KissMeData/059210/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	160549	57	100.00	KOSDAQ		제약	N	N	N	N		N	3985	25	2	0.63	455315720	114611	103.99	3955	4060	3920	5140	2775	3960	3972.68	8.52	0	-1059	4043	4001	3943	3901	3843	4022	3922	119	1180	500	2770	5	1	23862351	951	9.44	1.30	12	0.48	422.00	3055.00	5570	20240226	-28.46	3345	20231020	19.13	5570	-28.46	20240226	3750	6.27	20240805	5570	-28.46	20240226	3345	19.13	20231020	5.91	N	059210	500	119 억		2033313	N	N	6	N	00	N
3	20240830	150554	57	100.00	KOSDAQ		제약	N	N	N	N		N	3965	5	2	0.13	432723190	108937	98.84	3955	4060	3920	5140	2775	3960	3972.23	8.52	0	759	4043	4001	3943	3901	3843	4022	3922	119	1180	500	2770	5	1	23862351	946	9.40	1.30	12	0.46	422.00	3055.00	5570	20240226	-28.82	3345	20231020	18.54	5570	-28.82	20240226	3750	5.73	20240805	5570	-28.82	20240226	3345	18.54	20231020	5.91	N	059210	500	119 억		2033313	N	N	5	N	00	N
4	20240830	140554	57	100.00	KOSDAQ		제약	N	N	N	N		N	3945	-15	5	-0.38	377749685	95123	86.31	3955	4060	3920	5140	2775	3960	3971.17	8.52	0	-405	4043	4001	3943	3901	3843	4022	3922	119	1180	500	2770	5	1	23862351	941	9.35	1.29	12	0.40	422.00	3055.00	5570	20240226	-29.17	3345	20231020	17.94	5570	-29.17	20240226	3750	5.20	20240805	5570	-29.17	20240226	3345	17.94	20231020	5.91	N	059210	500	119 억		2033313	N	N	5	N	00	N
5	20240830	130550	57	100.00	KOSDAQ		제약	N	N	N	N		N	3955	-5	5	-0.13	331163360	83317	75.60	3955	4060	3920	5140	2775	3960	3974.74	8.52	0	-2966	4043	4001	3943	3901	3843	4022	3922	119	1180	500	2770	5	1	23862351	944	9.37	1.29	12	0.35	422.00	3055.00	5570	20240226	-28.99	3345	20231020	18.24	5570	-28.99	20240226	3750	5.47	20240805	5570	-28.99	20240226	3345	18.24	20231020	5.91	N	059210	500	119 억		2033313	N	N	5	N	00	N
6	20240830	120553	57	100.00	KOSDAQ		제약	N	N	N	N		N	3960	0	3	0.00	319020135	80241	72.81	3955	4060	3920	5140	2775	3960	3975.77	8.52	0	-3172	4043	4001	3943	3901	3843	4022	3922	119	1180	500	2770	5	1	23862351	945	9.38	1.30	12	0.34	422.00	3055.00	5570	20240226	-28.90	3345	20231020	18.39	5570	-28.90	20240226	3750	5.60	20240805	5570	-28.90	20240226	3345	18.39	20231020	5.91	N	059210	500	119 억		2033313	N	N	5	N	00	N
7	20240830	110558	57	100.00	KOSDAQ		제약	N	N	N	N		N	3980	20	2	0.51	226817195	56883	51.61	3955	4060	3945	5140	2775	3960	3987.43	8.52	0	-2101	4043	4001	3943	3901	3843	4022	3922	119	1180	500	2770	5	1	23862351	950	9.43	1.30	12	0.24	422.00	3055.00	5570	20240226	-28.55	3345	20231020	18.98	5570	-28.55	20240226	3750	6.13	20240805	5570	-28.55	20240226	3345	18.98	20231020	5.91	N	059210	500	119 억		2033313	N	N	5	N	00	N
8	20240830	100556	57	100.00	KOSDAQ		제약	N	N	N	N		N	3995	35	2	0.88	121217420	30318	27.51	3955	4060	3945	5140	2775	3960	3998.20	8.52	0	1528	4043	4001	3943	3901	3843	4022	3922	119	1180	500	2770	5	1	23862351	953	9.47	1.31	12	0.13	422.00	3055.00	5570	20240226	-28.28	3345	20231020	19.43	5570	-28.28	20240226	3750	6.53	20240805	5570	-28.28	20240226	3345	19.43	20231020	5.91	N	059210	500	119 억		2033313	N	N	5	N	00	N
9	20240830	090556	57	100.00	KOSDAQ		제약	N	N	N	N		N	3975	15	2	0.38	15069575	3810	3.46	3955	3980	3945	5140	2775	3960	3955.27	8.52	0	2668	4043	4001	3943	3901	3843	4022	3922	119	1180	500	2770	5	1	23862351	949	9.42	1.30	12	0.02	422.00	3055.00	5570	20240226	-28.64	3345	20231020	18.83	5570	-28.64	20240226	3750	6.00	20240805	5570	-28.64	20240226	3345	18.83	20231020	5.91	N	059210	500	119 억		2033313	N	N	5	N	00	N
10	20240829	160557	57	100.00	KOSDAQ		제약	N	N	N	N		N	3960	0	3	0.00	413006390	105095	69.46	3900	3985	3885	5140	2775	3960	3929.64	8.56	0	-8036	4070	4015	3965	3910	3860	3990	3885	119	1180	500	2770	5	1	23862351	945	9.38	1.30	12	0.44	422.00	3055.00	5570	20240226	-28.90	3345	20231020	18.39	5570	-28.90	20240226	3750	5.60	20240805	5570	-28.90	20240226	3345	18.39	20231020	5.88	N	059210	500	119 억		2041906	N	N	5	N	00	N
11	20240829	150602	57	100.00	KOSDAQ		제약	N	N	N	N		N	3980	20	2	0.51	400605855	101963	67.39	3900	3985	3885	5140	2775	3960	3928.93	8.56	0	-8021	4070	4015	3965	3910	3860	3990	3885	119	1180	500	2770	5	1	23862351	950	9.43	1.30	12	0.43	422.00	3055.00	5570	20240226	-28.55	3345	20231020	18.98	5570	-28.55	20240226	3750	6.13	20240805	5570	-28.55	20240226	3345	18.98	20231020	5.88	N	059210	500	119 억		2041906	N	N	43	N	00	N
12	20240829	140603	57	100.00	KOSDAQ		제약	N	N	N	N		N	3955	-5	5	-0.13	320115210	81676	53.98	3900	3980	3885	5140	2775	3960	3919.33	8.56	0	-20515	4070	4015	3965	3910	3860	3990	3885	119	1180	500	2770	5	1	23862351	944	9.37	1.29	12	0.34	422.00	3055.00	5570	20240226	-28.99	3345	20231020	18.24	5570	-28.99	20240226	3750	5.47	20240805	5570	-28.99	20240226	3345	18.24	20231020	5.88	N	059210	500	119 억		2041906	N	N	43	N	00	N
13	20240829	130605	57	100.00	KOSDAQ		제약	N	N	N	N		N	3900	-60	5	-1.52	220625000	56349	37.24	3900	3980	3885	5140	2775	3960	3915.33	8.56	0	-21294	4070	4015	3965	3910	3860	3990	3885	119	1180	500	2770	5	1	23862351	931	9.24	1.28	12	0.24	422.00	3055.00	5570	20240226	-29.98	3345	20231020	16.59	5570	-29.98	20240226	3750	4.00	20240805	5570	-29.98	20240226	3345	16.59	20231020	5.88	N	059210	500	119 억		2041906	N	N	43	N	00	N
14	20240829	120600	57	100.00	KOSDAQ		제약	N	N	N	N		N	3925	-35	5	-0.88	88988760	22680	14.99	3900	3980	3900	5140	2775	3960	3923.67	8.56	0	-5997	4070	4015	3965	3910	3860	3990	3885	119	1180	500	2770	5	1	23862351	937	9.30	1.28	12	0.10	422.00	3055.00	5570	20240226	-29.53	3345	20231020	17.34	5570	-29.53	20240226	3750	4.67	20240805	5570	-29.53	20240226	3345	17.34	20231020	5.88	N	059210	500	119 억		2041906	N	N	43	N	00	N
15	20240829	110604	57	100.00	KOSDAQ		제약	N	N	N	N		N	3940	-20	5	-0.51	83969295	21402	14.15	3900	3980	3900	5140	2775	3960	3923.43	8.56	0	-5559	4070	4015	3965	3910	3860	3990	3885	119	1180	500	2770	5	1	23862351	940	9.34	1.29	12	0.09	422.00	3055.00	5570	20240226	-29.26	3345	20231020	17.79	5570	-29.26	20240226	3750	5.07	20240805	5570	-29.26	20240226	3345	17.79	20231020	5.88	N	059210	500	119 억		2041906	N	N	43	N	00	N
16	20240829	100600	57	100.00	KOSDAQ		제약	N	N	N	N		N	3940	-20	5	-0.51	45909960	11718	7.74	3900	3980	3900	5140	2775	3960	3917.90	8.56	0	-1034	4070	4015	3965	3910	3860	3990	3885	119	1180	500	2770	5	1	23862351	940	9.34	1.29	12	0.05	422.00	3055.00	5570	20240226	-29.26	3345	20231020	17.79	5570	-29.26	20240226	3750	5.07	20240805	5570	-29.26	20240226	3345	17.79	20231020	5.88	N	059210	500	119 억		2041906	N	N	43	N	00	N
