	N
11	20240829	151149	57	100.00	KOSDAQ		제약	N	N	N	N		N	4220	195	2	4.84	632054295	152777	623.50	4025	4255	3960	5230	2820	4025	4137.10	1.20	0	15862	4198	4111	4048	3961	3898	4155	4005	96	1205	500	2730	5	1	19263740	813	-4.50	1.13	12	0.79	-937.00	3730.00	6190	20240102	-31.83	3295	20240705	28.07	6190	-31.83	20240102	3295	28.07	20240705	6190	-31.83	20240102	3295	28.07	20240705	0.77	N	308080	500	96 억		230638	N	N	0	N	00	N
12	20240829	141149	57	100.00	KOSDAQ		제약	N	N	N	N		N	4090	65	2	1.61	462126495	112454	458.94	4025	4225	3960	5230	2820	4025	4109.47	1.20	0	16782	4198	4111	4048	3961	3898	4155	4005	96	1205	500	2730	5	1	19263740	788	-4.36	1.10	12	0.58	-937.00	3730.00	6190	20240102	-33.93	3295	20240705	24.13	6190	-33.93	20240102	3295	24.13	20240705	6190	-33.93	20240102	3295	24.13	20240705	0.77	N	308080	500	96 억		230638	N	N	0	N	00	N
13	20240829	131149	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	80	2	1.99	425999180	103621	422.89	4025	4225	3960	5230	2820	4025	4111.13	1.20	0	15898	4198	4111	4048	3961	3898	4155	4005	96	1205	500	2730	5	1	19263740	791	-4.38	1.10	12	0.54	-937.00	3730.00	6190	20240102	-33.68	3295	20240705	24.58	6190	-33.68	20240102	3295	24.58	20240705	6190	-33.68	20240102	3295	24.58	20240705	0.77	N	308080	500	96 억		230638	N	N	0	N	00	N
14	20240829	121149	57	100.00	KOSDAQ		제약	N	N	N	N		N	4165	140	2	3.48	366384930	89216	364.10	4025	4225	3960	5230	2820	4025	4106.72	1.20	0	11277	4198	4111	4048	3961	3898	4155	4005	96	1205	500	2730	5	1	19263740	802	-4.45	1.12	12	0.46	-937.00	3730.00	6190	20240102	-32.71	3295	20240705	26.40	6190	-32.71	20240102	3295	26.40	20240705	6190	-32.71	20240102	3295	26.40	20240705	0.77	N	308080	500	96 억		230638	N	N	0	N	00	N
15	20240829	111149	57	100.00	KOSDAQ		제약	N	N	N	N		N	4160	135	2	3.35	321908605	78533	320.50	4025	4225	3960	5230	2820	4025	4099.02	1.20	0	5596	4198	4111	4048	3961	3898	4155	4005	96	1205	500	2730	5	1	19263740	801	-4.44	1.12	12	0.41	-937.00	3730.00	6190	20240102	-32.79	3295	20240705	26.25	6190	-32.79	20240102	3295	26.25	20240705	6190	-32.79	20240102	3295	26.25	20240705	0.77	N	308080	500	96 억		230638	N	N	0	N	00	N
16	20240829	101140	57	100.00	KOSDAQ		제약	N	N	N	N		N	4190	165	2	4.10	181632535	44778	182.74	4025	4225	3960	5230	2820	4025	4056.29	1.20	0	3191	4198	4111	4048	3961	3898	4155	4005	96	1205	500	2730	5	1	19263740	807	-4.47	1.12	12	0.23	-937.00	3730.00	6190	20240102	-32.31	3295	20240705	27.16	6190	-32.31	20240102	3295	27.16	20240705	6190	-32.31	20240102	3295	27.16	20240705	0.77	N	308080	500	96 억		230638	N	N	0	N	00	N
17	20240829	091148	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	-5	5	-0.12	23405305	5793	23.64	4025	4050	3995	5230	2820	4025	4040.27	1.20	0	-1026	4198	4111	4048	3961	3898	4155	4005	96	1205	500	2730	5	1	19263740	774	-4.29	1.08	12	0.03	-937.00	3730.00	6190	20240102	-35.06	3295	20240705	22.00	6190	-35.06	20240102	3295	22.00	20240705	6190	-35.06	20240102	3295	22.00	20240705	0.77	N	308080	500	96 억		230638	N	N	0	N	00	N
18	20240828	161110	57	100.00	KOSDAQ		제약	N	N	N	N		N	4025	0	3	0.00	99121560	24503	149.13	4000	4135	3985	5230	2820	4025	4045.29	1.19	0	2348	4095	4060	4015	3980	3935	4077	3997	96	1205	500	2730	5	1	19263740	775	-4.30	1.08	12	0.13	-937.00	3730.00	6190	20240102	-34.98	3295	20240705	22.15	6190	-34.98	20240102	3295	22.15	20240705	6190	-34.98	20240102	3295	22.15	20240705	0.76	N	308080	500	96 억		228290	N	N	0	N	00	N
19	20240828	151117	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	-10	5	-0.25	88669915	21892	133.24	4000	4135	3985	5230	2820	4025	4050.34	1.19	0	2431	4095	4060	4015	3980	3935	4077	3997	96	1205	500	2730	5	1	19263740	773	-4.28	1.08	12	0.11	-937.00	3730.00	6190	20240102	-35.14	3295	20240705	21.85	6190	-35.14	20240102	3295	21.85	20240705	6190	-35.14	20240102	3295	21.85	20240705	0.76	N	308080	500	96 억		228290	N	N	0	N	00	N
20	20240828	141119	57	100.00	KOSDAQ		제약	N	N	N	N		N	4045	20	2	0.50	77213445	19034	115.84	4000	4135	3985	5230	2820	4025	4056.61	1.19	0	2463	4095	4060	4015	3980	3935	4077	3997	96	1205	500	2730	5	1	19263740	779	-4.32	1.08	12	0.10	-937.00	3730.00	6190	20240102	-34.65	3295	20240705	22.76	6190	-34.65	20240102	3295	22.76	20240705	6190	-34.65	20240102	3295	22.76	20240705	0.76	N	308080	500	96 억		228290	N	N	0	N	00	N
21	20240828	131116	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	-25	5	-0.62	74539895	18371	111.81	4000	4135	3985	5230	2820	4025	4057.49	1.19	0	2358	4095	4060	4015	3980	3935	4077	3997	96	1205	500	2730	5	1	19263740	771	-4.27	1.07	12	0.10	-937.00	3730.00	6190	20240102	-35.38	3295	20240705	21.40	6190	-35.38	20240102	3295	21.40	20240705	6190	-35.38	20240102	3295	21.40	20240705	0.76	N	308080	500	96 억		228290	N	N	0	N	00	N
22	20240828	121114	57	100.00	KOSDAQ		제약	N	N	N	N		N	4055	30	2	0.75	61280325	15077	91.76	4000	4135	3985	5230	2820	4025	4064.50	1.19	0	1466	4095	4060	4015	3980	3935	4077	3997	96	1205	500	2730	5	1	19263740	781	-4.33	1.09	12	0.08	-937.00	3730.00	6190	20240102	-34.49	3295	20240705	23.07	6190	-34.49	20240102	3295	23.07	20240705	6190	-34.49	20240102	3295	23.07	20240705	0.76	N	308080	500	96 억		228290	N	N	0	N	00	N
23	20240828	111114	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	55	2	1.37	47081735	11606	70.63	4000	4105	3985	5230	2820	4025	4056.69	1.19	0	753	4095	4060	4015	3980	3935	4077	3997	96	1205	500	2730	5	1	19263740	786	-4.35	1.09	12	0.06	-937.00	3730.00	6190	20240102	-34.09	3295	20240705	23.82	6190	-34.09	20240102	3295	23.82	20240705	6190	-34.09	20240102	3295	23.82	20240705	0.76	N	308080	500	96 억		228290	N	N	0	N	00	N
24	20240828	101142	57	100.00	KOSDAQ		제약	N	N	N	N		N	4035	10	2	0.25	14528845	3615	22.00	4000	4035	3985	5230	2820	4025	4019.04	1.19	0	1547	4095	4060	4015	3980	3935	4077	3997	96	1205	500	2730	5	1	19263740	777	-4.31	1.08	12	0.02	-937.00	3730.00	6190	20240102	-34.81	3295	20240705	22.46	6190	-34.81	20240102	3295	22.46	20240705	6190	-34.81	20240102	3295	22.46	20240705	0.76	N	308080	500	96 억		228290	N	N	0	N	00	N
25	20240828	091132	57	100.00	KOSDAQ		제약	N	N	N	N		N	4030	5	2	0.12	3460495	865	5.26	4000	4030	3985	5230	2820	4025	4000.43	1.19	0	55	4095	4060	4015	3980	3935	4077	3997	96	1205	500	2730	5	1	19263740	776	-4.30	1.08	12	0.00	-937.00	3730.00	6190	20240102	-34.89	3295	20240705	22.31	6190	-34.89	20240102	3295	22.31	20240705	6190	-34.89	20240102	3295	22.31	20240705	0.76	N	308080	500	96 억		228290	N	N	0	N	00	N
26	20240827	161107	57	100.00	KOSDAQ		제약	N	N	N	N		N	4025	15	2	0.37	65620245	16399	123.23	4010	4050	3970	5210	2810	4010	4001.48	1.20	0	-2999	4103	4056	4023	3976	3943	4080	4000	96	1200	500	2720	5	1	19263740	775	-4.30	1.08	12	0.09	-937.00	3730.00	6190	20240102	-34.98	3295	20240705	22.15	6190	-34.98	20240102	3295	22.15	20240705	6190	-34.98	20240102	3295	22.15	20240705	0.72	N	308080	500	96 억		231289	N	N	0	N	00	N
27	20240827	151115	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	5	2	0.12	65018275	16249	122.10	4010	4050	3970	5210	2810	4010	4001.37	1.20	0	-2994	4103	4056	4023	3976	3943	4080	4000	96	1200	500	2720	5	1	19263740	773	-4.28	1.08	12	0.08	-937.00	3730.00	6190	20240102	-35.14	3295	20240705	21.85	6190	-35.14	20240102	3295	21.85	20240705	6190	-35.14	20240102	3295	21.85	20240705	0.72	N	308080	500	96 억		231289	N	N	0	N	00	N
28	20240827	141120	57	100.00	KOSDAQ		제약	N	N	N	N		N	4025	15	2	0.37	51263270	12827	96.39	4010	4050	3970	5210	2810	4010	3996.51	1.20	0	-2585	4103	4056	4023	3976	3943	4080	4000	96	1200	500	2720	5	1	19263740	775	-4.30	1.08	12	0.07	-937.00	3730.00	6190	20240102	-34.98	3295	20240705	22.15	6190	-34.98	20240102	3295	22.15	20240705	6190	-34.98	20240102	3295	22.15	20240705	0.72	N	308080	500	96 억		231289	N	N	0	N	00	N
29	20240827	131122	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	-5	5	-0.12	47639380	11924	89.60	4010	4050	3970	5210	2810	4010	3995.25	1.20	0	-2296	4103	4056	4023	3976	3943	4080	4000	96	1200	500	2720	5	1	19263740	772	-4.27	1.07	12	0.06	-937.00	3730.00	6190	20240102	-35.30	3295	20240705	21.55	6190	-35.30	20240102	3295	21.55	20240705	6190	-35.30	20240102	3295	21.55	20240705	0.72	N	308080	500	96 억		231289	N	N	0	N	00	N
30	20240827	121124	57	100.00	KOSDAQ		제약	N	N	N	N		N	3980	-30	5	-0.75	38235445	9565	71.87	4010	4050	3975	5210	2810	4010	3997.43	1.20	0	-1340	4103	4056	4023	3976	3943	4080	4000	96	1200	500	2720	5	1	19263740	767	-4.25	1.07	12	0.05	-937.00	3730.00	6190	20240102	-35.70	3295	20240705	20.79	6190	-35.70	20240102	3295	20.79	20240705	6190	-35.70	20240102	3295	20.79	20240705	0.72	N	308080	500	96 억		231289	N	N	0	N	00	N