17	20240829	090602	57	100.00	KOSDAQ		제약	N	N	N	N		N	3930	-30	5	-0.76	13034915	3331	2.20	3900	3950	3900	5140	2775	3960	3913.21	8.56	0	-201	4070	4015	3965	3910	3860	3990	3885	119	1180	500	2770	5	1	23862351	938	9.31	1.29	12	0.01	422.00	3055.00	5570	20240226	-29.44	3345	20231020	17.49	5570	-29.44	20240226	3750	4.80	20240805	5570	-29.44	20240226	3345	17.49	20231020	5.88	N	059210	500	119 억		2041906	N	N	43	N	00	N
18	20240828	160543	57	100.00	KOSDAQ		제약	N	N	N	N		N	3960	-35	5	-0.88	592121270	150279	107.43	4000	4020	3915	5190	2800	3995	3940.08	8.65	0	-22098	4071	4032	3976	3937	3881	4005	3910	119	1195	500	2790	5	1	23862351	945	9.38	1.30	12	0.63	422.00	3055.00	5570	20240226	-28.90	3345	20231020	18.39	5570	-28.90	20240226	3750	5.60	20240805	5570	-28.90	20240226	3345	18.39	20231020	5.90	N	059210	500	119 억		2063807	N	N	43	N	00	N
19	20240828	150547	57	100.00	KOSDAQ		제약	N	N	N	N		N	3935	-60	5	-1.50	567856635	144140	103.04	4000	4020	3915	5190	2800	3995	3939.62	8.65	0	-21087	4071	4032	3976	3937	3881	4005	3910	119	1195	500	2790	5	1	23862351	939	9.32	1.29	12	0.60	422.00	3055.00	5570	20240226	-29.35	3345	20231020	17.64	5570	-29.35	20240226	3750	4.93	20240805	5570	-29.35	20240226	3345	17.64	20231020	5.90	N	059210	500	119 억		2063807	N	N	13	N	00	N
20	20240828	140550	57	100.00	KOSDAQ		제약	N	N	N	N		N	3915	-80	5	-2.00	482363005	122334	87.45	4000	4020	3915	5190	2800	3995	3943.00	8.65	0	-25224	4071	4032	3976	3937	3881	4005	3910	119	1195	500	2790	5	1	23862351	934	9.28	1.28	12	0.51	422.00	3055.00	5570	20240226	-29.71	3345	20231020	17.04	5570	-29.71	20240226	3750	4.40	20240805	5570	-29.71	20240226	3345	17.04	20231020	5.90	N	059210	500	119 억		2063807	N	N	13	N	00	N
21	20240828	130548	57	100.00	KOSDAQ		제약	N	N	N	N		N	3935	-60	5	-1.50	315649745	79827	57.07	4000	4020	3925	5190	2800	3995	3954.17	8.65	0	-24592	4071	4032	3976	3937	3881	4005	3910	119	1195	500	2790	5	1	23862351	939	9.32	1.29	12	0.33	422.00	3055.00	5570	20240226	-29.35	3345	20231020	17.64	5570	-29.35	20240226	3750	4.93	20240805	5570	-29.35	20240226	3345	17.64	20231020	5.90	N	059210	500	119 억		2063807	N	N	13	N	00	N
22	20240828	120546	57	100.00	KOSDAQ		제약	N	N	N	N		N	3930	-65	5	-1.63	292013150	73825	52.78	4000	4020	3925	5190	2800	3995	3955.48	8.65	0	-24280	4071	4032	3976	3937	3881	4005	3910	119	1195	500	2790	5	1	23862351	938	9.31	1.29	12	0.31	422.00	3055.00	5570	20240226	-29.44	3345	20231020	17.49	5570	-29.44	20240226	3750	4.80	20240805	5570	-29.44	20240226	3345	17.49	20231020	5.90	N	059210	500	119 억		2063807	N	N	13	N	00	N
23	20240828	110546	57	100.00	KOSDAQ		제약	N	N	N	N		N	3945	-50	5	-1.25	181504295	45751	32.71	4000	4020	3945	5190	2800	3995	3967.22	8.65	0	-18903	4071	4032	3976	3937	3881	4005	3910	119	1195	500	2790	5	1	23862351	941	9.35	1.29	12	0.19	422.00	3055.00	5570	20240226	-29.17	3345	20231020	17.94	5570	-29.17	20240226	3750	5.20	20240805	5570	-29.17	20240226	3345	17.94	20231020	5.90	N	059210	500	119 억		2063807	N	N	13	N	00	N
24	20240828	100610	57	100.00	KOSDAQ		제약	N	N	N	N		N	3960	-35	5	-0.88	86203105	21663	15.49	4000	4020	3960	5190	2800	3995	3979.28	8.65	0	-7598	4071	4032	3976	3937	3881	4005	3910	119	1195	500	2790	5	1	23862351	945	9.38	1.30	12	0.09	422.00	3055.00	5570	20240226	-28.90	3345	20231020	18.39	5570	-28.90	20240226	3750	5.60	20240805	5570	-28.90	20240226	3345	18.39	20231020	5.90	N	059210	500	119 억		2063807	N	N	13	N	00	N
25	20240828	090556	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	10	2	0.25	2844805	711	0.51	4000	4005	4000	5190	2800	3995	4001.13	8.65	0	-12	4071	4032	3976	3937	3881	4005	3910	119	1195	500	2790	5	1	23862351	956	9.49	1.31	12	0.00	422.00	3055.00	5570	20240226	-28.10	3345	20231020	19.73	5570	-28.10	20240226	3750	6.80	20240805	5570	-28.10	20240226	3345	19.73	20231020	5.90	N	059210	500	119 억		2063807	N	N	13	N	00	N
26	20240827	160545	57	100.00	KOSDAQ		제약	N	N	N	N		N	3995	-20	5	-0.50	542502055	136780	89.44	4015	4015	3920	5210	2815	4015	3966.24	8.61	0	8381	4161	4087	4026	3952	3891	4057	3922	119	1195	500	2810	5	1	23862351	953	9.47	1.31	12	0.57	422.00	3055.00	5570	20240226	-28.28	3345	20231020	19.43	5570	-28.28	20240226	3750	6.53	20240805	5570	-28.28	20240226	3345	19.43	20231020	5.90	N	059210	500	119 억		2053927	N	N	13	N	00	N
27	20240827	150546	57	100.00	KOSDAQ		제약	N	N	N	N		N	4010	-5	5	-0.12	523068690	131921	86.26	4015	4015	3920	5210	2815	4015	3965.01	8.61	0	7833	4161	4087	4026	3952	3891	4057	3922	119	1195	500	2810	5	1	23862351	957	9.50	1.31	12	0.55	422.00	3055.00	5570	20240226	-28.01	3345	20231020	19.88	5570	-28.01	20240226	3750	6.93	20240805	5570	-28.01	20240226	3345	19.88	20231020	5.90	N	059210	500	119 억		2053927	N	N	10	N	00	N
28	20240827	140548	57	100.00	KOSDAQ		제약	N	N	N	N		N	3965	-50	5	-1.25	392087005	99024	64.75	4015	4015	3920	5210	2815	4015	3959.51	8.61	0	-3514	4161	4087	4026	3952	3891	4057	3922	119	1195	500	2810	5	1	23862351	946	9.40	1.30	12	0.41	422.00	3055.00	5570	20240226	-28.82	3345	20231020	18.54	5570	-28.82	20240226	3750	5.73	20240805	5570	-28.82	20240226	3345	18.54	20231020	5.90	N	059210	500	119 억		2053927	N	N	10	N	00	N
29	20240827	130550	57	100.00	KOSDAQ		제약	N	N	N	N		N	3980	-35	5	-0.87	313510200	79226	51.80	4015	4015	3920	5210	2815	4015	3957.16	8.61	0	-7038	4161	4087	4026	3952	3891	4057	3922	119	1195	500	2810	5	1	23862351	950	9.43	1.30	12	0.33	422.00	3055.00	5570	20240226	-28.55	3345	20231020	18.98	5570	-28.55	20240226	3750	6.13	20240805	5570	-28.55	20240226	3345	18.98	20231020	5.90	N	059210	500	119 억		2053927	N	N	10	N	00	N
30	20240827	120552	57	100.00	KOSDAQ		제약	N	N	N	N		N	3975	-40	5	-1.00	294512705	74452	48.68	4015	4015	3920	5210	2815	4015	3955.74	8.61	0	-8816	4161	4087	4026	3952	3891	4057	3922	119	1195	500	2810	5	1	23862351	949	9.42	1.30	12	0.31	422.00	3055.00	5570	20240226	-28.64	3345	20231020	18.83	5570	-28.64	20240226	3750	6.00	20240805	5570	-28.64	20240226	3345	18.83	20231020	5.90	N	059210	500	119 억		2053927	N	N	10	N	00	N
31	20240827	110548	57	100.00	KOSDAQ		제약	N	N	N	N		N	3990	-25	5	-0.62	278673710	70468	46.08	4015	4015	3920	5210	2815	4015	3954.61	8.61	0	-7707	4161	4087	4026	3952	3891	4057	3922	119	1195	500	2810	5	1	23862351	952	9.45	1.31	12	0.30	422.00	3055.00	5570	20240226	-28.37	3345	20231020	19.28	5570	-28.37	20240226	3750	6.40	20240805	5570	-28.37	20240226	3345	19.28	20231020	5.90	N	059210	500	119 억		2053927	N	N	10	N	00	N
32	20240827	100546	57	100.00	KOSDAQ		제약	N	N	N	N		N	3970	-45	5	-1.12	231432720	58597	38.31	4015	4015	3920	5210	2815	4015	3949.57	8.61	0	-5490	4161	4087	4026	3952	3891	4057	3922	119	1195	500	2810	5	1	23862351	947	9.41	1.30	12	0.25	422.00	3055.00	5570	20240226	-28.73	3345	20231020	18.68	5570	-28.73	20240226	3750	5.87	20240805	5570	-28.73	20240226	3345	18.68	20231020	5.90	N	059210	500	119 억		2053927	N	N	10	N	00	N
33	20240827	090546	57	100.00	KOSDAQ		제약	N	N	N	N		N	3980	-35	5	-0.87	8163995	2047	1.34	4015	4015	3970	5210	2815	4015	3988.27	8.61	0	-1241	4161	4087	4026	3952	3891	4057	3922	119	1195	500	2810	5	1	23862351	950	9.43	1.30	12	0.01	422.00	3055.00	5570	20240226	-28.55	3345	20231020	18.98	5570	-28.55	20240226	3750	6.13	20240805	5570	-28.55	20240226	3345	18.98	20231020	5.90	N	059210	500	119 억		2053927	N	N	10	N	00	N
34	20240826	160539	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	-55	5	-1.35	613293110	152796	62.90	4070	4100	3965	5290	2850	4070	4013.80	8.63	0	-10222	4190	4130	4050	3990	3910	4160	4020	119	1220	500	2840	5	1	23862351	958	9.51	1.31	12	0.64	422.00	3055.00	5570	20240226	-27.92	3345	20231020	20.03	5570	-27.92	20240226	3750	7.07	20240805	5570	-27.92	20240226	3345	20.03	20231020	5.81	N	059210	500	119 억		2059063	N	N	10	N	00	N
35	20240826	150543	57	100.00	KOSDAQ		제약	N	N	N	N		N	3975	-95	5	-2.33	553720365	137920	56.78	4070	4100	3965	5290	2850	4070	4014.79	8.63	0	-9673	4190	4130	4050	3990	3910	4160	4020	119	1220	500	2840	5	1	23862351	949	9.42	1.30	12	0.58	422.00	3055.00	5570	20240226	-28.64	3345	20231020	18.83	5570	-28.64	20240226	3750	6.00	20240805	5570	-28.64	20240226	3345	18.83	20231020	5.81	N	059210	500	119 억		2059063	N	N	6	N	00	N
36	20240826	140545	57	100.00	KOSDAQ		제약	N	N	N	N		N	3965	-105	5	-2.58	480002515	119415	49.16	4070	4100	3965	5290	2850	4070	4019.62	8.63	0	-9836	4190	4130	4050	3990	3910	4160	4020	119	1220	500	2840	5	1	23862351	946	9.40	1.30	12	0.50	422.00	3055.00	5570	20240226	-28.82	3345	20231020	18.54	5570	-28.82	20240226	3750	5.73	20240805	5570	-28.82	20240226	3345	18.54	20231020	5.81	N	059210	500	119 억		2059063	N	N	6	N	00	N
37	20240826	130549	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	-70	5	-1.72	289517360	71678	29.51	4070	4100	3990	5290	2850	4070	4039.14	8.63	0	-18888	4190	4130	4050	3990	3910	4160	4020	119	1220	500	2840	5	1	23862351	954	9.48	1.31	12	0.30	422.00	3055.00	5570	20240226	-28.19	3345	20231020	19.58	5570	-28.19	20240226	3750	6.67	20240805	5570	-28.19	20240226	3345	19.58	20231020	5.81	N	059210	500	119 억		2059063	N	N	6	N	00	N
38	20240826	120543	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	-50	5	-1.23	224201140	55358	22.79	4070	4100	4005	5290	2850	4070	4050.02	8.63	0	-16787	4190	4130	4050	3990	3910	4160	4020	119	1220	500	2840	5	1	23862351	959	9.53	1.32	12	0.23	422.00	3055.00	5570	20240226	-27.83	3345	20231020	20.18	5570	-27.83	20240226	3750	7.20	20240805	5570	-27.83	20240226	3345	20.18	20231020	5.81	N	059210	500	119 억		2059063	N	N	6	N	00	N
39	20240826	110544	57	100.00	KOSDAQ		제약	N	N	N	N		N	4050	-20	5	-0.49	135726185	33357	13.73	4070	4100	4035	5290	2850	4070	4068.90	8.63	0	-17890	4190	4130	4050	3990	3910	4160	4020	119	1220	500	2840	5	1	23862351	966	9.60	1.33	12	0.14	422.00	3055.00	5570	20240226	-27.29	3345	20231020	21.08	5570	-27.29	20240226	3750	8.00	20240805	5570	-27.29	20240226	3345	21.08	20231020	5.81	N	059210	500	119 억		2059063	N	N	6	N	00	N
40	20240826	100547	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	25	2	0.61	78229860	19187	7.90	4070	4100	4055	5290	2850	4070	4077.23	8.63	0	-7330	4190	4130	4050	3990	3910	4160	4020	119	1220	500	2840	5	1	23862351	977	9.70	1.34	12	0.08	422.00	3055.00	5570	20240226	-26.48	3345	20231020	22.42	5570	-26.48	20240226	3750	9.20	20240805	5570	-26.48	20240226	3345	22.42	20231020	5.81	N	059210	500	119 억		2059063	N	N	6	N	00	N
41	20240826	090544	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	25	2	0.61	20693320	5067	2.09	4070	4100	4065	5290	2850	4070	4083.94	8.63	0	-2832	4190	4130	4050	3990	3910	4160	4020	119	1220	500	2840	5	1	23862351	977	9.70	1.34	12	0.02	422.00	3055.00	5570	20240226	-26.48	3345	20231020	22.42	5570	-26.48	20240226	3750	9.20	20240805	5570	-26.48	20240226	3345	22.42	20231020	5.81	N	059210	500	119 억		2059063	N	N	6	N	00	N
42	20240823	160541	57	100.00	KOSDAQ		제약	N	N	N	N		N	4070	-10	5	-0.25	974540750	242597	145.75	4000	4110	3970	5300	2860	4080	4017.06	8.51	0	28883	4200	4140	4080	4020	3960	4110	3990	119	1220	500	2850	5	1	23862351	971	9.64	1.33	12	1.02	422.00	3055.00	5570	20240226	-26.93	3345	20231020	21.67	5570	-26.93	20240226	3750	8.53	20240805	5570	-26.93	20240226	3345	21.67	20231020	5.78	N	059210	500	119 억		2030241	N	N	6	N	00	N
43	20240823	150544	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	0	3	0.00	956606355	238195	143.11	4000	4110	3970	5300	2860	4080	4016.06	8.51	0	30016	4200	4140	4080	4020	3960	4110	3990	119	1220	500	2850	5	1	23862351	974	9.67	1.34	12	1.00	422.00	3055.00	5570	20240226	-26.75	3345	20231020	21.97	5570	-26.75	20240226	3750	8.80	20240805	5570	-26.75	20240226	3345	21.97	20231020	5.78	N	059210	500	119 억		2030241	N	N	40	N	00	N
44	20240823	140544	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	-5	5	-0.12	917361645	228561	137.32	4000	4110	3970	5300	2860	4080	4013.64	8.51	0	31136	4200	4140	4080	4020	3960	4110	3990	119	1220	500	2850	5	1	23862351	972	9.66	1.33	12	0.96	422.00	3055.00	5570	20240226	-26.84	3345	20231020	21.82	5570	-26.84	20240226	3750	8.67	20240805	5570	-26.84	20240226	3345	21.82	20231020	5.78	N	059210	500	119 억		2030241	N	N	40	N	00	N
45	20240823	130545	57	100.00	KOSDAQ		제약	N	N	N	N		N	4050	-30	5	-0.74	810540160	202355	121.58	4000	4110	3970	5300	2860	4080	4005.54	8.51	0	37930	4200	4140	4080	4020	3960	4110	3990	119	1220	500	2850	5	1	23862351	966	9.60	1.33	12	0.85	422.00	3055.00	5570	20240226	-27.29	3345	20231020	21.08	5570	-27.29	20240226	3750	8.00	20240805	5570	-27.29	20240226	3345	21.08	20231020	5.78	N	059210	500	119 억		2030241	N	N	40	N	00	N
46	20240823	120542	57	100.00	KOSDAQ		제약	N	N	N	N		N	4040	-40	5	-0.98	782062295	195309	117.34	4000	4110	3970	5300	2860	4080	4004.23	8.51	0	40062	4200	4140	4080	4020	3960	4110	3990	119	1220	500	2850	5	1	23862351	964	9.57	1.32	12	0.82	422.00	3055.00	5570	20240226	-27.47	3345	20231020	20.78	5570	-27.47	20240226	3750	7.73	20240805	5570	-27.47	20240226	3345	20.78	20231020	5.78	N	059210	500	119 억		2030241	N	N	40	N	00	N