31	20240827	111120	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	-10	5	-0.25	29675080	7419	55.75	4010	4050	3975	5210	2810	4010	3999.88	1.20	0	-784	4103	4056	4023	3976	3943	4080	4000	96	1200	500	2720	5	1	19263740	771	-4.27	1.07	12	0.04	-937.00	3730.00	6190	20240102	-35.38	3295	20240705	21.40	6190	-35.38	20240102	3295	21.40	20240705	6190	-35.38	20240102	3295	21.40	20240705	0.72	N	308080	500	96 억		231289	N	N	0	N	00	N
32	20240827	101116	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	-5	5	-0.12	20564260	5138	38.61	4010	4050	3975	5210	2810	4010	4002.39	1.20	0	-613	4103	4056	4023	3976	3943	4080	4000	96	1200	500	2720	5	1	19263740	772	-4.27	1.07	12	0.03	-937.00	3730.00	6190	20240102	-35.30	3295	20240705	21.55	6190	-35.30	20240102	3295	21.55	20240705	6190	-35.30	20240102	3295	21.55	20240705	0.72	N	308080	500	96 억		231289	N	N	0	N	00	N
33	20240827	091118	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	-10	5	-0.25	2082640	521	3.91	4010	4050	3975	5210	2810	4010	3997.39	1.20	0	6	4103	4056	4023	3976	3943	4080	4000	96	1200	500	2720	5	1	19263740	771	-4.27	1.07	12	0.00	-937.00	3730.00	6190	20240102	-35.38	3295	20240705	21.40	6190	-35.38	20240102	3295	21.40	20240705	6190	-35.38	20240102	3295	21.40	20240705	0.72	N	308080	500	96 억		231289	N	N	0	N	00	N
34	20240826	161101	57	100.00	KOSDAQ		제약	N	N	N	N		N	4010	15	2	0.38	53562425	13308	39.96	3995	4070	3990	5190	2800	3995	4024.83	1.22	0	-2890	4085	4040	4010	3965	3935	4025	3950	96	1195	500	2710	5	1	19263740	772	-4.28	1.08	12	0.07	-937.00	3730.00	6190	20240102	-35.22	3295	20240705	21.70	6190	-35.22	20240102	3295	21.70	20240705	6190	-35.22	20240102	3295	21.70	20240705	0.65	N	308080	500	96 억		234175	N	N	0	N	00	N
35	20240826	151111	57	100.00	KOSDAQ		제약	N	N	N	N		N	4035	40	2	1.00	47255835	11736	35.24	3995	4070	3990	5190	2800	3995	4026.57	1.22	0	-2878	4085	4040	4010	3965	3935	4025	3950	96	1195	500	2710	5	1	19263740	777	-4.31	1.08	12	0.06	-937.00	3730.00	6190	20240102	-34.81	3295	20240705	22.46	6190	-34.81	20240102	3295	22.46	20240705	6190	-34.81	20240102	3295	22.46	20240705	0.65	N	308080	500	96 억		234175	N	N	0	N	00	N
36	20240826	141115	57	100.00	KOSDAQ		제약	N	N	N	N		N	4030	35	2	0.88	44438335	11036	33.14	3995	4070	3990	5190	2800	3995	4026.67	1.22	0	-2756	4085	4040	4010	3965	3935	4025	3950	96	1195	500	2710	5	1	19263740	776	-4.30	1.08	12	0.06	-937.00	3730.00	6190	20240102	-34.89	3295	20240705	22.31	6190	-34.89	20240102	3295	22.31	20240705	6190	-34.89	20240102	3295	22.31	20240705	0.65	N	308080	500	96 억		234175	N	N	0	N	00	N
37	20240826	131114	57	100.00	KOSDAQ		제약	N	N	N	N		N	4010	15	2	0.38	37564885	9318	27.98	3995	4070	3990	5190	2800	3995	4031.43	1.22	0	-2699	4085	4040	4010	3965	3935	4025	3950	96	1195	500	2710	5	1	19263740	772	-4.28	1.08	12	0.05	-937.00	3730.00	6190	20240102	-35.22	3295	20240705	21.70	6190	-35.22	20240102	3295	21.70	20240705	6190	-35.22	20240102	3295	21.70	20240705	0.65	N	308080	500	96 억		234175	N	N	0	N	00	N
38	20240826	121109	57	100.00	KOSDAQ		제약	N	N	N	N		N	4045	50	2	1.25	32955570	8174	24.55	3995	4070	3990	5190	2800	3995	4031.76	1.22	0	-2096	4085	4040	4010	3965	3935	4025	3950	96	1195	500	2710	5	1	19263740	779	-4.32	1.08	12	0.04	-937.00	3730.00	6190	20240102	-34.65	3295	20240705	22.76	6190	-34.65	20240102	3295	22.76	20240705	6190	-34.65	20240102	3295	22.76	20240705	0.65	N	308080	500	96 억		234175	N	N	0	N	00	N
39	20240826	111112	57	100.00	KOSDAQ		제약	N	N	N	N		N	4035	40	2	1.00	18912225	4688	14.08	3995	4070	3990	5190	2800	3995	4034.18	1.22	0	-850	4085	4040	4010	3965	3935	4025	3950	96	1195	500	2710	5	1	19263740	777	-4.31	1.08	12	0.02	-937.00	3730.00	6190	20240102	-34.81	3295	20240705	22.46	6190	-34.81	20240102	3295	22.46	20240705	6190	-34.81	20240102	3295	22.46	20240705	0.65	N	308080	500	96 억		234175	N	N	0	N	00	N
40	20240826	101113	57	100.00	KOSDAQ		제약	N	N	N	N		N	4050	55	2	1.38	14920220	3701	11.11	3995	4070	3990	5190	2800	3995	4031.40	1.22	0	-756	4085	4040	4010	3965	3935	4025	3950	96	1195	500	2710	5	1	19263740	780	-4.32	1.09	12	0.02	-937.00	3730.00	6190	20240102	-34.57	3295	20240705	22.91	6190	-34.57	20240102	3295	22.91	20240705	6190	-34.57	20240102	3295	22.91	20240705	0.65	N	308080	500	96 억		234175	N	N	0	N	00	N
41	20240826	091109	57	100.00	KOSDAQ		제약	N	N	N	N		N	4065	70	2	1.75	10117150	2507	7.53	3995	4070	3990	5190	2800	3995	4035.56	1.22	0	-553	4085	4040	4010	3965	3935	4025	3950	96	1195	500	2710	5	1	19263740	783	-4.34	1.09	12	0.01	-937.00	3730.00	6190	20240102	-34.33	3295	20240705	23.37	6190	-34.33	20240102	3295	23.37	20240705	6190	-34.33	20240102	3295	23.37	20240705	0.65	N	308080	500	96 억		234175	N	N	0	N	00	N
42	20240823	161101	57	100.00	KOSDAQ		제약	N	N	N	N		N	3995	-30	5	-0.75	133278550	33301	28.58	4025	4055	3980	5230	2820	4025	4002.69	1.25	0	-6529	4315	4170	4075	3930	3835	4122	3882	96	1205	500	2730	5	1	19263740	770	-4.26	1.07	12	0.17	-937.00	3730.00	6190	20240102	-35.46	3295	20240705	21.24	6190	-35.46	20240102	3295	21.24	20240705	6190	-35.46	20240102	3295	21.24	20240705	0.57	N	308080	500	96 억		240385	N	N	0	N	00	N
43	20240823	151111	57	100.00	KOSDAQ		제약	N	N	N	N		N	4030	5	2	0.12	110093745	27498	23.60	4025	4055	3980	5230	2820	4025	4003.70	1.25	0	-6529	4315	4170	4075	3930	3835	4122	3882	96	1205	500	2730	5	1	19263740	776	-4.30	1.08	12	0.14	-937.00	3730.00	6190	20240102	-34.89	3295	20240705	22.31	6190	-34.89	20240102	3295	22.31	20240705	6190	-34.89	20240102	3295	22.31	20240705	0.57	N	308080	500	96 억		240385	N	N	0	N	00	N
44	20240823	141110	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	-25	5	-0.62	93822245	23434	20.11	4025	4055	3980	5230	2820	4025	4003.68	1.25	0	-4553	4315	4170	4075	3930	3835	4122	3882	96	1205	500	2730	5	1	19263740	771	-4.27	1.07	12	0.12	-937.00	3730.00	6190	20240102	-35.38	3295	20240705	21.40	6190	-35.38	20240102	3295	21.40	20240705	6190	-35.38	20240102	3295	21.40	20240705	0.57	N	308080	500	96 억		240385	N	N	0	N	00	N
45	20240823	131109	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	-10	5	-0.25	87497880	21859	18.76	4025	4055	3980	5230	2820	4025	4002.83	1.25	0	-3761	4315	4170	4075	3930	3835	4122	3882	96	1205	500	2730	5	1	19263740	773	-4.28	1.08	12	0.11	-937.00	3730.00	6190	20240102	-35.14	3295	20240705	21.85	6190	-35.14	20240102	3295	21.85	20240705	6190	-35.14	20240102	3295	21.85	20240705	0.57	N	308080	500	96 억		240385	N	N	0	N	00	N
46	20240823	121108	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	-5	5	-0.12	79492400	19860	17.05	4025	4055	3980	5230	2820	4025	4002.64	1.25	0	-3559	4315	4170	4075	3930	3835	4122	3882	96	1205	500	2730	5	1	19263740	774	-4.29	1.08	12	0.10	-937.00	3730.00	6190	20240102	-35.06	3295	20240705	22.00	6190	-35.06	20240102	3295	22.00	20240705	6190	-35.06	20240102	3295	22.00	20240705	0.57	N	308080	500	96 억		240385	N	N	0	N	00	N
47	20240823	111105	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	-10	5	-0.25	78957740	19727	16.93	4025	4055	3980	5230	2820	4025	4002.52	1.25	0	-3559	4315	4170	4075	3930	3835	4122	3882	96	1205	500	2730	5	1	19263740	773	-4.28	1.08	12	0.10	-937.00	3730.00	6190	20240102	-35.14	3295	20240705	21.85	6190	-35.14	20240102	3295	21.85	20240705	6190	-35.14	20240102	3295	21.85	20240705	0.57	N	308080	500	96 억		240385	N	N	0	N	00	N
48	20240823	101111	57	100.00	KOSDAQ		제약	N	N	N	N		N	4030	5	2	0.12	69199500	17292	14.84	4025	4055	3980	5230	2820	4025	4001.82	1.25	0	-2199	4315	4170	4075	3930	3835	4122	3882	96	1205	500	2730	5	1	19263740	776	-4.30	1.08	12	0.09	-937.00	3730.00	6190	20240102	-34.89	3295	20240705	22.31	6190	-34.89	20240102	3295	22.31	20240705	6190	-34.89	20240102	3295	22.31	20240705	0.57	N	308080	500	96 억		240385	N	N	0	N	00	N
49	20240823	091109	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	-25	5	-0.62	2906165	726	0.62	4025	4025	3990	5230	2820	4025	4002.98	1.25	0	-216	4315	4170	4075	3930	3835	4122	3882	96	1205	500	2730	5	1	19263740	771	-4.27	1.07	12	0.00	-937.00	3730.00	6190	20240102	-35.38	3295	20240705	21.40	6190	-35.38	20240102	3295	21.40	20240705	6190	-35.38	20240102	3295	21.40	20240705	0.57	N	308080	500	96 억		240385	N	N	0	N	00	N
50	20240822	161103	57	100.00	KOSDAQ		제약	N	N	N	N		N	4025	-175	5	-4.17	469889525	116459	131.75	4200	4220	3980	5460	2940	4200	4034.81	1.24	0	837	4480	4340	4190	4050	3900	4265	3975	96	1260	500	2850	5	1	19263740	775	-4.30	1.08	12	0.60	-937.00	3730.00	6190	20240102	-34.98	3295	20240705	22.15	6190	-34.98	20240102	3295	22.15	20240705	6190	-34.98	20240102	3295	22.15	20240705	0.56	N	308080	500	96 억		239638	N	N	0	N	00	N