47	20240823	110543	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	-75	5	-1.84	758189605	189393	113.79	4000	4110	3970	5300	2860	4080	4003.26	8.51	0	43673	4200	4140	4080	4020	3960	4110	3990	119	1220	500	2850	5	1	23862351	956	9.49	1.31	12	0.79	422.00	3055.00	5570	20240226	-28.10	3345	20231020	19.73	5570	-28.10	20240226	3750	6.80	20240805	5570	-28.10	20240226	3345	19.73	20231020	5.78	N	059210	500	119 억		2030241	N	N	40	N	00	N
48	20240823	100542	57	100.00	KOSDAQ		제약	N	N	N	N		N	4070	-10	5	-0.25	245581320	60807	36.53	4000	4110	3985	5300	2860	4080	4038.70	8.51	0	-14019	4200	4140	4080	4020	3960	4110	3990	119	1220	500	2850	5	1	23862351	971	9.64	1.33	12	0.25	422.00	3055.00	5570	20240226	-26.93	3345	20231020	21.67	5570	-26.93	20240226	3750	8.53	20240805	5570	-26.93	20240226	3345	21.67	20231020	5.78	N	059210	500	119 억		2030241	N	N	40	N	00	N
49	20240823	090544	57	100.00	KOSDAQ		제약	N	N	N	N		N	4035	-45	5	-1.10	104171205	26046	15.65	4000	4040	3985	5300	2860	4080	3999.51	8.51	0	1747	4200	4140	4080	4020	3960	4110	3990	119	1220	500	2850	5	1	23862351	963	9.56	1.32	12	0.11	422.00	3055.00	5570	20240226	-27.56	3345	20231020	20.63	5570	-27.56	20240226	3750	7.60	20240805	5570	-27.56	20240226	3345	20.63	20231020	5.78	N	059210	500	119 억		2030241	N	N	40	N	00	N
50	20240822	160541	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	-65	5	-1.57	663587430	162892	43.48	4110	4140	4020	5380	2905	4145	4073.79	8.63	0	-29279	4375	4260	4130	4015	3885	4195	3950	119	1235	500	2900	5	1	23862351	974	9.67	1.34	12	0.68	422.00	3055.00	5570	20240226	-26.75	3345	20231020	21.97	5570	-26.75	20240226	3750	8.80	20240805	5570	-26.75	20240226	3345	21.97	20231020	5.84	N	059210	500	119 억		2059513	N	N	40	N	00	N
51	20240822	150545	57	100.00	KOSDAQ		제약	N	N	N	N		N	4090	-55	5	-1.33	567644090	139331	37.20	4110	4140	4020	5380	2905	4145	4074.07	8.63	0	-24533	4375	4260	4130	4015	3885	4195	3950	119	1235	500	2900	5	1	23862351	976	9.69	1.34	12	0.58	422.00	3055.00	5570	20240226	-26.57	3345	20231020	22.27	5570	-26.57	20240226	3750	9.07	20240805	5570	-26.57	20240226	3345	22.27	20231020	5.84	N	059210	500	119 억		2059513	N	N	18	N	00	N
52	20240822	140546	57	100.00	KOSDAQ		제약	N	N	N	N		N	4050	-95	5	-2.29	482997965	118530	31.64	4110	4140	4020	5380	2905	4145	4074.90	8.63	0	-23233	4375	4260	4130	4015	3885	4195	3950	119	1235	500	2900	5	1	23862351	966	9.60	1.33	12	0.50	422.00	3055.00	5570	20240226	-27.29	3345	20231020	21.08	5570	-27.29	20240226	3750	8.00	20240805	5570	-27.29	20240226	3345	21.08	20231020	5.84	N	059210	500	119 억		2059513	N	N	18	N	00	N
53	20240822	130546	57	100.00	KOSDAQ		제약	N	N	N	N		N	4045	-100	5	-2.41	388879005	95336	25.45	4110	4140	4020	5380	2905	4145	4079.04	8.63	0	-27655	4375	4260	4130	4015	3885	4195	3950	119	1235	500	2900	5	1	23862351	965	9.59	1.32	12	0.40	422.00	3055.00	5570	20240226	-27.38	3345	20231020	20.93	5570	-27.38	20240226	3750	7.87	20240805	5570	-27.38	20240226	3345	20.93	20231020	5.84	N	059210	500	119 억		2059513	N	N	18	N	00	N
54	20240822	120549	57	100.00	KOSDAQ		제약	N	N	N	N		N	4065	-80	5	-1.93	333613470	81704	21.81	4110	4140	4050	5380	2905	4145	4083.20	8.63	0	-25591	4375	4260	4130	4015	3885	4195	3950	119	1235	500	2900	5	1	23862351	970	9.63	1.33	12	0.34	422.00	3055.00	5570	20240226	-27.02	3345	20231020	21.52	5570	-27.02	20240226	3750	8.40	20240805	5570	-27.02	20240226	3345	21.52	20231020	5.84	N	059210	500	119 억		2059513	N	N	18	N	00	N
55	20240822	110542	57	100.00	KOSDAQ		제약	N	N	N	N		N	4110	-35	5	-0.84	262615710	64251	17.15	4110	4140	4050	5380	2905	4145	4087.34	8.63	0	-20674	4375	4260	4130	4015	3885	4195	3950	119	1235	500	2900	5	1	23862351	981	9.74	1.35	12	0.27	422.00	3055.00	5570	20240226	-26.21	3345	20231020	22.87	5570	-26.21	20240226	3750	9.60	20240805	5570	-26.21	20240226	3345	22.87	20231020	5.84	N	059210	500	119 억		2059513	N	N	18	N	00	N
56	20240822	100542	57	100.00	KOSDAQ		제약	N	N	N	N		N	4055	-90	5	-2.17	157456110	38508	10.28	4110	4140	4055	5380	2905	4145	4088.92	8.63	0	-16167	4375	4260	4130	4015	3885	4195	3950	119	1235	500	2900	5	1	23862351	968	9.61	1.33	12	0.16	422.00	3055.00	5570	20240226	-27.20	3345	20231020	21.23	5570	-27.20	20240226	3750	8.13	20240805	5570	-27.20	20240226	3345	21.23	20231020	5.84	N	059210	500	119 억		2059513	N	N	18	N	00	N
57	20240822	090544	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	-15	5	-0.36	6281355	1525	0.41	4110	4135	4110	5380	2905	4145	4118.92	8.63	0	346	4375	4260	4130	4015	3885	4195	3950	119	1235	500	2900	5	1	23862351	986	9.79	1.35	12	0.01	422.00	3055.00	5570	20240226	-25.85	3345	20231020	23.47	5570	-25.85	20240226	3750	10.13	20240805	5570	-25.85	20240226	3345	23.47	20231020	5.84	N	059210	500	119 억		2059513	N	N	18	N	00	N
58	20240821	160539	57	100.00	KOSDAQ		제약	N	N	N	N		N	4145	-55	5	-1.31	1522166885	373379	169.95	4190	4245	4000	5460	2940	4200	4076.64	8.47	0	36966	4316	4257	4206	4147	4096	4287	4177	119	1260	500	2940	5	1	23862351	989	9.82	1.36	12	1.56	422.00	3055.00	5570	20240226	-25.58	3345	20231020	23.92	5570	-25.58	20240226	3750	10.53	20240805	5570	-25.58	20240226	3345	23.92	20231020	5.72	N	059210	500	119 억		2022332	N	N	18	N	00	N
59	20240821	150546	57	100.00	KOSDAQ		제약	N	N	N	N		N	4115	-85	5	-2.02	1449612055	355843	161.97	4190	4245	4000	5460	2940	4200	4073.74	8.47	0	41933	4316	4257	4206	4147	4096	4287	4177	119	1260	500	2940	5	1	23862351	982	9.75	1.35	12	1.49	422.00	3055.00	5570	20240226	-26.12	3345	20231020	23.02	5570	-26.12	20240226	3750	9.73	20240805	5570	-26.12	20240226	3345	23.02	20231020	5.72	N	059210	500	119 억		2022332	N	N	1	N	00	N
60	20240821	140541	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	-140	5	-3.33	1334856050	327817	149.21	4190	4245	4000	5460	2940	4200	4071.95	8.47	0	45776	4316	4257	4206	4147	4096	4287	4177	119	1260	500	2940	5	1	23862351	969	9.62	1.33	12	1.37	422.00	3055.00	5570	20240226	-27.11	3345	20231020	21.38	5570	-27.11	20240226	3750	8.27	20240805	5570	-27.11	20240226	3345	21.38	20231020	5.72	N	059210	500	119 억		2022332	N	N	1	N	00	N
61	20240821	130546	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	-125	5	-2.98	827124515	201896	91.89	4190	4245	4040	5460	2940	4200	4096.79	8.47	0	3322	4316	4257	4206	4147	4096	4287	4177	119	1260	500	2940	5	1	23862351	972	9.66	1.33	12	0.85	422.00	3055.00	5570	20240226	-26.84	3345	20231020	21.82	5570	-26.84	20240226	3750	8.67	20240805	5570	-26.84	20240226	3345	21.82	20231020	5.72	N	059210	500	119 억		2022332	N	N	1	N	00	N
62	20240821	120547	57	100.00	KOSDAQ		제약	N	N	N	N		N	4090	-110	5	-2.62	562212860	136640	62.19	4190	4245	4050	5460	2940	4200	4114.56	8.47	0	-29483	4316	4257	4206	4147	4096	4287	4177	119	1260	500	2940	5	1	23862351	976	9.69	1.34	12	0.57	422.00	3055.00	5570	20240226	-26.57	3345	20231020	22.27	5570	-26.57	20240226	3750	9.07	20240805	5570	-26.57	20240226	3345	22.27	20231020	5.72	N	059210	500	119 억		2022332	N	N	1	N	00	N
63	20240821	110540	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	-120	5	-2.86	404728510	97827	44.53	4190	4245	4075	5460	2940	4200	4137.19	8.47	0	-31762	4316	4257	4206	4147	4096	4287	4177	119	1260	500	2940	5	1	23862351	974	9.67	1.34	12	0.41	422.00	3055.00	5570	20240226	-26.75	3345	20231020	21.97	5570	-26.75	20240226	3750	8.80	20240805	5570	-26.75	20240226	3345	21.97	20231020	5.72	N	059210	500	119 억		2022332	N	N	1	N	00	N
64	20240821	100546	57	100.00	KOSDAQ		제약	N	N	N	N		N	4165	-35	5	-0.83	148565065	35564	16.19	4190	4245	4155	5460	2940	4200	4177.40	8.47	0	-20519	4316	4257	4206	4147	4096	4287	4177	119	1260	500	2940	5	1	23862351	994	9.87	1.36	12	0.15	422.00	3055.00	5570	20240226	-25.22	3345	20231020	24.51	5570	-25.22	20240226	3750	11.07	20240805	5570	-25.22	20240226	3345	24.51	20231020	5.72	N	059210	500	119 억		2022332	N	N	1	N	00	N
65	20240821	090542	57	100.00	KOSDAQ		제약	N	N	N	N		N	4175	-25	5	-0.60	31274490	7462	3.40	4190	4245	4175	5460	2940	4200	4191.17	8.47	0	-1259	4316	4257	4206	4147	4096	4287	4177	119	1260	500	2940	5	1	23862351	996	9.89	1.37	12	0.03	422.00	3055.00	5570	20240226	-25.04	3345	20231020	24.81	5570	-25.04	20240226	3750	11.33	20240805	5570	-25.04	20240226	3345	24.81	20231020	5.72	N	059210	500	119 억		2022332	N	N	1	N	00	N
66	20240820	160535	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	50	2	1.20	917060950	218340	50.45	4155	4265	4155	5390	2905	4150	4200.15	8.29	0	44169	4390	4270	4200	4080	4010	4235	4045	119	1240	500	2900	5	1	23862351	1002	9.95	1.37	12	0.91	422.00	3055.00	5570	20240226	-24.60	3345	20231020	25.56	5570	-24.60	20240226	3750	12.00	20240805	5570	-24.60	20240226	3345	25.56	20231020	5.46	N	059210	500	119 억		1977436	N	N	1	N	00	N
67	20240820	150542	57	100.00	KOSDAQ		제약	N	N	N	N		N	4205	55	2	1.33	880130370	209536	48.42	4155	4265	4155	5390	2905	4150	4200.38	8.29	0	44913	4390	4270	4200	4080	4010	4235	4045	119	1240	500	2900	5	1	23862351	1003	9.96	1.38	12	0.88	422.00	3055.00	5570	20240226	-24.51	3345	20231020	25.71	5570	-24.51	20240226	3750	12.13	20240805	5570	-24.51	20240226	3345	25.71	20231020	5.46	N	059210	500	119 억		1977436	N	N	0	N	00	N
68	20240820	140541	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	50	2	1.20	745036360	177303	40.97	4155	4265	4155	5390	2905	4150	4202.05	8.29	0	35626	4390	4270	4200	4080	4010	4235	4045	119	1240	500	2900	5	1	23862351	1002	9.95	1.37	12	0.74	422.00	3055.00	5570	20240226	-24.60	3345	20231020	25.56	5570	-24.60	20240226	3750	12.00	20240805	5570	-24.60	20240226	3345	25.56	20231020	5.46	N	059210	500	119 억		1977436	N	N	0	N	00	N
69	20240820	130541	57	100.00	KOSDAQ		제약	N	N	N	N		N	4190	40	2	0.96	694416655	165265	38.19	4155	4265	4155	5390	2905	4150	4201.84	8.29	0	36627	4390	4270	4200	4080	4010	4235	4045	119	1240	500	2900	5	1	23862351	1000	9.93	1.37	12	0.69	422.00	3055.00	5570	20240226	-24.78	3345	20231020	25.26	5570	-24.78	20240226	3750	11.73	20240805	5570	-24.78	20240226	3345	25.26	20231020	5.46	N	059210	500	119 억		1977436	N	N	0	N	00	N
70	20240820	120542	57	100.00	KOSDAQ		제약	N	N	N	N		N	4225	75	2	1.81	636733075	151534	35.02	4155	4265	4155	5390	2905	4150	4201.92	8.29	0	35468	4390	4270	4200	4080	4010	4235	4045	119	1240	500	2900	5	1	23862351	1008	10.01	1.38	12	0.64	422.00	3055.00	5570	20240226	-24.15	3345	20231020	26.31	5570	-24.15	20240226	3750	12.67	20240805	5570	-24.15	20240226	3345	26.31	20231020	5.46	N	059210	500	119 억		1977436	N	N	0	N	00	N
71	20240820	110539	57	100.00	KOSDAQ		제약	N	N	N	N		N	4230	80	2	1.93	599534090	142714	32.98	4155	4265	4155	5390	2905	4150	4200.95	8.29	0	35539	4390	4270	4200	4080	4010	4235	4045	119	1240	500	2900	5	1	23862351	1009	10.02	1.38	12	0.60	422.00	3055.00	5570	20240226	-24.06	3345	20231020	26.46	5570	-24.06	20240226	3750	12.80	20240805	5570	-24.06	20240226	3345	26.46	20231020	5.46	N	059210	500	119 억		1977436	N	N	0	N	00	N
72	20240820	100537	57	100.00	KOSDAQ		제약	N	N	N	N		N	4230	80	2	1.93	527976485	125721	29.05	4155	4265	4155	5390	2905	4150	4199.59	8.29	0	35798	4390	4270	4200	4080	4010	4235	4045	119	1240	500	2900	5	1	23862351	1009	10.02	1.38	12	0.53	422.00	3055.00	5570	20240226	-24.06	3345	20231020	26.46	5570	-24.06	20240226	3750	12.80	20240805	5570	-24.06	20240226	3345	26.46	20231020	5.46	N	059210	500	119 억		1977436	N	N	0	N	00	N
73	20240820	090539	57	100.00	KOSDAQ		제약	N	N	N	N		N	4245	95	2	2.29	293148330	69892	16.15	4155	4265	4155	5390	2905	4150	4194.30	8.29	0	18765	4390	4270	4200	4080	4010	4235	4045	119	1240	500	2900	5	1	23862351	1013	10.06	1.39	12	0.29	422.00	3055.00	5570	20240226	-23.79	3345	20231020	26.91	5570	-23.79	20240226	3750	13.20	20240805	5570	-23.79	20240226	3345	26.91	20231020	5.46	N	059210	500	119 억		1977436	N	N	0	N	00	N
74	20240819	160532	57	100.00	KOSDAQ		제약	N	N	N	N		N	4150	-160	5	-3.71	1808623395	431669	37.67	4320	4320	4130	5600	3020	4310	4189.84	8.02	0	68267	4610	4460	4305	4155	4000	4382	4077	119	1290	500	3010	5	1	23862351	990	9.83	1.36	12	1.81	422.00	3055.00	5570	20240226	-25.49	3345	20231020	24.07	5570	-25.49	20240226	3750	10.67	20240805	5570	-25.49	20240226	3345	24.07	20231020	4.81	N	059210	500	119 억		1914122	N	N	0	N	00	N
75	20240819	150536	57	100.00	KOSDAQ		제약	N	N	N	N		N	4165	-145	5	-3.36	1760446685	420070	36.65	4320	4320	4130	5600	3020	4310	4190.83	8.02	0	65683	4610	4460	4305	4155	4000	4382	4077	119	1290	500	3010	5	1	23862351	994	9.87	1.36	12	1.76	422.00	3055.00	5570	20240226	-25.22	3345	20231020	24.51	5570	-25.22	20240226	3750	11.07	20240805	5570	-25.22	20240226	3345	24.51	20231020	4.81	N	059210	500	119 억		1914122	N	N	0	N	00	N
76	20240819	140538	57	100.00	KOSDAQ		제약	N	N	N	N		N	4175	-135	5	-3.13	1617047450	385626	33.65	4320	4320	4130	5600	3020	4310	4193.29	8.02	0	57855	4610	4460	4305	4155	4000	4382	4077	119	1290	500	3010	5	1	23862351	996	9.89	1.37	12	1.62	422.00	3055.00	5570	20240226	-25.04	3345	20231020	24.81	5570	-25.04	20240226	3750	11.33	20240805	5570	-25.04	20240226	3345	24.81	20231020	4.81	N	059210	500	119 억		1914122	N	N	0	N	00	N
77	20240819	130535	57	100.00	KOSDAQ		제약	N	N	N	N		N	4150	-160	5	-3.71	1536881395	366389	31.97	4320	4320	4130	5600	3020	4310	4194.66	8.02	0	59560	4610	4460	4305	4155	4000	4382	4077	119	1290	500	3010	5	1	23862351	990	9.83	1.36	12	1.54	422.00	3055.00	5570	20240226	-25.49	3345	20231020	24.07	5570	-25.49	20240226	3750	10.67	20240805	5570	-25.49	20240226	3345	24.07	20231020	4.81	N	059210	500	119 억		1914122	N	N	0	N	00	N