51	20240822	151111	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	-195	5	-4.64	463374965	114834	129.91	4200	4220	3980	5460	2940	4200	4035.17	1.24	0	1222	4480	4340	4190	4050	3900	4265	3975	96	1260	500	2850	5	1	19263740	772	-4.27	1.07	12	0.60	-937.00	3730.00	6190	20240102	-35.30	3295	20240705	21.55	6190	-35.30	20240102	3295	21.55	20240705	6190	-35.30	20240102	3295	21.55	20240705	0.56	N	308080	500	96 억		239638	N	N	0	N	00	N
52	20240822	141113	57	100.00	KOSDAQ		제약	N	N	N	N		N	3985	-215	5	-5.12	439806640	108932	123.24	4200	4220	3980	5460	2940	4200	4037.44	1.24	0	3703	4480	4340	4190	4050	3900	4265	3975	96	1260	500	2850	5	1	19263740	768	-4.25	1.07	12	0.57	-937.00	3730.00	6190	20240102	-35.62	3295	20240705	20.94	6190	-35.62	20240102	3295	20.94	20240705	6190	-35.62	20240102	3295	20.94	20240705	0.56	N	308080	500	96 억		239638	N	N	0	N	00	N
53	20240822	131111	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	-200	5	-4.76	342460560	84567	95.67	4200	4220	3985	5460	2940	4200	4049.58	1.24	0	274	4480	4340	4190	4050	3900	4265	3975	96	1260	500	2850	5	1	19263740	771	-4.27	1.07	12	0.44	-937.00	3730.00	6190	20240102	-35.38	3295	20240705	21.40	6190	-35.38	20240102	3295	21.40	20240705	6190	-35.38	20240102	3295	21.40	20240705	0.56	N	308080	500	96 억		239638	N	N	0	N	00	N
54	20240822	121116	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	-105	5	-2.50	102707205	25041	28.33	4200	4220	4060	5460	2940	4200	4101.56	1.24	0	-5699	4480	4340	4190	4050	3900	4265	3975	96	1260	500	2850	5	1	19263740	789	-4.37	1.10	12	0.13	-937.00	3730.00	6190	20240102	-33.84	3295	20240705	24.28	6190	-33.84	20240102	3295	24.28	20240705	6190	-33.84	20240102	3295	24.28	20240705	0.56	N	308080	500	96 억		239638	N	N	0	N	00	N
55	20240822	111106	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	-95	5	-2.26	90439760	22031	24.92	4200	4220	4060	5460	2940	4200	4105.11	1.24	0	-3957	4480	4340	4190	4050	3900	4265	3975	96	1260	500	2850	5	1	19263740	791	-4.38	1.10	12	0.11	-937.00	3730.00	6190	20240102	-33.68	3295	20240705	24.58	6190	-33.68	20240102	3295	24.58	20240705	6190	-33.68	20240102	3295	24.58	20240705	0.56	N	308080	500	96 억		239638	N	N	0	N	00	N
56	20240822	101105	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	-105	5	-2.50	68739405	16739	18.94	4200	4220	4065	5460	2940	4200	4106.54	1.24	0	-2085	4480	4340	4190	4050	3900	4265	3975	96	1260	500	2850	5	1	19263740	789	-4.37	1.10	12	0.09	-937.00	3730.00	6190	20240102	-33.84	3295	20240705	24.28	6190	-33.84	20240102	3295	24.28	20240705	6190	-33.84	20240102	3295	24.28	20240705	0.56	N	308080	500	96 억		239638	N	N	0	N	00	N
57	20240822	091106	57	100.00	KOSDAQ		제약	N	N	N	N		N	4160	-40	5	-0.95	6714345	1611	1.82	4200	4220	4150	5460	2940	4200	4167.81	1.24	0	-642	4480	4340	4190	4050	3900	4265	3975	96	1260	500	2850	5	1	19263740	801	-4.44	1.12	12	0.01	-937.00	3730.00	6190	20240102	-32.79	3295	20240705	26.25	6190	-32.79	20240102	3295	26.25	20240705	6190	-32.79	20240102	3295	26.25	20240705	0.56	N	308080	500	96 억		239638	N	N	0	N	00	N
58	20240821	161058	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	-110	5	-2.55	367718780	88390	133.10	4295	4330	4040	5600	3020	4310	4160.15	1.22	0	5266	4476	4392	4331	4247	4186	4362	4217	96	1290	500	2930	5	1	19263740	809	-4.48	1.13	12	0.46	-937.00	3730.00	6190	20240102	-32.15	3295	20240705	27.47	6190	-32.15	20240102	3295	27.47	20240705	6190	-32.15	20240102	3295	27.47	20240705	0.68	N	308080	500	96 억		234372	N	N	0	N	00	N
59	20240821	151113	57	100.00	KOSDAQ		제약	N	N	N	N		N	4135	-175	5	-4.06	317093175	76250	114.82	4295	4330	4040	5600	3020	4310	4158.60	1.22	0	5981	4476	4392	4331	4247	4186	4362	4217	96	1290	500	2930	5	1	19263740	797	-4.41	1.11	12	0.40	-937.00	3730.00	6190	20240102	-33.20	3295	20240705	25.49	6190	-33.20	20240102	3295	25.49	20240705	6190	-33.20	20240102	3295	25.49	20240705	0.68	N	308080	500	96 억		234372	N	N	0	N	00	N
60	20240821	141109	57	100.00	KOSDAQ		제약	N	N	N	N		N	4135	-175	5	-4.06	247680640	59434	89.50	4295	4330	4040	5600	3020	4310	4167.32	1.22	0	10112	4476	4392	4331	4247	4186	4362	4217	96	1290	500	2930	5	1	19263740	797	-4.41	1.11	12	0.31	-937.00	3730.00	6190	20240102	-33.20	3295	20240705	25.49	6190	-33.20	20240102	3295	25.49	20240705	6190	-33.20	20240102	3295	25.49	20240705	0.68	N	308080	500	96 억		234372	N	N	0	N	00	N
61	20240821	131117	57	100.00	KOSDAQ		제약	N	N	N	N		N	4240	-70	5	-1.62	88299525	20902	31.47	4295	4330	4195	5600	3020	4310	4224.45	1.22	0	-988	4476	4392	4331	4247	4186	4362	4217	96	1290	500	2930	5	1	19263740	817	-4.53	1.14	12	0.11	-937.00	3730.00	6190	20240102	-31.50	3295	20240705	28.68	6190	-31.50	20240102	3295	28.68	20240705	6190	-31.50	20240102	3295	28.68	20240705	0.68	N	308080	500	96 억		234372	N	N	0	N	00	N
62	20240821	121116	57	100.00	KOSDAQ		제약	N	N	N	N		N	4225	-85	5	-1.97	85193845	20167	30.37	4295	4330	4195	5600	3020	4310	4224.42	1.22	0	-567	4476	4392	4331	4247	4186	4362	4217	96	1290	500	2930	5	1	19263740	814	-4.51	1.13	12	0.10	-937.00	3730.00	6190	20240102	-31.74	3295	20240705	28.22	6190	-31.74	20240102	3295	28.22	20240705	6190	-31.74	20240102	3295	28.22	20240705	0.68	N	308080	500	96 억		234372	N	N	0	N	00	N
63	20240821	111110	57	100.00	KOSDAQ		제약	N	N	N	N		N	4205	-105	5	-2.44	74233870	17569	26.46	4295	4330	4195	5600	3020	4310	4225.28	1.22	0	1415	4476	4392	4331	4247	4186	4362	4217	96	1290	500	2930	5	1	19263740	810	-4.49	1.13	12	0.09	-937.00	3730.00	6190	20240102	-32.07	3295	20240705	27.62	6190	-32.07	20240102	3295	27.62	20240705	6190	-32.07	20240102	3295	27.62	20240705	0.68	N	308080	500	96 억		234372	N	N	0	N	00	N
64	20240821	101116	57	100.00	KOSDAQ		제약	N	N	N	N		N	4260	-50	5	-1.16	23755260	5563	8.38	4295	4330	4240	5600	3020	4310	4270.22	1.22	0	-1882	4476	4392	4331	4247	4186	4362	4217	96	1290	500	2930	5	1	19263740	821	-4.55	1.14	12	0.03	-937.00	3730.00	6190	20240102	-31.18	3295	20240705	29.29	6190	-31.18	20240102	3295	29.29	20240705	6190	-31.18	20240102	3295	29.29	20240705	0.68	N	308080	500	96 억		234372	N	N	0	N	00	N
65	20240821	091107	57	100.00	KOSDAQ		제약	N	N	N	N		N	4320	10	2	0.23	2008590	468	0.70	4295	4320	4265	5600	3020	4310	4291.86	1.22	0	-312	4476	4392	4331	4247	4186	4362	4217	96	1290	500	2930	5	1	19263740	832	-4.61	1.16	12	0.00	-937.00	3730.00	6190	20240102	-30.21	3295	20240705	31.11	6190	-30.21	20240102	3295	31.11	20240705	6190	-30.21	20240102	3295	31.11	20240705	0.68	N	308080	500	96 억		234372	N	N	0	N	00	N
66	20240820	161054	57	100.00	KOSDAQ		제약	N	N	N	N		N	4310	-85	5	-1.93	283009130	65267	45.48	4400	4415	4270	5710	3080	4395	4336.17	1.29	0	-14864	4471	4432	4376	4337	4281	4452	4357	96	1315	500	2980	5	1	19263740	830	-4.60	1.16	12	0.34	-937.00	3730.00	6220	20230811	-30.71	3295	20240705	30.80	6190	-30.37	20240102	3295	30.80	20240705	6190	-30.37	20240102	3295	30.80	20240705	0.61	N	308080	500	96 억		248908	N	N	0	N	00	N
67	20240820	151107	57	100.00	KOSDAQ		제약	N	N	N	N		N	4280	-115	5	-2.62	281315180	64873	45.20	4400	4415	4270	5710	3080	4395	4336.40	1.29	0	-14683	4471	4432	4376	4337	4281	4452	4357	96	1315	500	2980	5	1	19263740	824	-4.57	1.15	12	0.34	-937.00	3730.00	6220	20230811	-31.19	3295	20240705	29.89	6190	-30.86	20240102	3295	29.89	20240705	6190	-30.86	20240102	3295	29.89	20240705	0.61	N	308080	500	96 억		248908	N	N	0	N	00	N
68	20240820	141103	57	100.00	KOSDAQ		제약	N	N	N	N		N	4290	-105	5	-2.39	237935930	54801	38.18	4400	4415	4270	5710	3080	4395	4341.82	1.29	0	-13266	4471	4432	4376	4337	4281	4452	4357	96	1315	500	2980	5	1	19263740	826	-4.58	1.15	12	0.28	-937.00	3730.00	6220	20230811	-31.03	3295	20240705	30.20	6190	-30.69	20240102	3295	30.20	20240705	6190	-30.69	20240102	3295	30.20	20240705	0.61	N	308080	500	96 억		248908	N	N	0	N	00	N
69	20240820	131106	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	-95	5	-2.16	146465635	33547	23.38	4400	4415	4300	5710	3080	4395	4365.98	1.29	0	-13686	4471	4432	4376	4337	4281	4452	4357	96	1315	500	2980	5	1	19263740	828	-4.59	1.15	12	0.17	-937.00	3730.00	6220	20230811	-30.87	3295	20240705	30.50	6190	-30.53	20240102	3295	30.50	20240705	6190	-30.53	20240102	3295	30.50	20240705	0.61	N	308080	500	96 억		248908	N	N	0	N	00	N