78	20240819	120535	57	100.00	KOSDAQ		제약	N	N	N	N		N	4205	-105	5	-2.44	1389779485	331090	28.89	4320	4320	4130	5600	3020	4310	4197.58	8.02	0	57992	4610	4460	4305	4155	4000	4382	4077	119	1290	500	3010	5	1	23862351	1003	9.96	1.38	12	1.39	422.00	3055.00	5570	20240226	-24.51	3345	20231020	25.71	5570	-24.51	20240226	3750	12.13	20240805	5570	-24.51	20240226	3345	25.71	20231020	4.81	N	059210	500	119 억		1914122	N	N	0	N	00	N
79	20240819	110537	57	100.00	KOSDAQ		제약	N	N	N	N		N	4230	-80	5	-1.86	1353370965	322451	28.14	4320	4320	4130	5600	3020	4310	4197.12	8.02	0	58731	4610	4460	4305	4155	4000	4382	4077	119	1290	500	3010	5	1	23862351	1009	10.02	1.38	12	1.35	422.00	3055.00	5570	20240226	-24.06	3345	20231020	26.46	5570	-24.06	20240226	3750	12.80	20240805	5570	-24.06	20240226	3345	26.46	20231020	4.81	N	059210	500	119 억		1914122	N	N	0	N	00	N
80	20240819	100537	57	100.00	KOSDAQ		제약	N	N	N	N		N	4170	-140	5	-3.25	1192182510	283989	24.78	4320	4320	4130	5600	3020	4310	4197.97	8.02	0	46319	4610	4460	4305	4155	4000	4382	4077	119	1290	500	3010	5	1	23862351	995	9.88	1.36	12	1.19	422.00	3055.00	5570	20240226	-25.13	3345	20231020	24.66	5570	-25.13	20240226	3750	11.20	20240805	5570	-25.13	20240226	3345	24.66	20231020	4.81	N	059210	500	119 억		1914122	N	N	0	N	00	N
81	20240819	090536	57	100.00	KOSDAQ		제약	N	N	N	N		N	4225	-85	5	-1.97	70788890	16466	1.44	4320	4320	4225	5600	3020	4310	4299.07	8.02	0	-5963	4610	4460	4305	4155	4000	4382	4077	119	1290	500	3010	5	1	23862351	1008	10.01	1.38	12	0.07	422.00	3055.00	5570	20240226	-24.15	3345	20231020	26.31	5570	-24.15	20240226	3750	12.67	20240805	5570	-24.15	20240226	3345	26.31	20231020	4.81	N	059210	500	119 억		1914122	N	N	0	N	00	N
82	20240816	160531	57	100.00	KOSDAQ		제약	N	N	N	N		N	4310	-410	5	-8.69	4901340860	1144417	208.63	4400	4455	4150	6130	3305	4720	4282.63	8.88	0	-199897	4933	4826	4738	4631	4543	4880	4685	119	1410	500	3300	5	1	23862351	1028	10.21	1.41	12	4.80	422.00	3055.00	5570	20240226	-22.62	3345	20231020	28.85	5570	-22.62	20240226	3750	14.93	20240805	5570	-22.62	20240226	3345	28.85	20231020	4.60	N	059210	500	119 억		2117807	N	N	0	N	00	N
83	20240816	150534	57	100.00	KOSDAQ		제약	N	N	N	N		N	4310	-410	5	-8.69	4738021825	1106467	201.72	4400	4455	4150	6130	3305	4720	4281.92	8.88	0	-188047	4933	4826	4738	4631	4543	4880	4685	119	1410	500	3300	5	1	23862351	1028	10.21	1.41	12	4.64	422.00	3055.00	5570	20240226	-22.62	3345	20231020	28.85	5570	-22.62	20240226	3750	14.93	20240805	5570	-22.62	20240226	3345	28.85	20231020	4.60	N	059210	500	119 억		2117807	N	N	0	N	00	N
84	20240816	140535	57	100.00	KOSDAQ		제약	N	N	N	N		N	4275	-445	5	-9.43	4551062490	1063025	193.80	4400	4455	4150	6130	3305	4720	4281.04	8.88	0	-181238	4933	4826	4738	4631	4543	4880	4685	119	1410	500	3300	5	1	23862351	1020	10.13	1.40	12	4.45	422.00	3055.00	5570	20240226	-23.25	3345	20231020	27.80	5570	-23.25	20240226	3750	14.00	20240805	5570	-23.25	20240226	3345	27.80	20231020	4.60	N	059210	500	119 억		2117807	N	N	0	N	00	N
85	20240816	130536	57	100.00	KOSDAQ		제약	N	N	N	N		N	4290	-430	5	-9.11	4373423335	1021664	186.26	4400	4455	4150	6130	3305	4720	4280.48	8.88	0	-176546	4933	4826	4738	4631	4543	4880	4685	119	1410	500	3300	5	1	23862351	1024	10.17	1.40	12	4.28	422.00	3055.00	5570	20240226	-22.98	3345	20231020	28.25	5570	-22.98	20240226	3750	14.40	20240805	5570	-22.98	20240226	3345	28.25	20231020	4.60	N	059210	500	119 억		2117807	N	N	0	N	00	N
86	20240816	120534	57	100.00	KOSDAQ		제약	N	N	N	N		N	4275	-445	5	-9.43	4121732305	962605	175.49	4400	4455	4150	6130	3305	4720	4281.63	8.88	0	-157486	4933	4826	4738	4631	4543	4880	4685	119	1410	500	3300	5	1	23862351	1020	10.13	1.40	12	4.03	422.00	3055.00	5570	20240226	-23.25	3345	20231020	27.80	5570	-23.25	20240226	3750	14.00	20240805	5570	-23.25	20240226	3345	27.80	20231020	4.60	N	059210	500	119 억		2117807	N	N	0	N	00	N
87	20240816	110536	57	100.00	KOSDAQ		제약	N	N	N	N		N	4320	-400	5	-8.47	3779207925	882668	160.92	4400	4455	4150	6130	3305	4720	4281.33	8.88	0	-135030	4933	4826	4738	4631	4543	4880	4685	119	1410	500	3300	5	1	23862351	1031	10.24	1.41	12	3.70	422.00	3055.00	5570	20240226	-22.44	3345	20231020	29.15	5570	-22.44	20240226	3750	15.20	20240805	5570	-22.44	20240226	3345	29.15	20231020	4.60	N	059210	500	119 억		2117807	N	N	0	N	00	N
88	20240816	100533	57	100.00	KOSDAQ		제약	N	N	N	N		N	4310	-410	5	-8.69	3591253575	839136	152.98	4400	4455	4150	6130	3305	4720	4279.45	8.88	0	-130286	4933	4826	4738	4631	4543	4880	4685	119	1410	500	3300	5	1	23862351	1028	10.21	1.41	12	3.52	422.00	3055.00	5570	20240226	-22.62	3345	20231020	28.85	5570	-22.62	20240226	3750	14.93	20240805	5570	-22.62	20240226	3345	28.85	20231020	4.60	N	059210	500	119 억		2117807	N	N	0	N	00	N
89	20240816	090534	57	100.00	KOSDAQ		제약	N	N	N	N		N	4370	-350	5	-7.42	887652300	203654	37.13	4400	4455	4280	6130	3305	4720	4357.76	8.88	0	-6271	4933	4826	4738	4631	4543	4880	4685	119	1410	500	3300	5	1	23862351	1043	10.36	1.43	12	0.85	422.00	3055.00	5570	20240226	-21.54	3345	20231020	30.64	5570	-21.54	20240226	3750	16.53	20240805	5570	-21.54	20240226	3345	30.64	20231020	4.60	N	059210	500	119 억		2117807	N	N	0	N	00	N
90	20240814	160535	57	100.00	KOSDAQ		제약	N	N	N	N		N	4720	85	2	1.83	2344235375	490593	234.93	4700	4845	4650	6020	3245	4635	4778.49	8.73	0	34147	4781	4707	4591	4517	4401	4745	4555	119	1385	500	3240	5	1	23862351	1126	11.18	1.55	12	2.06	422.00	3055.00	5570	20240226	-15.26	3345	20231020	41.11	5570	-15.26	20240226	3750	25.87	20240805	5570	-15.26	20240226	3345	41.11	20231020	4.56	N	059210	500	119 억		2083755	N	N	2	N	00	N
91	20240814	150533	57	100.00	KOSDAQ		제약	N	N	N	N		N	4730	95	2	2.05	2142491940	447681	214.38	4700	4845	4700	6020	3245	4635	4785.76	8.73	0	29874	4781	4707	4591	4517	4401	4745	4555	119	1385	500	3240	5	1	23862351	1129	11.21	1.55	12	1.88	422.00	3055.00	5570	20240226	-15.08	3345	20231020	41.41	5570	-15.08	20240226	3750	26.13	20240805	5570	-15.08	20240226	3345	41.41	20231020	4.56	N	059210	500	119 억		2083755	N	N	2	N	00	N
92	20240814	140540	57	100.00	KOSDAQ		제약	N	N	N	N		N	4745	110	2	2.37	1995100490	416477	199.44	4700	4845	4700	6020	3245	4635	4790.42	8.73	0	26168	4781	4707	4591	4517	4401	4745	4555	119	1385	500	3240	5	1	23862351	1132	11.24	1.55	12	1.75	422.00	3055.00	5570	20240226	-14.81	3345	20231020	41.85	5570	-14.81	20240226	3750	26.53	20240805	5570	-14.81	20240226	3345	41.85	20231020	4.56	N	059210	500	119 억		2083755	N	N	2	N	00	N
93	20240814	130536	57	100.00	KOSDAQ		제약	N	N	N	N		N	4765	130	2	2.80	1960197795	409116	195.92	4700	4845	4700	6020	3245	4635	4791.30	8.73	0	26613	4781	4707	4591	4517	4401	4745	4555	119	1385	500	3240	5	1	23862351	1137	11.29	1.56	12	1.71	422.00	3055.00	5570	20240226	-14.45	3345	20231020	42.45	5570	-14.45	20240226	3750	27.07	20240805	5570	-14.45	20240226	3345	42.45	20231020	4.56	N	059210	500	119 억		2083755	N	N	2	N	00	N
94	20240814	120534	57	100.00	KOSDAQ		제약	N	N	N	N		N	4790	155	2	3.34	1783986790	371997	178.14	4700	4845	4700	6020	3245	4635	4795.70	8.73	0	23427	4781	4707	4591	4517	4401	4745	4555	119	1385	500	3240	5	1	23862351	1143	11.35	1.57	12	1.56	422.00	3055.00	5570	20240226	-14.00	3345	20231020	43.20	5570	-14.00	20240226	3750	27.73	20240805	5570	-14.00	20240226	3345	43.20	20231020	4.56	N	059210	500	119 억		2083755	N	N	2	N	00	N
95	20240814	110531	57	100.00	KOSDAQ		제약	N	N	N	N		N	4810	175	2	3.78	1638676205	341564	163.57	4700	4845	4700	6020	3245	4635	4797.57	8.73	0	23544	4781	4707	4591	4517	4401	4745	4555	119	1385	500	3240	5	1	23862351	1148	11.40	1.57	12	1.43	422.00	3055.00	5570	20240226	-13.64	3345	20231020	43.80	5570	-13.64	20240226	3750	28.27	20240805	5570	-13.64	20240226	3345	43.80	20231020	4.56	N	059210	500	119 억		2083755	N	N	2	N	00	N
96	20240814	100530	57	100.00	KOSDAQ		제약	N	N	N	N		N	4800	165	2	3.56	1307756240	272699	130.59	4700	4845	4700	6020	3245	4635	4795.60	8.73	0	16038	4781	4707	4591	4517	4401	4745	4555	119	1385	500	3240	5	1	23862351	1145	11.37	1.57	12	1.14	422.00	3055.00	5570	20240226	-13.82	3345	20231020	43.50	5570	-13.82	20240226	3750	28.00	20240805	5570	-13.82	20240226	3345	43.50	20231020	4.56	N	059210	500	119 억		2083755	N	N	2	N	00	N
97	20240814	090603	57	100.00	KOSDAQ		제약	N	N	N	N		N	4800	165	2	3.56	322519710	67499	32.32	4700	4845	4700	6020	3245	4635	4778.14	8.73	0	25604	4781	4707	4591	4517	4401	4745	4555	119	1385	500	3240	5	1	23862351	1145	11.37	1.57	12	0.28	422.00	3055.00	5570	20240226	-13.82	3345	20231020	43.50	5570	-13.82	20240226	3750	28.00	20240805	5570	-13.82	20240226	3345	43.50	20231020	4.56	N	059210	500	119 억		2083755	N	N	2	N	00	N
98	20240813	160525	57	100.00	KOSDAQ		제약	N	N	N	N		N	4635	75	2	1.64	949901160	207516	91.61	4560	4665	4475	5920	3195	4560	4577.13	8.75	0	-4348	4703	4631	4493	4421	4283	4667	4457	119	1360	500	3190	5	1	23862351	1106	10.98	1.52	12	0.87	422.00	3055.00	5570	20240226	-16.79	3345	20231020	38.57	5570	-16.79	20240226	3750	23.60	20240805	5570	-16.79	20240226	3345	38.57	20231020	4.52	N	059210	500	119 억		2088490	N	N	2	N	00	N
99	20240813	150528	57	100.00	KOSDAQ		제약	N	N	N	N		N	4630	70	2	1.54	910623680	199039	87.87	4560	4665	4475	5920	3195	4560	4575.10	8.75	0	-3420	4703	4631	4493	4421	4283	4667	4457	119	1360	500	3190	5	1	23862351	1105	10.97	1.52	12	0.83	422.00	3055.00	5570	20240226	-16.88	3345	20231020	38.42	5570	-16.88	20240226	3750	23.47	20240805	5570	-16.88	20240226	3345	38.42	20231020	4.52	N	059210	500	119 억		2088490	N	N	0	N	00	N
100	20240813	140530	57	100.00	KOSDAQ		제약	N	N	N	N		N	4625	65	2	1.43	772590585	169315	74.75	4560	4660	4475	5920	3195	4560	4563.04	8.75	0	-241	4703	4631	4493	4421	4283	4667	4457	119	1360	500	3190	5	1	23862351	1104	10.96	1.51	12	0.71	422.00	3055.00	5570	20240226	-16.97	3345	20231020	38.27	5570	-16.97	20240226	3750	23.33	20240805	5570	-16.97	20240226	3345	38.27	20231020	4.52	N	059210	500	119 억		2088490	N	N	0	N	00	N
101	20240813	130530	57	100.00	KOSDAQ		제약	N	N	N	N		N	4590	30	2	0.66	432671395	95760	42.28	4560	4590	4475	5920	3195	4560	4518.29	8.75	0	4349	4703	4631	4493	4421	4283	4667	4457	119	1360	500	3190	5	1	23862351	1095	10.88	1.50	12	0.40	422.00	3055.00	5570	20240226	-17.59	3345	20231020	37.22	5570	-17.59	20240226	3750	22.40	20240805	5570	-17.59	20240226	3345	37.22	20231020	4.52	N	059210	500	119 억		2088490	N	N	0	N	00	N
102	20240813	120526	57	100.00	KOSDAQ		제약	N	N	N	N		N	4530	-30	5	-0.66	352383385	78132	34.49	4560	4570	4475	5920	3195	4560	4510.10	8.75	0	-3792	4703	4631	4493	4421	4283	4667	4457	119	1360	500	3190	5	1	23862351	1081	10.73	1.48	12	0.33	422.00	3055.00	5570	20240226	-18.67	3345	20231020	35.43	5570	-18.67	20240226	3750	20.80	20240805	5570	-18.67	20240226	3345	35.43	20231020	4.52	N	059210	500	119 억		2088490	N	N	0	N	00	N
103	20240813	110525	57	100.00	KOSDAQ		제약	N	N	N	N		N	4480	-80	5	-1.75	314086275	69597	30.73	4560	4570	4475	5920	3195	4560	4512.93	8.75	0	1548	4703	4631	4493	4421	4283	4667	4457	119	1360	500	3190	5	1	23862351	1069	10.62	1.47	12	0.29	422.00	3055.00	5570	20240226	-19.57	3345	20231020	33.93	5570	-19.57	20240226	3750	19.47	20240805	5570	-19.57	20240226	3345	33.93	20231020	4.52	N	059210	500	119 억		2088490	N	N	0	N	00	N
104	20240813	100525	57	100.00	KOSDAQ		제약	N	N	N	N		N	4555	-5	5	-0.11	223392590	49415	21.82	4560	4570	4475	5920	3195	4560	4520.74	8.75	0	-554	4703	4631	4493	4421	4283	4667	4457	119	1360	500	3190	5	1	23862351	1087	10.79	1.49	12	0.21	422.00	3055.00	5570	20240226	-18.22	3345	20231020	36.17	5570	-18.22	20240226	3750	21.47	20240805	5570	-18.22	20240226	3345	36.17	20231020	4.52	N	059210	500	119 억		2088490	N	N	0	N	00	N
105	20240813	090529	57	100.00	KOSDAQ		제약	N	N	N	N		N	4540	-20	5	-0.44	27450590	6042	2.67	4560	4560	4540	5920	3195	4560	4543.30	8.75	0	-332	4703	4631	4493	4421	4283	4667	4457	119	1360	500	3190	5	1	23862351	1083	10.76	1.49	12	0.03	422.00	3055.00	5570	20240226	-18.49	3345	20231020	35.72	5570	-18.49	20240226	3750	21.07	20240805	5570	-18.49	20240226	3345	35.72	20231020	4.52	N	059210	500	119 억		2088490	N	N	0	N	00	N
106	20240812	160523	57	100.00	KOSDAQ		제약	N	N	N	N		N	4560	225	2	5.19	1017667535	226468	208.43	4415	4565	4355	5630	3035	4335	4493.19	8.50	0	59499	4431	4382	4351	4302	4271	4407	4327	119	1295	500	3030	5	1	23862351	1088	10.81	1.49	12	0.95	422.00	3055.00	5570	20240226	-18.13	3345	20231020	36.32	5570	-18.13	20240226	3750	21.60	20240805	5570	-18.13	20240226	3345	36.32	20231020	4.50	N	059210	500	119 억		2029393	N	N	0	N	00	N
107	20240812	150525	57	100.00	KOSDAQ		제약	N	N	N	N		N	4550	215	2	4.96	958931325	213578	196.57	4415	4565	4355	5630	3035	4335	4489.84	8.50	0	56860	4431	4382	4351	4302	4271	4407	4327	119	1295	500	3030	5	1	23862351	1086	10.78	1.49	12	0.90	422.00	3055.00	5570	20240226	-18.31	3345	20231020	36.02	5570	-18.31	20240226	3750	21.33	20240805	5570	-18.31	20240226	3345	36.02	20231020	4.50	N	059210	500	119 억		2029393	N	N	0	N	00	N