70	20240820	121058	57	100.00	KOSDAQ		제약	N	N	N	N		N	4355	-40	5	-0.91	113753745	25985	18.11	4400	4415	4330	5710	3080	4395	4377.67	1.29	0	-9942	4471	4432	4376	4337	4281	4452	4357	96	1315	500	2980	5	1	19263740	839	-4.65	1.17	12	0.13	-937.00	3730.00	6220	20230811	-29.98	3295	20240705	32.17	6190	-29.64	20240102	3295	32.17	20240705	6190	-29.64	20240102	3295	32.17	20240705	0.61	N	308080	500	96 억		248908	N	N	0	N	00	N
71	20240820	111057	57	100.00	KOSDAQ		제약	N	N	N	N		N	4360	-35	5	-0.80	100642910	22976	16.01	4400	4415	4330	5710	3080	4395	4380.35	1.29	0	-8319	4471	4432	4376	4337	4281	4452	4357	96	1315	500	2980	5	1	19263740	840	-4.65	1.17	12	0.12	-937.00	3730.00	6220	20230811	-29.90	3295	20240705	32.32	6190	-29.56	20240102	3295	32.32	20240705	6190	-29.56	20240102	3295	32.32	20240705	0.61	N	308080	500	96 억		248908	N	N	0	N	00	N
72	20240820	101054	57	100.00	KOSDAQ		제약	N	N	N	N		N	4345	-50	5	-1.14	82286350	18763	13.07	4400	4415	4330	5710	3080	4395	4385.56	1.29	0	-7605	4471	4432	4376	4337	4281	4452	4357	96	1315	500	2980	5	1	19263740	837	-4.64	1.16	12	0.10	-937.00	3730.00	6220	20230811	-30.14	3295	20240705	31.87	6190	-29.81	20240102	3295	31.87	20240705	6190	-29.81	20240102	3295	31.87	20240705	0.61	N	308080	500	96 억		248908	N	N	0	N	00	N
73	20240820	091058	57	100.00	KOSDAQ		제약	N	N	N	N		N	4410	15	2	0.34	43623880	9916	6.91	4400	4410	4330	5710	3080	4395	4399.34	1.29	0	-3844	4471	4432	4376	4337	4281	4452	4357	96	1315	500	2980	5	1	19263740	850	-4.71	1.18	12	0.05	-937.00	3730.00	6220	20230811	-29.10	3295	20240705	33.84	6190	-28.76	20240102	3295	33.84	20240705	6190	-28.76	20240102	3295	33.84	20240705	0.61	N	308080	500	96 억		248908	N	N	0	N	00	N
74	20240819	161045	57	100.00	KOSDAQ		제약	N	N	N	N		N	4395	65	2	1.50	628470875	143489	277.69	4330	4415	4320	5620	3035	4330	4379.92	1.22	0	14634	4463	4396	4298	4231	4133	4430	4265	96	1290	500	2940	5	1	19263740	847	-4.69	1.18	12	0.74	-937.00	3730.00	6250	20230810	-29.68	3295	20240705	33.38	6190	-29.00	20240102	3295	33.38	20240705	6190	-29.00	20240102	3295	33.38	20240705	0.67	N	308080	500	96 억		234589	N	N	0	N	00	N
75	20240819	151056	57	100.00	KOSDAQ		제약	N	N	N	N		N	4360	30	2	0.69	623000365	142239	275.27	4330	4415	4320	5620	3035	4330	4379.95	1.22	0	14668	4463	4396	4298	4231	4133	4430	4265	96	1290	500	2940	5	1	19263740	840	-4.65	1.17	12	0.74	-937.00	3730.00	6250	20230810	-30.24	3295	20240705	32.32	6190	-29.56	20240102	3295	32.32	20240705	6190	-29.56	20240102	3295	32.32	20240705	0.67	N	308080	500	96 억		234589	N	N	0	N	00	N
76	20240819	141056	57	100.00	KOSDAQ		제약	N	N	N	N		N	4380	50	2	1.15	600588875	137101	265.32	4330	4415	4320	5620	3035	4330	4380.63	1.22	0	14926	4463	4396	4298	4231	4133	4430	4265	96	1290	500	2940	5	1	19263740	844	-4.67	1.17	12	0.71	-937.00	3730.00	6250	20230810	-29.92	3295	20240705	32.93	6190	-29.24	20240102	3295	32.93	20240705	6190	-29.24	20240102	3295	32.93	20240705	0.67	N	308080	500	96 억		234589	N	N	0	N	00	N
77	20240819	131051	57	100.00	KOSDAQ		제약	N	N	N	N		N	4405	75	2	1.73	578395625	132057	255.56	4330	4415	4320	5620	3035	4330	4379.89	1.22	0	14917	4463	4396	4298	4231	4133	4430	4265	96	1290	500	2940	5	1	19263740	849	-4.70	1.18	12	0.69	-937.00	3730.00	6250	20230810	-29.52	3295	20240705	33.69	6190	-28.84	20240102	3295	33.69	20240705	6190	-28.84	20240102	3295	33.69	20240705	0.67	N	308080	500	96 억		234589	N	N	0	N	00	N
78	20240819	121051	57	100.00	KOSDAQ		제약	N	N	N	N		N	4400	70	2	1.62	436722925	99866	193.27	4330	4410	4320	5620	3035	4330	4373.09	1.22	0	17745	4463	4396	4298	4231	4133	4430	4265	96	1290	500	2940	5	1	19263740	848	-4.70	1.18	12	0.52	-937.00	3730.00	6250	20230810	-29.60	3295	20240705	33.54	6190	-28.92	20240102	3295	33.54	20240705	6190	-28.92	20240102	3295	33.54	20240705	0.67	N	308080	500	96 억		234589	N	N	0	N	00	N
79	20240819	111053	57	100.00	KOSDAQ		제약	N	N	N	N		N	4380	50	2	1.15	325808470	74536	144.25	4330	4390	4320	5620	3035	4330	4371.16	1.22	0	10969	4463	4396	4298	4231	4133	4430	4265	96	1290	500	2940	5	1	19263740	844	-4.67	1.17	12	0.39	-937.00	3730.00	6250	20230810	-29.92	3295	20240705	32.93	6190	-29.24	20240102	3295	32.93	20240705	6190	-29.24	20240102	3295	32.93	20240705	0.67	N	308080	500	96 억		234589	N	N	0	N	00	N
80	20240819	101052	57	100.00	KOSDAQ		제약	N	N	N	N		N	4365	35	2	0.81	214404465	49027	94.88	4330	4390	4320	5620	3035	4330	4373.19	1.22	0	8217	4463	4396	4298	4231	4133	4430	4265	96	1290	500	2940	5	1	19263740	841	-4.66	1.17	12	0.25	-937.00	3730.00	6250	20230810	-30.16	3295	20240705	32.47	6190	-29.48	20240102	3295	32.47	20240705	6190	-29.48	20240102	3295	32.47	20240705	0.67	N	308080	500	96 억		234589	N	N	0	N	00	N
81	20240819	091051	57	100.00	KOSDAQ		제약	N	N	N	N		N	4385	55	2	1.27	53632800	12250	23.71	4330	4385	4320	5620	3035	4330	4378.19	1.22	0	858	4463	4396	4298	4231	4133	4430	4265	96	1290	500	2940	5	1	19263740	845	-4.68	1.18	12	0.06	-937.00	3730.00	6250	20230810	-29.84	3295	20240705	33.08	6190	-29.16	20240102	3295	33.08	20240705	6190	-29.16	20240102	3295	33.08	20240705	0.67	N	308080	500	96 억		234589	N	N	0	N	00	N
82	20240816	161042	57	100.00	KOSDAQ		제약	N	N	N	N		N	4330	30	2	0.70	221727445	51616	92.91	4295	4365	4200	5590	3010	4300	4295.71	1.23	0	-2825	4416	4357	4271	4212	4126	4387	4242	96	1290	500	2920	5	1	19263740	834	-4.62	1.16	12	0.27	-937.00	3730.00	6250	20230810	-30.72	3295	20240705	31.41	6190	-30.05	20240102	3295	31.41	20240705	6190	-30.05	20240102	3295	31.41	20240705	0.62	N	308080	500	96 억		237365	N	N	0	N	00	N
83	20240816	151048	57	100.00	KOSDAQ		제약	N	N	N	N		N	4255	-45	5	-1.05	209034925	48681	87.63	4295	4365	4200	5590	3010	4300	4293.97	1.23	0	-1630	4416	4357	4271	4212	4126	4387	4242	96	1290	500	2920	5	1	19263740	820	-4.54	1.14	12	0.25	-937.00	3730.00	6250	20230810	-31.92	3295	20240705	29.14	6190	-31.26	20240102	3295	29.14	20240705	6190	-31.26	20240102	3295	29.14	20240705	0.62	N	308080	500	96 억		237365	N	N	0	N	00	N
84	20240816	141051	57	100.00	KOSDAQ		제약	N	N	N	N		N	4340	40	2	0.93	164939605	38510	69.32	4295	4365	4200	5590	3010	4300	4283.03	1.23	0	-2138	4416	4357	4271	4212	4126	4387	4242	96	1290	500	2920	5	1	19263740	836	-4.63	1.16	12	0.20	-937.00	3730.00	6250	20230810	-30.56	3295	20240705	31.71	6190	-29.89	20240102	3295	31.71	20240705	6190	-29.89	20240102	3295	31.71	20240705	0.62	N	308080	500	96 억		237365	N	N	0	N	00	N
85	20240816	131053	57	100.00	KOSDAQ		제약	N	N	N	N		N	4355	55	2	1.28	139304055	32580	58.64	4295	4365	4200	5590	3010	4300	4275.75	1.23	0	-2186	4416	4357	4271	4212	4126	4387	4242	96	1290	500	2920	5	1	19263740	839	-4.65	1.17	12	0.17	-937.00	3730.00	6250	20230810	-30.32	3295	20240705	32.17	6190	-29.64	20240102	3295	32.17	20240705	6190	-29.64	20240102	3295	32.17	20240705	0.62	N	308080	500	96 억		237365	N	N	0	N	00	N
86	20240816	121045	57	100.00	KOSDAQ		제약	N	N	N	N		N	4360	60	2	1.40	126399790	29614	53.30	4295	4365	4200	5590	3010	4300	4268.24	1.23	0	-497	4416	4357	4271	4212	4126	4387	4242	96	1290	500	2920	5	1	19263740	840	-4.65	1.17	12	0.15	-937.00	3730.00	6250	20230810	-30.24	3295	20240705	32.32	6190	-29.56	20240102	3295	32.32	20240705	6190	-29.56	20240102	3295	32.32	20240705	0.62	N	308080	500	96 억		237365	N	N	0	N	00	N
87	20240816	111051	57	100.00	KOSDAQ		제약	N	N	N	N		N	4295	-5	5	-0.12	97644500	22991	41.38	4295	4295	4200	5590	3010	4300	4247.07	1.23	0	921	4416	4357	4271	4212	4126	4387	4242	96	1290	500	2920	5	1	19263740	827	-4.58	1.15	12	0.12	-937.00	3730.00	6250	20230810	-31.28	3295	20240705	30.35	6190	-30.61	20240102	3295	30.35	20240705	6190	-30.61	20240102	3295	30.35	20240705	0.62	N	308080	500	96 억		237365	N	N	0	N	00	N
88	20240816	101046	57	100.00	KOSDAQ		제약	N	N	N	N		N	4250	-50	5	-1.16	63497375	15000	27.00	4295	4295	4200	5590	3010	4300	4233.16	1.23	0	787	4416	4357	4271	4212	4126	4387	4242	96	1290	500	2920	5	1	19263740	819	-4.54	1.14	12	0.08	-937.00	3730.00	6250	20230810	-32.00	3295	20240705	28.98	6190	-31.34	20240102	3295	28.98	20240705	6190	-31.34	20240102	3295	28.98	20240705	0.62	N	308080	500	96 억		237365	N	N	0	N	00	N
89	20240816	091050	57	100.00	KOSDAQ		제약	N	N	N	N		N	4245	-55	5	-1.28	39534835	9373	16.87	4295	4295	4200	5590	3010	4300	4217.95	1.23	0	3834	4416	4357	4271	4212	4126	4387	4242	96	1290	500	2920	5	1	19263740	818	-4.53	1.14	12	0.05	-937.00	3730.00	6250	20230810	-32.08	3295	20240705	28.83	6190	-31.42	20240102	3295	28.83	20240705	6190	-31.42	20240102	3295	28.83	20240705	0.62	N	308080	500	96 억		237365	N	N	0	N	00	N
90	20240814	161049	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	60	2	1.42	236445720	55355	194.34	4270	4330	4185	5510	2970	4240	4271.23	1.16	0	14724	4400	4320	4220	4140	4040	4270	4090	96	1270	500	2880	5	1	19263740	828	-4.59	1.15	12	0.29	-937.00	3730.00	6250	20230810	-31.20	3295	20240705	30.50	6190	-30.53	20240102	3295	30.50	20240705	6190	-30.53	20240102	3295	30.50	20240705	0.56	N	308080	500	96 억		222690	N	N	0	N	00	N
91	20240814	151050	57	100.00	KOSDAQ		제약	N	N	N	N		N	4290	50	2	1.18	224521075	52579	184.59	4270	4330	4185	5510	2970	4240	4270.17	1.16	0	14828	4400	4320	4220	4140	4040	4270	4090	96	1270	500	2880	5	1	19263740	826	-4.58	1.15	12	0.27	-937.00	3730.00	6250	20230810	-31.36	3295	20240705	30.20	6190	-30.69	20240102	3295	30.20	20240705	6190	-30.69	20240102	3295	30.20	20240705	0.56	N	308080	500	96 억		222690	N	N	0	N	00	N
92	20240814	141055	57	100.00	KOSDAQ		제약	N	N	N	N		N	4310	70	2	1.65	147826620	34618	121.53	4270	4330	4185	5510	2970	4240	4270.22	1.16	0	-1481	4400	4320	4220	4140	4040	4270	4090	96	1270	500	2880	5	1	19263740	830	-4.60	1.16	12	0.18	-937.00	3730.00	6250	20230810	-31.04	3295	20240705	30.80	6190	-30.37	20240102	3295	30.80	20240705	6190	-30.37	20240102	3295	30.80	20240705	0.56	N	308080	500	96 억		222690	N	N	0	N	00	N
93	20240814	131052	57	100.00	KOSDAQ		제약	N	N	N	N		N	4240	0	3	0.00	65034735	15341	53.86	4270	4270	4185	5510	2970	4240	4239.28	1.16	0	-1758	4400	4320	4220	4140	4040	4270	4090	96	1270	500	2880	5	1	19263740	817	-4.53	1.14	12	0.08	-937.00	3730.00	6250	20230810	-32.16	3295	20240705	28.68	6190	-31.50	20240102	3295	28.68	20240705	6190	-31.50	20240102	3295	28.68	20240705	0.56	N	308080	500	96 억		222690	N	N	0	N	00	N
94	20240814	121046	57	100.00	KOSDAQ		제약	N	N	N	N		N	4215	-25	5	-0.59	63278095	14926	52.40	4270	4270	4185	5510	2970	4240	4239.45	1.16	0	-1727	4400	4320	4220	4140	4040	4270	4090	96	1270	500	2880	5	1	19263740	812	-4.50	1.13	12	0.08	-937.00	3730.00	6250	20230810	-32.56	3295	20240705	27.92	6190	-31.91	20240102	3295	27.92	20240705	6190	-31.91	20240102	3295	27.92	20240705	0.56	N	308080	500	96 억		222690	N	N	0	N	00	N
95	20240814	111041	57	100.00	KOSDAQ		제약	N	N	N	N		N	4265	25	2	0.59	56248495	13265	46.57	4270	4270	4185	5510	2970	4240	4240.37	1.16	0	-1717	4400	4320	4220	4140	4040	4270	4090	96	1270	500	2880	5	1	19263740	822	-4.55	1.14	12	0.07	-937.00	3730.00	6250	20230810	-31.76	3295	20240705	29.44	6190	-31.10	20240102	3295	29.44	20240705	6190	-31.10	20240102	3295	29.44	20240705	0.56	N	308080	500	96 억		222690	N	N	0	N	00	N
96	20240814	101039	57	100.00	KOSDAQ		제약	N	N	N	N		N	4250	10	2	0.24	27579995	6500	22.82	4270	4270	4185	5510	2970	4240	4243.08	1.16	0	-959	4400	4320	4220	4140	4040	4270	4090	96	1270	500	2880	5	1	19263740	819	-4.54	1.14	12	0.03	-937.00	3730.00	6250	20230810	-32.00	3295	20240705	28.98	6190	-31.34	20240102	3295	28.98	20240705	6190	-31.34	20240102	3295	28.98	20240705	0.56	N	308080	500	96 억		222690	N	N	0	N	00	N
97	20240814	091114	57	100.00	KOSDAQ		제약	N	N	N	N		N	4255	15	2	0.35	3489525	822	2.89	4270	4270	4185	5510	2970	4240	4245.16	1.16	0	-553	4400	4320	4220	4140	4040	4270	4090	96	1270	500	2880	5	1	19263740	820	-4.54	1.14	12	0.00	-937.00	3730.00	6250	20230810	-31.92	3295	20240705	29.14	6190	-31.26	20240102	3295	29.14	20240705	6190	-31.26	20240102	3295	29.14	20240705	0.56	N	308080	500	96 억		222690	N	N	0	N	00	N
98	20240813	161033	57	100.00	KOSDAQ		제약	N	N	N	N		N	4240	-60	5	-1.40	119365000	28454	43.74	4250	4300	4120	5590	3010	4300	4195.02	1.20	0	-8056	4433	4366	4288	4221	4143	4400	4255	96	1290	500	2920	5	1	19263740	817	-4.53	1.14	12	0.15	-937.00	3730.00	6250	20230807	-32.16	3295	20240705	28.68	6190	-31.50	20240102	3295	28.68	20240705	6190	-31.50	20240102	3295	28.68	20240705	0.59	N	308080	500	96 억		230746	N	N	0	N	00	N
99	20240813	151040	57	100.00	KOSDAQ		제약	N	N	N	N		N	4195	-105	5	-2.44	109695830	26163	40.22	4250	4300	4120	5590	3010	4300	4192.78	1.20	0	-7625	4433	4366	4288	4221	4143	4400	4255	96	1290	500	2920	5	1	19263740	808	-4.48	1.12	12	0.14	-937.00	3730.00	6250	20230807	-32.88	3295	20240705	27.31	6190	-32.23	20240102	3295	27.31	20240705	6190	-32.23	20240102	3295	27.31	20240705	0.59	N	308080	500	96 억		230746	N	N	0	N	00	N
100	20240813	141037	57	100.00	KOSDAQ		제약	N	N	N	N		N	4205	-95	5	-2.21	94266545	22480	34.56	4250	4300	4120	5590	3010	4300	4193.35	1.20	0	-7115	4433	4366	4288	4221	4143	4400	4255	96	1290	500	2920	5	1	19263740	810	-4.49	1.13	12	0.12	-937.00	3730.00	6250	20230807	-32.72	3295	20240705	27.62	6190	-32.07	20240102	3295	27.62	20240705	6190	-32.07	20240102	3295	27.62	20240705	0.59	N	308080	500	96 억		230746	N	N	0	N	00	N
101	20240813	131039	57	100.00	KOSDAQ		제약	N	N	N	N		N	4180	-120	5	-2.79	79153945	18853	28.98	4250	4300	4120	5590	3010	4300	4198.48	1.20	0	-6082	4433	4366	4288	4221	4143	4400	4255	96	1290	500	2920	5	1	19263740	805	-4.46	1.12	12	0.10	-937.00	3730.00	6250	20230807	-33.12	3295	20240705	26.86	6190	-32.47	20240102	3295	26.86	20240705	6190	-32.47	20240102	3295	26.86	20240705	0.59	N	308080	500	96 억		230746	N	N	0	N	00	N
102	20240813	121033	57	100.00	KOSDAQ		제약	N	N	N	N		N	4175	-125	5	-2.91	73643555	17535	26.95	4250	4300	4120	5590	3010	4300	4199.80	1.20	0	-5533	4433	4366	4288	4221	4143	4400	4255	96	1290	500	2920	5	1	19263740	804	-4.46	1.12	12	0.09	-937.00	3730.00	6250	20230807	-33.20	3295	20240705	26.71	6190	-32.55	20240102	3295	26.71	20240705	6190	-32.55	20240102	3295	26.71	20240705	0.59	N	308080	500	96 억		230746	N	N	0	N	00	N
103	20240813	111032	57	100.00	KOSDAQ		제약	N	N	N	N		N	4140	-160	5	-3.72	60819260	14454	22.22	4250	4300	4120	5590	3010	4300	4207.78	1.20	0	-4420	4433	4366	4288	4221	4143	4400	4255	96	1290	500	2920	5	1	19263740	798	-4.42	1.11	12	0.08	-937.00	3730.00	6250	20230807	-33.76	3295	20240705	25.64	6190	-33.12	20240102	3295	25.64	20240705	6190	-33.12	20240102	3295	25.64	20240705	0.59	N	308080	500	96 억		230746	N	N	0	N	00	N
104	20240813	101031	57	100.00	KOSDAQ		제약	N	N	N	N		N	4210	-90	5	-2.09	30087125	7100	10.91	4250	4300	4200	5590	3010	4300	4237.62	1.20	0	-3281	4433	4366	4288	4221	4143	4400	4255	96	1290	500	2920	5	1	19263740	811	-4.49	1.13	12	0.04	-937.00	3730.00	6250	20230807	-32.64	3295	20240705	27.77	6190	-31.99	20240102	3295	27.77	20240705	6190	-31.99	20240102	3295	27.77	20240705	0.59	N	308080	500	96 억		230746	N	N	0	N	00	N
105	20240813	091037	57	100.00	KOSDAQ		제약	N	N	N	N		N	4245	-55	5	-1.28	1423085	335	0.51	4250	4290	4230	5590	3010	4300	4248.01	1.20	0	-194	4433	4366	4288	4221	4143	4400	4255	96	1290	500	2920	5	1	19263740	818	-4.53	1.14	12	0.00	-937.00	3730.00	6250	20230807	-32.08	3295	20240705	28.83	6190	-31.42	20240102	3295	28.83	20240705	6190	-31.42	20240102	3295	28.83	20240705	0.59	N	308080	500	96 억		230746	N	N	0	N	00	N
106	20240812	161021	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	15	2	0.35	275397475	64101	50.59	4270	4355	4210	5570	3000	4285	4296.31	1.21	0	-1811	4418	4351	4233	4166	4048	4385	4200	96	1285	500	2910	5	1	19263740	828	-4.59	1.15	12	0.33	-937.00	3730.00	6250	20230807	-31.20	3295	20240705	30.50	6190	-30.53	20240102	3295	30.50	20240705	6190	-30.53	20240102	3295	30.50	20240705	0.51	N	308080	500	96 억		232443	N	N	0	N	00	N
107	20240812	151026	57	100.00	KOSDAQ		제약	N	N	N	N		N	4265	-20	5	-0.47	273761985	63720	50.29	4270	4355	4210	5570	3000	4285	4296.33	1.21	0	-1549	4418	4351	4233	4166	4048	4385	4200	96	1285	500	2910	5	1	19263740	822	-4.55	1.14	12	0.33	-937.00	3730.00	6250	20230807	-31.76	3295	20240705	29.44	6190	-31.10	20240102	3295	29.44	20240705	6190	-31.10	20240102	3295	29.44	20240705	0.51	N	308080	500	96 억		232443	N	N	0	N	00	N
108	20240812	141025	57	100.00	KOSDAQ		제약	N	N	N	N		N	4260	-25	5	-0.58	249084005	57947	45.73	4270	4355	4210	5570	3000	4285	4298.48	1.21	0	-2284	4418	4351	4233	4166	4048	4385	4200	96	1285	500	2910	5	1	19263740	821	-4.55	1.14	12	0.30	-937.00	3730.00	6250	20230807	-31.84	3295	20240705	29.29	6190	-31.18	20240102	3295	29.29	20240705	6190	-31.18	20240102	3295	29.29	20240705	0.51	N	308080	500	96 억		232443	N	N	0	N	00	N
109	20240812	131021	57	100.00	KOSDAQ		제약	N	N	N	N		N	4270	-15	5	-0.35	239833785	55778	44.02	4270	4355	4210	5570	3000	4285	4299.79	1.21	0	-1973	4418	4351	4233	4166	4048	4385	4200	96	1285	500	2910	5	1	19263740	823	-4.56	1.14	12	0.29	-937.00	3730.00	6250	20230807	-31.68	3295	20240705	29.59	6190	-31.02	20240102	3295	29.59	20240705	6190	-31.02	20240102	3295	29.59	20240705	0.51	N	308080	500	96 억		232443	N	N	0	N	00	N
110	20240812	121022	57	100.00	KOSDAQ		제약	N	N	N	N		N	4245	-40	5	-0.93	232773575	54123	42.71	4270	4355	4210	5570	3000	4285	4300.83	1.21	0	-1186	4418	4351	4233	4166	4048	4385	4200	96	1285	500	2910	5	1	19263740	818	-4.53	1.14	12	0.28	-937.00	3730.00	6250	20230807	-32.08	3295	20240705	28.83	6190	-31.42	20240102	3295	28.83	20240705	6190	-31.42	20240102	3295	28.83	20240705	0.51	N	308080	500	96 억		232443	N	N	0	N	00	N
111	20240812	111025	57	100.00	KOSDAQ		제약	N	N	N	N		N	4265	-20	5	-0.47	208431505	48407	38.20	4270	4355	4210	5570	3000	4285	4305.81	1.21	0	-1162	4418	4351	4233	4166	4048	4385	4200	96	1285	500	2910	5	1	19263740	822	-4.55	1.14	12	0.25	-937.00	3730.00	6250	20230807	-31.76	3295	20240705	29.44	6190	-31.10	20240102	3295	29.44	20240705	6190	-31.10	20240102	3295	29.44	20240705	0.51	N	308080	500	96 억		232443	N	N	0	N	00	N
112	20240812	101013	57	100.00	KOSDAQ		제약	N	N	N	N		N	4225	-60	5	-1.40	184831270	42852	33.82	4270	4355	4210	5570	3000	4285	4313.25	1.21	0	2888	4418	4351	4233	4166	4048	4385	4200	96	1285	500	2910	5	1	19263740	814	-4.51	1.13	12	0.22	-937.00	3730.00	6250	20230807	-32.40	3295	20240705	28.22	6190	-31.74	20240102	3295	28.22	20240705	6190	-31.74	20240102	3295	28.22	20240705	0.51	N	308080	500	96 억		232443	N	N	0	N	00	N
113	20240812	091012	57	100.00	KOSDAQ		제약	N	N	N	N		N	4325	40	2	0.93	36848935	8581	6.77	4270	4325	4260	5570	3000	4285	4294.25	1.21	0	3291	4418	4351	4233	4166	4048	4385	4200	96	1285	500	2910	5	1	19263740	833	-4.62	1.16	12	0.04	-937.00	3730.00	6250	20230807	-30.80	3295	20240705	31.26	6190	-30.13	20240102	3295	31.26	20240705	6190	-30.13	20240102	3295	31.26	20240705	0.51	N	308080	500	96 억		232443	N	N	0	N	00	N
114	20240809	161007	57	100.00	KOSDAQ		제약	N	N	N	N		N	4285	160	2	3.88	533320865	126418	250.08	4130	4300	4115	5360	2890	4125	4218.47	1.17	0	6391	4261	4192	4106	4037	3951	4150	3995	96	1235	500	2800	5	1	19263740	825	-4.57	1.15	12	0.66	-937.00	3730.00	6250	20230803	-31.44	3295	20240705	30.05	6190	-30.78	20240102	3295	30.05	20240705	6250	-31.44	20230810	3295	30.05	20240705	0.50	N	308080	500	96 억		226166	N	N	0	N	00	N
115	20240809	151031	57	100.00	KOSDAQ		제약	N	N	N	N		N	4220	95	2	2.30	519663350	123227	243.76	4130	4300	4115	5360	2890	4125	4217.12	1.17	0	6477	4261	4192	4106	4037	3951	4150	3995	96	1235	500	2800	5	1	19263740	813	-4.50	1.13	12	0.64	-937.00	3730.00	6250	20230803	-32.48	3295	20240705	28.07	6190	-31.83	20240102	3295	28.07	20240705	6250	-32.48	20230810	3295	28.07	20240705	0.50	N	308080	500	96 억		226166	N	N	0	N	00	N
116	20240809	141037	57	100.00	KOSDAQ		제약	N	N	N	N		N	4220	95	2	2.30	480545015	114008	225.53	4130	4300	4115	5360	2890	4125	4215.01	1.17	0	6789	4261	4192	4106	4037	3951	4150	3995	96	1235	500	2800	5	1	19263740	813	-4.50	1.13	12	0.59	-937.00	3730.00	6250	20230803	-32.48	3295	20240705	28.07	6190	-31.83	20240102	3295	28.07	20240705	6250	-32.48	20230810	3295	28.07	20240705	0.50	N	308080	500	96 억		226166	N	N	0	N	00	N
117	20240809	131027	57	100.00	KOSDAQ		제약	N	N	N	N		N	4280	155	2	3.76	450959335	106988	211.64	4130	4300	4115	5360	2890	4125	4215.05	1.17	0	3769	4261	4192	4106	4037	3951	4150	3995	96	1235	500	2800	5	1	19263740	824	-4.57	1.15	12	0.56	-937.00	3730.00	6250	20230803	-31.52	3295	20240705	29.89	6190	-30.86	20240102	3295	29.89	20240705	6250	-31.52	20230810	3295	29.89	20240705	0.50	N	308080	500	96 억		226166	N	N	0	N	00	N
118	20240809	121026	57	100.00	KOSDAQ		제약	N	N	N	N		N	4290	165	2	4.00	372608110	88594	175.25	4130	4300	4115	5360	2890	4125	4205.79	1.17	0	-2355	4261	4192	4106	4037	3951	4150	3995	96	1235	500	2800	5	1	19263740	826	-4.58	1.15	12	0.46	-937.00	3730.00	6250	20230803	-31.36	3295	20240705	30.20	6190	-30.69	20240102	3295	30.20	20240705	6250	-31.36	20230810	3295	30.20	20240705	0.50	N	308080	500	96 억		226166	N	N	0	N	00	N
119	20240809	111019	57	100.00	KOSDAQ		제약	N	N	N	N		N	4230	105	2	2.55	231194765	55515	109.82	4130	4245	4115	5360	2890	4125	4164.55	1.17	0	682	4261	4192	4106	4037	3951	4150	3995	96	1235	500	2800	5	1	19263740	815	-4.51	1.13	12	0.29	-937.00	3730.00	6250	20230803	-32.32	3295	20240705	28.38	6190	-31.66	20240102	3295	28.38	20240705	6250	-32.32	20230810	3295	28.38	20240705	0.50	N	308080	500	96 억		226166	N	N	0	N	00	N
120	20240809	101026	57	100.00	KOSDAQ		제약	N	N	N	N		N	4160	35	2	0.85	139893620	33556	66.38	4130	4240	4120	5360	2890	4125	4168.96	1.17	0	76	4261	4192	4106	4037	3951	4150	3995	96	1235	500	2800	5	1	19263740	801	-4.44	1.12	12	0.17	-937.00	3730.00	6250	20230803	-33.44	3295	20240705	26.25	6190	-32.79	20240102	3295	26.25	20240705	6250	-33.44	20230810	3295	26.25	20240705	0.50	N	308080	500	96 억		226166	N	N	0	N	00	N
121	20240809	091022	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	-5	5	-0.12	120096630	28778	56.93	4130	4240	4120	5360	2890	4125	4173.21	1.17	0	1889	4261	4192	4106	4037	3951	4150	3995	96	1235	500	2800	5	1	19263740	794	-4.40	1.10	12	0.15	-937.00	3730.00	6250	20230803	-34.08	3295	20240705	25.04	6190	-33.44	20240102	3295	25.04	20240705	6250	-34.08	20230810	3295	25.04	20240705	0.50	N	308080	500	96 억		226166	N	N	0	N	00	N
122	20240808	161003	57	100.00	KOSDAQ		제약	N	N	N	N		N	4125	-5	5	-0.12	207049855	50549	50.20	4130	4175	4020	5360	2895	4130	4096.02	1.20	0	-5993	4313	4221	4048	3956	3783	4267	4002	96	1230	500	2800	5	1	19263740	795	-4.40	1.11	12	0.26	-937.00	3730.00	6250	20230803	-34.00	3295	20240705	25.19	6190	-33.36	20240102	3295	25.19	20240705	6250	-34.00	20230810	3295	25.19	20240705	0.48	N	308080	500	96 억		232098	N	N	0	N	00	N
123	20240808	151018	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	-50	5	-1.21	190218045	46428	46.11	4130	4175	4020	5360	2895	4130	4097.05	1.20	0	-6548	4313	4221	4048	3956	3783	4267	4002	96	1230	500	2800	5	1	19263740	786	-4.35	1.09	12	0.24	-937.00	3730.00	6250	20230803	-34.72	3295	20240705	23.82	6190	-34.09	20240102	3295	23.82	20240705	6250	-34.72	20230810	3295	23.82	20240705	0.48	N	308080	500	96 억		232098	N	N	0	N	00	N
124	20240808	141019	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	-55	5	-1.33	134386215	32692	32.47	4130	4175	4020	5360	2895	4130	4110.68	1.20	0	498	4313	4221	4048	3956	3783	4267	4002	96	1230	500	2800	5	1	19263740	785	-4.35	1.09	12	0.17	-937.00	3730.00	6250	20230803	-34.80	3295	20240705	23.67	6190	-34.17	20240102	3295	23.67	20240705	6250	-34.80	20230810	3295	23.67	20240705	0.48	N	308080	500	96 억		232098	N	N	0	N	00	N
125	20240808	131016	57	100.00	KOSDAQ		제약	N	N	N	N		N	4110	-20	5	-0.48	120891760	29386	29.19	4130	4175	4020	5360	2895	4130	4113.92	1.20	0	1956	4313	4221	4048	3956	3783	4267	4002	96	1230	500	2800	5	1	19263740	792	-4.39	1.10	12	0.15	-937.00	3730.00	6250	20230803	-34.24	3295	20240705	24.73	6190	-33.60	20240102	3295	24.73	20240705	6250	-34.24	20230810	3295	24.73	20240705	0.48	N	308080	500	96 억		232098	N	N	0	N	00	N
126	20240808	121021	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	-35	5	-0.85	120277295	29237	29.04	4130	4175	4020	5360	2895	4130	4113.87	1.20	0	2073	4313	4221	4048	3956	3783	4267	4002	96	1230	500	2800	5	1	19263740	789	-4.37	1.10	12	0.15	-937.00	3730.00	6250	20230803	-34.48	3295	20240705	24.28	6190	-33.84	20240102	3295	24.28	20240705	6250	-34.48	20230810	3295	24.28	20240705	0.48	N	308080	500	96 억		232098	N	N	0	N	00	N
127	20240808	111016	57	100.00	KOSDAQ		제약	N	N	N	N		N	4070	-60	5	-1.45	59313825	14535	14.44	4130	4175	4020	5360	2895	4130	4080.76	1.20	0	523	4313	4221	4048	3956	3783	4267	4002	96	1230	500	2800	5	1	19263740	784	-4.34	1.09	12	0.08	-937.00	3730.00	6250	20230803	-34.88	3295	20240705	23.52	6190	-34.25	20240102	3295	23.52	20240705	6250	-34.88	20230810	3295	23.52	20240705	0.48	N	308080	500	96 억		232098	N	N	0	N	00	N
128	20240808	101012	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	0	3	0.00	27918215	6823	6.78	4130	4175	4020	5360	2895	4130	4091.78	1.20	0	43	4313	4221	4048	3956	3783	4267	4002	96	1230	500	2800	5	1	19263740	796	-4.41	1.11	12	0.04	-937.00	3730.00	6250	20230803	-33.92	3295	20240705	25.34	6190	-33.28	20240102	3295	25.34	20240705	6250	-33.92	20230810	3295	25.34	20240705	0.48	N	308080	500	96 억		232098	N	N	0	N	00	N
129	20240808	091007	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	-50	5	-1.21	8877535	2182	2.17	4130	4130	4025	5360	2895	4130	4068.53	1.20	0	1105	4313	4221	4048	3956	3783	4267	4002	96	1230	500	2800	5	1	19263740	786	-4.35	1.09	12	0.01	-937.00	3730.00	6250	20230803	-34.72	3295	20240705	23.82	6190	-34.09	20240102	3295	23.82	20240705	6250	-34.72	20230810	3295	23.82	20240705	0.48	N	308080	500	96 억		232098	N	N	0	N	00	N
130	20240807	160952	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	235	2	6.03	409138100	100595	59.00	3895	4140	3875	5060	2730	3895	4067.18	1.10	0	20113	4138	4016	3928	3806	3718	4077	3867	96	1165	500	2640	5	1	19263740	796	-4.41	1.11	12	0.52	-937.00	3730.00	6250	20230803	-33.92	3295	20240705	25.34	6190	-33.28	20240102	3295	25.34	20240705	6250	-33.92	20230807	3295	25.34	20240705	0.53	N	308080	500	96 억		212046	N	N	0	N	00	N
131	20240807	151006	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	235	2	6.03	402195595	98914	58.02	3895	4140	3875	5060	2730	3895	4066.11	1.10	0	20122	4138	4016	3928	3806	3718	4077	3867	96	1165	500	2640	5	1	19263740	796	-4.41	1.11	12	0.51	-937.00	3730.00	6250	20230803	-33.92	3295	20240705	25.34	6190	-33.28	20240102	3295	25.34	20240705	6250	-33.92	20230807	3295	25.34	20240705	0.53	N	308080	500	96 억		212046	N	N	0	N	00	N
132	20240807	141012	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	225	2	5.78	368242975	90659	53.17	3895	4140	3875	5060	2730	3895	4061.85	1.10	0	17683	4138	4016	3928	3806	3718	4077	3867	96	1165	500	2640	5	1	19263740	794	-4.40	1.10	12	0.47	-937.00	3730.00	6250	20230803	-34.08	3295	20240705	25.04	6190	-33.44	20240102	3295	25.04	20240705	6250	-34.08	20230807	3295	25.04	20240705	0.53	N	308080	500	96 억		212046	N	N	0	N	00	N
133	20240807	131006	57	100.00	KOSDAQ		제약	N	N	N	N		N	4110	215	2	5.52	345602450	85142	49.94	3895	4140	3875	5060	2730	3895	4059.13	1.10	0	17355	4138	4016	3928	3806	3718	4077	3867	96	1165	500	2640	5	1	19263740	792	-4.39	1.10	12	0.44	-937.00	3730.00	6250	20230803	-34.24	3295	20240705	24.73	6190	-33.60	20240102	3295	24.73	20240705	6250	-34.24	20230807	3295	24.73	20240705	0.53	N	308080	500	96 억		212046	N	N	0	N	00	N
134	20240807	121007	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	235	2	6.03	320955605	79170	46.44	3895	4140	3875	5060	2730	3895	4054.01	1.10	0	14648	4138	4016	3928	3806	3718	4077	3867	96	1165	500	2640	5	1	19263740	796	-4.41	1.11	12	0.41	-937.00	3730.00	6250	20230803	-33.92	3295	20240705	25.34	6190	-33.28	20240102	3295	25.34	20240705	6250	-33.92	20230807	3295	25.34	20240705	0.53	N	308080	500	96 억		212046	N	N	0	N	00	N
135	20240807	111007	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	200	2	5.13	298177740	73639	43.19	3895	4135	3875	5060	2730	3895	4049.18	1.10	0	13484	4138	4016	3928	3806	3718	4077	3867	96	1165	500	2640	5	1	19263740	789	-4.37	1.10	12	0.38	-937.00	3730.00	6250	20230803	-34.48	3295	20240705	24.28	6190	-33.84	20240102	3295	24.28	20240705	6250	-34.48	20230807	3295	24.28	20240705	0.53	N	308080	500	96 억		212046	N	N	0	N	00	N
136	20240807	100959	57	100.00	KOSDAQ		제약	N	N	N	N		N	4040	145	2	3.72	148311450	37064	21.74	3895	4100	3875	5060	2730	3895	4001.50	1.10	0	9324	4138	4016	3928	3806	3718	4077	3867	96	1165	500	2640	5	1	19263740	778	-4.31	1.08	12	0.19	-937.00	3730.00	6250	20230803	-35.36	3295	20240705	22.61	6190	-34.73	20240102	3295	22.61	20240705	6250	-35.36	20230807	3295	22.61	20240705	0.53	N	308080	500	96 억		212046	N	N	0	N	00	N
137	20240807	091028	57	100.00	KOSDAQ		제약	N	N	N	N		N	3900	5	2	0.13	3394885	873	0.51	3895	3900	3875	5060	2730	3895	3888.76	1.10	0	-426	4138	4016	3928	3806	3718	4077	3867	96	1165	500	2640	5	1	19263740	751	-4.16	1.05	12	0.00	-937.00	3730.00	6250	20230803	-37.60	3295	20240705	18.36	6190	-37.00	20240102	3295	18.36	20240705	6250	-37.60	20230807	3295	18.36	20240705	0.53	N	308080	500	96 억		212046	N	N	0	N	00	N
138	20240806	160948	57	100.00	KOSDAQ		제약	N	N	N	N		N	3895	35	2	0.91	672050390	170444	144.67	3850	4050	3840	5010	2705	3860	3942.94	0.75	0	67432	4266	4062	3886	3682	3506	3975	3595	96	1150	500	2620	5	1	19263740	750	-4.16	1.04	12	0.88	-937.00	3730.00	6250	20230803	-37.68	3295	20240705	18.21	6190	-37.08	20240102	3295	18.21	20240705	6250	-37.68	20230807	3295	18.21	20240705	0.53	N	308080	500	96 억		144525	N	N	0	N	00	N
139	20240806	151002	57	100.00	KOSDAQ		제약	N	N	N	N		N	3930	70	2	1.81	664225565	168437	142.96	3850	4050	3840	5010	2705	3860	3943.47	0.75	0	67585	4266	4062	3886	3682	3506	3975	3595	96	1150	500	2620	5	1	19263740	757	-4.19	1.05	12	0.87	-937.00	3730.00	6250	20230803	-37.12	3295	20240705	19.27	6190	-36.51	20240102	3295	19.27	20240705	6250	-37.12	20230807	3295	19.27	20240705	0.53	N	308080	500	96 억		144525	N	N	0	N	00	N
140	20240806	140956	57	100.00	KOSDAQ		제약	N	N	N	N		N	3880	20	2	0.52	606422620	153611	130.38	3850	4050	3840	5010	2705	3860	3947.78	0.75	0	64535	4266	4062	3886	3682	3506	3975	3595	96	1150	500	2620	5	1	19263740	747	-4.14	1.04	12	0.80	-937.00	3730.00	6250	20230803	-37.92	3295	20240705	17.75	6190	-37.32	20240102	3295	17.75	20240705	6250	-37.92	20230807	3295	17.75	20240705	0.53	N	308080	500	96 억		144525	N	N	0	N	00	N
141	20240806	131002	57	100.00	KOSDAQ		제약	N	N	N	N		N	3990	130	2	3.37	448355800	113304	96.17	3850	4050	3840	5010	2705	3860	3957.10	0.75	0	43252	4266	4062	3886	3682	3506	3975	3595	96	1150	500	2620	5	1	19263740	769	-4.26	1.07	12	0.59	-937.00	3730.00	6250	20230803	-36.16	3295	20240705	21.09	6190	-35.54	20240102	3295	21.09	20240705	6250	-36.16	20230807	3295	21.09	20240705	0.53	N	308080	500	96 억		144525	N	N	0	N	00	N
142	20240806	121003	57	100.00	KOSDAQ		제약	N	N	N	N		N	3955	95	2	2.46	429830935	108646	92.21	3850	4050	3840	5010	2705	3860	3956.25	0.75	0	42246	4266	4062	3886	3682	3506	3975	3595	96	1150	500	2620	5	1	19263740	762	-4.22	1.06	12	0.56	-937.00	3730.00	6250	20230803	-36.72	3295	20240705	20.03	6190	-36.11	20240102	3295	20.03	20240705	6250	-36.72	20230807	3295	20.03	20240705	0.53	N	308080	500	96 억		144525	N	N	0	N	00	N
143	20240806	110950	57	100.00	KOSDAQ		제약	N	N	N	N		N	3920	60	2	1.55	422614495	106807	90.65	3850	4050	3840	5010	2705	3860	3956.81	0.75	0	41887	4266	4062	3886	3682	3506	3975	3595	96	1150	500	2620	5	1	19263740	755	-4.18	1.05	12	0.55	-937.00	3730.00	6250	20230803	-37.28	3295	20240705	18.97	6190	-36.67	20240102	3295	18.97	20240705	6250	-37.28	20230807	3295	18.97	20240705	0.53	N	308080	500	96 억		144525	N	N	0	N	00	N
144	20240806	100950	57	100.00	KOSDAQ		제약	N	N	N	N		N	3945	85	2	2.20	350156330	88162	74.83	3850	4050	3840	5010	2705	3860	3971.74	0.75	0	37037	4266	4062	3886	3682	3506	3975	3595	96	1150	500	2620	5	1	19263740	760	-4.21	1.06	12	0.46	-937.00	3730.00	6250	20230803	-36.88	3295	20240705	19.73	6190	-36.27	20240102	3295	19.73	20240705	6250	-36.88	20230807	3295	19.73	20240705	0.53	N	308080	500	96 억		144525	N	N	0	N	00	N
145	20240806	090957	57	100.00	KOSDAQ		제약	N	N	N	N		N	3925	65	2	1.68	102807305	25675	21.79	3850	4050	3850	5010	2705	3860	4004.18	0.75	0	-599	4266	4062	3886	3682	3506	3975	3595	96	1150	500	2620	5	1	19263740	756	-4.19	1.05	12	0.13	-937.00	3730.00	6250	20230803	-37.20	3295	20240705	19.12	6190	-36.59	20240102	3295	19.12	20240705	6250	-37.20	20230807	3295	19.12	20240705	0.53	N	308080	500	96 억		144525	N	N	0	N	00	N
146	20240805	160936	57	100.00	KOSDAQ		제약	N	N	N	N		N	3860	-265	5	-6.42	450877715	115840	192.24	4090	4090	3710	5360	2890	4125	3892.25	0.66	0	17139	4365	4245	4110	3990	3855	4305	4050	96	1235	500	2800	5	1	19263740	744	-4.12	1.03	12	0.60	-937.00	3730.00	6250	20230803	-38.24	3295	20240705	17.15	6190	-37.64	20240102	3295	17.15	20240705	6250	-38.24	20230807	3295	17.15	20240705	0.63	N	308080	500	96 억		127316	N	N	0	N	00	N
147	20240805	150953	57	100.00	KOSDAQ		제약	N	N	N	N		N	3850	-275	5	-6.67	424981355	109083	181.03	4090	4090	3710	5360	2890	4125	3895.94	0.66	0	16186	4365	4245	4110	3990	3855	4305	4050	96	1235	500	2800	5	1	19263740	742	-4.11	1.03	12	0.57	-937.00	3730.00	6250	20230803	-38.40	3295	20240705	16.84	6190	-37.80	20240102	3295	16.84	20240705	6250	-38.40	20230807	3295	16.84	20240705	0.63	N	308080	500	96 억		127316	N	N	0	N	00	N
148	20240805	140953	58	100.00	KOSDAQ		제약	N	N	N	N		N	3870	-255	5	-6.18	313906935	79809	132.45	4090	4090	3870	5360	2890	4125	3933.23	0.66	0	8594	4365	4245	4110	3990	3855	4305	4050	96	1235	500	2800	5	1	19263740	746	-4.13	1.04	12	0.41	-937.00	3730.00	6250	20230803	-38.08	3295	20240705	17.45	6190	-37.48	20240102	3295	17.45	20240705	6250	-38.08	20230807	3295	17.45	20240705	0.63	N	308080	500	96 억		127316	N	N	0	N	00	N
149	20240805	130953	57	100.00	KOSDAQ		제약	N	N	N	N		N	3900	-225	5	-5.45	272694490	69237	114.90	4090	4090	3880	5360	2890	4125	3938.57	0.66	0	10046	4365	4245	4110	3990	3855	4305	4050	96	1235	500	2800	5	1	19263740	751	-4.16	1.05	12	0.36	-937.00	3730.00	6250	20230803	-37.60	3295	20240705	18.36	6190	-37.00	20240102	3295	18.36	20240705	6250	-37.60	20230807	3295	18.36	20240705	0.63	N	308080	500	96 억		127316	N	N	0	N	00	N
150	20240805	120947	57	100.00	KOSDAQ		제약	N	N	N	N		N	3900	-225	5	-5.45	245880580	62355	103.48	4090	4090	3890	5360	2890	4125	3943.24	0.66	0	9461	4365	4245	4110	3990	3855	4305	4050	96	1235	500	2800	5	1	19263740	751	-4.16	1.05	12	0.32	-937.00	3730.00	6250	20230803	-37.60	3295	20240705	18.36	6190	-37.00	20240102	3295	18.36	20240705	6250	-37.60	20230807	3295	18.36	20240705	0.63	N	308080	500	96 억		127316	N	N	0	N	00	N
151	20240805	110946	57	100.00	KOSDAQ		제약	N	N	N	N		N	3900	-225	5	-5.45	203911630	51602	85.64	4090	4090	3895	5360	2890	4125	3951.62	0.66	0	6900	4365	4245	4110	3990	3855	4305	4050	96	1235	500	2800	5	1	19263740	751	-4.16	1.05	12	0.27	-937.00	3730.00	6250	20230803	-37.60	3295	20240705	18.36	6190	-37.00	20240102	3295	18.36	20240705	6250	-37.60	20230807	3295	18.36	20240705	0.63	N	308080	500	96 억		127316	N	N	0	N	00	N
152	20240805	100942	57	100.00	KOSDAQ		제약	N	N	N	N		N	3955	-170	5	-4.12	111843980	28227	46.84	4090	4090	3895	5360	2890	4125	3962.30	0.66	0	6661	4365	4245	4110	3990	3855	4305	4050	96	1235	500	2800	5	1	19263740	762	-4.22	1.06	12	0.15	-937.00	3730.00	6250	20230803	-36.72	3295	20240705	20.03	6190	-36.11	20240102	3295	20.03	20240705	6250	-36.72	20230807	3295	20.03	20240705	0.63	N	308080	500	96 억		127316	N	N	0	N	00	N
153	20240805	090937	57	100.00	KOSDAQ		제약	N	N	N	N		N	3915	-210	5	-5.09	45008675	11365	18.86	4090	4090	3895	5360	2890	4125	3960.29	0.66	0	2494	4365	4245	4110	3990	3855	4305	4050	96	1235	500	2800	5	1	19263740	754	-4.18	1.05	12	0.06	-937.00	3730.00	6250	20230803	-37.36	3295	20240705	18.82	6190	-36.75	20240102	3295	18.82	20240705	6250	-37.36	20230807	3295	18.82	20240705	0.63	N	308080	500	96 억		127316	N	N	0	N	00	N
154	20240802	160929	57	100.00	KOSDAQ		제약	N	N	N	N		N	4125	25	2	0.61	245565450	60256	65.07	4090	4230	3975	5330	2870	4100	4075.37	0.64	0	3951	4386	4242	4171	4027	3956	4207	3992	96	1230	500	2780	5	1	19263740	795	-4.40	1.11	12	0.31	-937.00	3730.00	6250	20230803	-34.00	3295	20240705	25.19	6190	-33.36	20240102	3295	25.19	20240705	6250	-34.00	20230803	3295	25.19	20240705	0.70	N	308080	500	96 억		123354	N	N	0	N	00	N
155	20240802	150929	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	-20	5	-0.49	220324235	54090	58.41	4090	4230	3975	5330	2870	4100	4073.29	0.64	0	4063	4386	4242	4171	4027	3956	4207	3992	96	1230	500	2780	5	1	19263740	786	-4.35	1.09	12	0.28	-937.00	3730.00	6250	20230803	-34.72	3295	20240705	23.82	6190	-34.09	20240102	3295	23.82	20240705	6250	-34.72	20230803	3295	23.82	20240705	0.70	N	308080	500	96 억		123354	N	N	0	N	00	N
156	20240802	140932	57	100.00	KOSDAQ		제약	N	N	N	N		N	4025	-75	5	-1.83	155165310	37809	40.83	4090	4230	4000	5330	2870	4100	4103.93	0.64	0	2382	4386	4242	4171	4027	3956	4207	3992	96	1230	500	2780	5	1	19263740	775	-4.30	1.08	12	0.20	-937.00	3730.00	6250	20230803	-35.60	3295	20240705	22.15	6190	-34.98	20240102	3295	22.15	20240705	6250	-35.60	20230803	3295	22.15	20240705	0.70	N	308080	500	96 억		123354	N	N	0	N	00	N
157	20240802	130930	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	-20	5	-0.49	104567655	25275	27.29	4090	4230	4070	5330	2870	4100	4137.20	0.64	0	-1509	4386	4242	4171	4027	3956	4207	3992	96	1230	500	2780	5	1	19263740	786	-4.35	1.09	12	0.13	-937.00	3730.00	6250	20230803	-34.72	3295	20240705	23.82	6190	-34.09	20240102	3295	23.82	20240705	6250	-34.72	20230803	3295	23.82	20240705	0.70	N	308080	500	96 억		123354	N	N	0	N	00	N
158	20240802	120930	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	-15	5	-0.37	92174835	22247	24.02	4090	4230	4070	5330	2870	4100	4143.25	0.64	0	289	4386	4242	4171	4027	3956	4207	3992	96	1230	500	2780	5	1	19263740	787	-4.36	1.10	12	0.12	-937.00	3730.00	6250	20230803	-34.64	3295	20240705	23.98	6190	-34.01	20240102	3295	23.98	20240705	6250	-34.64	20230803	3295	23.98	20240705	0.70	N	308080	500	96 억		123354	N	N	0	N	00	N
159	20240802	110930	57	100.00	KOSDAQ		제약	N	N	N	N		N	4180	80	2	1.95	61603715	14803	15.98	4090	4230	4090	5330	2870	4100	4161.57	0.64	0	-266	4386	4242	4171	4027	3956	4207	3992	96	1230	500	2780	5	1	19263740	805	-4.46	1.12	12	0.08	-937.00	3730.00	6250	20230803	-33.12	3295	20240705	26.86	6190	-32.47	20240102	3295	26.86	20240705	6250	-33.12	20230803	3295	26.86	20240705	0.70	N	308080	500	96 억		123354	N	N	0	N	00	N
160	20240802	100926	57	100.00	KOSDAQ		제약	N	N	N	N		N	4190	90	2	2.20	35332210	8531	9.21	4090	4190	4090	5330	2870	4100	4141.63	0.64	0	-630	4386	4242	4171	4027	3956	4207	3992	96	1230	500	2780	5	1	19263740	807	-4.47	1.12	12	0.04	-937.00	3730.00	6250	20230803	-32.96	3295	20240705	27.16	6190	-32.31	20240102	3295	27.16	20240705	6250	-32.96	20230803	3295	27.16	20240705	0.70	N	308080	500	96 억		123354	N	N	0	N	00	N
161	20240802	090933	57	100.00	KOSDAQ		제약	N	N	N	N		N	4185	85	2	2.07	14292680	3441	3.72	4090	4185	4090	5330	2870	4100	4153.64	0.64	0	-1299	4386	4242	4171	4027	3956	4207	3992	96	1230	500	2780	5	1	19263740	806	-4.47	1.12	12	0.02	-937.00	3730.00	6250	20230803	-33.04	3295	20240705	27.01	6190	-32.39	20240102	3295	27.01	20240705	6250	-33.04	20230803	3295	27.01	20240705	0.70	N	308080	500	96 억		123354	N	N	0	N	00	N
162	20240801	160926	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	-80	5	-1.91	392878905	92566	125.29	4200	4315	4100	5430	2930	4180	4244.62	0.60	0	7357	4310	4245	4175	4110	4040	4277	4142	96	1250	500	2840	5	1	19263740	790	-4.38	1.10	12	0.48	-937.00	3730.00	6250	20230803	-34.40	3295	20240705	24.43	6190	-33.76	20240102	3295	24.43	20240705	6250	-34.40	20230803	3295	24.43	20240705	0.68	N	308080	500	96 억		116112	N	N	0	N	00	N
163	20240801	150948	57	100.00	KOSDAQ		제약	N	N	N	N		N	4250	70	2	1.67	363499935	85420	115.62	4200	4315	4195	5430	2930	4180	4255.44	0.60	0	10509	4310	4245	4175	4110	4040	4277	4142	96	1250	500	2840	5	1	19263740	819	-4.54	1.14	12	0.44	-937.00	3730.00	6250	20230803	-32.00	3295	20240705	28.98	6190	-31.34	20240102	3295	28.98	20240705	6250	-32.00	20230803	3295	28.98	20240705	0.68	N	308080	500	96 억		116112	N	N	0	N	00	N
164	20240801	140938	57	100.00	KOSDAQ		제약	N	N	N	N		N	4285	105	2	2.51	334329260	78513	106.27	4200	4315	4195	5430	2930	4180	4258.27	0.60	0	9121	4310	4245	4175	4110	4040	4277	4142	96	1250	500	2840	5	1	19263740	825	-4.57	1.15	12	0.41	-937.00	3730.00	6250	20230803	-31.44	3295	20240705	30.05	6190	-30.78	20240102	3295	30.05	20240705	6250	-31.44	20230803	3295	30.05	20240705	0.68	N	308080	500	96 억		116112	N	N	0	N	00	N
165	20240801	130930	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	120	2	2.87	308361180	72413	98.01	4200	4315	4195	5430	2930	4180	4258.37	0.60	0	6765	4310	4245	4175	4110	4040	4277	4142	96	1250	500	2840	5	1	19263740	828	-4.59	1.15	12	0.38	-937.00	3730.00	6250	20230803	-31.20	3295	20240705	30.50	6190	-30.53	20240102	3295	30.50	20240705	6250	-31.20	20230803	3295	30.50	20240705	0.68	N	308080	500	96 억		116112	N	N	0	N	00	N
166	20240801	120934	57	100.00	KOSDAQ		제약	N	N	N	N		N	4310	130	2	3.11	300357400	70555	95.50	4200	4315	4195	5430	2930	4180	4257.07	0.60	0	6474	4310	4245	4175	4110	4040	4277	4142	96	1250	500	2840	5	1	19263740	830	-4.60	1.16	12	0.37	-937.00	3730.00	6250	20230803	-31.04	3295	20240705	30.80	6190	-30.37	20240102	3295	30.80	20240705	6250	-31.04	20230803	3295	30.80	20240705	0.68	N	308080	500	96 억		116112	N	N	0	N	00	N
167	20240801	110935	57	100.00	KOSDAQ		제약	N	N	N	N		N	4275	95	2	2.27	217837740	51291	69.42	4200	4295	4195	5430	2930	4180	4247.09	0.60	0	7219	4310	4245	4175	4110	4040	4277	4142	96	1250	500	2840	5	1	19263740	824	-4.56	1.15	12	0.27	-937.00	3730.00	6250	20230803	-31.60	3295	20240705	29.74	6190	-30.94	20240102	3295	29.74	20240705	6250	-31.60	20230803	3295	29.74	20240705	0.68	N	308080	500	96 억		116112	N	N	0	N	00	N
168	20240801	100929	57	100.00	KOSDAQ		제약	N	N	N	N		N	4270	90	2	2.15	196419585	46262	62.62	4200	4295	4195	5430	2930	4180	4245.81	0.60	0	8395	4310	4245	4175	4110	4040	4277	4142	96	1250	500	2840	5	1	19263740	823	-4.56	1.14	12	0.24	-937.00	3730.00	6250	20230803	-31.68	3295	20240705	29.59	6190	-31.02	20240102	3295	29.59	20240705	6250	-31.68	20230803	3295	29.59	20240705	0.68	N	308080	500	96 억		116112	N	N	0	N	00	N
169	20240801	090920	57	100.00	KOSDAQ		제약	N	N	N	N		N	4220	40	2	0.96	10269890	2445	3.31	4200	4220	4195	5430	2930	4180	4200.36	0.60	0	-915	4310	4245	4175	4110	4040	4277	4142	96	1250	500	2840	5	1	19263740	813	-4.50	1.13	12	0.01	-937.00	3730.00	6250	20230803	-32.48	3295	20240705	28.07	6190	-31.83	20240102	3295	28.07	20240705	6250	-32.48	20230803	3295	28.07	20240705	0.68	N	308080	500	96 억		116112	N	N	0	N	00	N