108	20240812	140524	57	100.00	KOSDAQ		제약	N	N	N	N		N	4505	170	2	3.92	575022995	128931	118.66	4415	4505	4355	5630	3035	4335	4459.93	8.50	0	36288	4431	4382	4351	4302	4271	4407	4327	119	1295	500	3030	5	1	23862351	1075	10.68	1.47	12	0.54	422.00	3055.00	5570	20240226	-19.12	3345	20231020	34.68	5570	-19.12	20240226	3750	20.13	20240805	5570	-19.12	20240226	3345	34.68	20231020	4.50	N	059210	500	119 억		2029393	N	N	0	N	00	N
109	20240812	130520	57	100.00	KOSDAQ		제약	N	N	N	N		N	4470	135	2	3.11	420789635	94562	87.03	4415	4490	4355	5630	3035	4335	4449.88	8.50	0	16779	4431	4382	4351	4302	4271	4407	4327	119	1295	500	3030	5	1	23862351	1067	10.59	1.46	12	0.40	422.00	3055.00	5570	20240226	-19.75	3345	20231020	33.63	5570	-19.75	20240226	3750	19.20	20240805	5570	-19.75	20240226	3345	33.63	20231020	4.50	N	059210	500	119 억		2029393	N	N	0	N	00	N
110	20240812	120520	57	100.00	KOSDAQ		제약	N	N	N	N		N	4440	105	2	2.42	351604150	79069	72.77	4415	4490	4355	5630	3035	4335	4446.80	8.50	0	12766	4431	4382	4351	4302	4271	4407	4327	119	1295	500	3030	5	1	23862351	1059	10.52	1.45	12	0.33	422.00	3055.00	5570	20240226	-20.29	3345	20231020	32.74	5570	-20.29	20240226	3750	18.40	20240805	5570	-20.29	20240226	3345	32.74	20231020	4.50	N	059210	500	119 억		2029393	N	N	0	N	00	N
111	20240812	110521	57	100.00	KOSDAQ		제약	N	N	N	N		N	4460	125	2	2.88	342001425	76909	70.78	4415	4490	4355	5630	3035	4335	4446.83	8.50	0	12697	4431	4382	4351	4302	4271	4407	4327	119	1295	500	3030	5	1	23862351	1064	10.57	1.46	12	0.32	422.00	3055.00	5570	20240226	-19.93	3345	20231020	33.33	5570	-19.93	20240226	3750	18.93	20240805	5570	-19.93	20240226	3345	33.33	20231020	4.50	N	059210	500	119 억		2029393	N	N	0	N	00	N
112	20240812	100517	57	100.00	KOSDAQ		제약	N	N	N	N		N	4465	130	2	3.00	307648440	69166	63.66	4415	4490	4355	5630	3035	4335	4447.97	8.50	0	11695	4431	4382	4351	4302	4271	4407	4327	119	1295	500	3030	5	1	23862351	1065	10.58	1.46	12	0.29	422.00	3055.00	5570	20240226	-19.84	3345	20231020	33.48	5570	-19.84	20240226	3750	19.07	20240805	5570	-19.84	20240226	3345	33.48	20231020	4.50	N	059210	500	119 억		2029393	N	N	0	N	00	N
113	20240812	090517	57	100.00	KOSDAQ		제약	N	N	N	N		N	4410	75	2	1.73	32188705	7304	6.72	4415	4420	4355	5630	3035	4335	4407.00	8.50	0	2790	4431	4382	4351	4302	4271	4407	4327	119	1295	500	3030	5	1	23862351	1052	10.45	1.44	12	0.03	422.00	3055.00	5570	20240226	-20.83	3345	20231020	31.84	5570	-20.83	20240226	3750	17.60	20240805	5570	-20.83	20240226	3345	31.84	20231020	4.50	N	059210	500	119 억		2029393	N	N	0	N	00	N
114	20240809	160516	57	100.00	KOSDAQ		제약	N	N	N	N		N	4335	55	2	1.29	473052940	108502	87.99	4320	4400	4320	5560	3000	4280	4359.85	8.42	0	20170	4396	4337	4246	4187	4096	4367	4217	119	1280	500	2990	5	1	23862351	1034	10.27	1.42	12	0.45	422.00	3055.00	5570	20240226	-22.17	3345	20231020	29.60	5570	-22.17	20240226	3750	15.60	20240805	5570	-22.17	20240226	3345	29.60	20231020	4.58	N	059210	500	119 억		2009218	N	N	0	N	00	N
115	20240809	150527	57	100.00	KOSDAQ		제약	N	N	N	N		N	4355	75	2	1.75	440979650	101104	81.99	4320	4400	4320	5560	3000	4280	4361.64	8.42	0	19094	4396	4337	4246	4187	4096	4367	4217	119	1280	500	2990	5	1	23862351	1039	10.32	1.43	12	0.42	422.00	3055.00	5570	20240226	-21.81	3345	20231020	30.19	5570	-21.81	20240226	3750	16.13	20240805	5570	-21.81	20240226	3345	30.19	20231020	4.58	N	059210	500	119 억		2009218	N	N	0	N	00	N
116	20240809	140526	57	100.00	KOSDAQ		제약	N	N	N	N		N	4345	65	2	1.52	360759950	82651	67.03	4320	4400	4320	5560	3000	4280	4364.86	8.42	0	20496	4396	4337	4246	4187	4096	4367	4217	119	1280	500	2990	5	1	23862351	1037	10.30	1.42	12	0.35	422.00	3055.00	5570	20240226	-21.99	3345	20231020	29.90	5570	-21.99	20240226	3750	15.87	20240805	5570	-21.99	20240226	3345	29.90	20231020	4.58	N	059210	500	119 억		2009218	N	N	0	N	00	N
117	20240809	130526	57	100.00	KOSDAQ		제약	N	N	N	N		N	4390	110	2	2.57	312060730	71465	57.96	4320	4400	4320	5560	3000	4280	4366.62	8.42	0	19243	4396	4337	4246	4187	4096	4367	4217	119	1280	500	2990	5	1	23862351	1048	10.40	1.44	12	0.30	422.00	3055.00	5570	20240226	-21.18	3345	20231020	31.24	5570	-21.18	20240226	3750	17.07	20240805	5570	-21.18	20240226	3345	31.24	20231020	4.58	N	059210	500	119 억		2009218	N	N	0	N	00	N
118	20240809	120525	57	100.00	KOSDAQ		제약	N	N	N	N		N	4365	85	2	1.99	265724800	60867	49.36	4320	4400	4320	5560	3000	4280	4365.66	8.42	0	11310	4396	4337	4246	4187	4096	4367	4217	119	1280	500	2990	5	1	23862351	1042	10.34	1.43	12	0.26	422.00	3055.00	5570	20240226	-21.63	3345	20231020	30.49	5570	-21.63	20240226	3750	16.40	20240805	5570	-21.63	20240226	3345	30.49	20231020	4.58	N	059210	500	119 억		2009218	N	N	0	N	00	N
119	20240809	110518	57	100.00	KOSDAQ		제약	N	N	N	N		N	4365	85	2	1.99	205780435	47143	38.23	4320	4400	4320	5560	3000	4280	4365.03	8.42	0	8819	4396	4337	4246	4187	4096	4367	4217	119	1280	500	2990	5	1	23862351	1042	10.34	1.43	12	0.20	422.00	3055.00	5570	20240226	-21.63	3345	20231020	30.49	5570	-21.63	20240226	3750	16.40	20240805	5570	-21.63	20240226	3345	30.49	20231020	4.58	N	059210	500	119 억		2009218	N	N	0	N	00	N
120	20240809	100527	57	100.00	KOSDAQ		제약	N	N	N	N		N	4380	100	2	2.34	98828385	22575	18.31	4320	4400	4320	5560	3000	4280	4377.78	8.42	0	6733	4396	4337	4246	4187	4096	4367	4217	119	1280	500	2990	5	1	23862351	1045	10.38	1.43	12	0.09	422.00	3055.00	5570	20240226	-21.36	3345	20231020	30.94	5570	-21.36	20240226	3750	16.80	20240805	5570	-21.36	20240226	3345	30.94	20231020	4.58	N	059210	500	119 억		2009218	N	N	0	N	00	N
121	20240809	090519	57	100.00	KOSDAQ		제약	N	N	N	N		N	4400	120	2	2.80	20575335	4725	3.83	4320	4400	4320	5560	3000	4280	4354.57	8.42	0	31	4396	4337	4246	4187	4096	4367	4217	119	1280	500	2990	5	1	23862351	1050	10.43	1.44	12	0.02	422.00	3055.00	5570	20240226	-21.01	3345	20231020	31.54	5570	-21.01	20240226	3750	17.33	20240805	5570	-21.01	20240226	3345	31.54	20231020	4.58	N	059210	500	119 억		2009218	N	N	0	N	00	N
122	20240808	160513	57	100.00	KOSDAQ		제약	N	N	N	N		N	4280	35	2	0.82	522512265	123211	30.74	4205	4305	4155	5510	2975	4245	4240.36	8.57	0	-31546	4498	4371	4233	4106	3968	4435	4170	119	1265	500	2970	5	1	23862351	1021	10.14	1.40	12	0.52	422.00	3055.00	5570	20240226	-23.16	3345	20231020	27.95	5570	-23.16	20240226	3750	14.13	20240805	5570	-23.16	20240226	3345	27.95	20231020	4.69	N	059210	500	119 억		2045117	N	N	0	N	00	N
123	20240808	150517	57	100.00	KOSDAQ		제약	N	N	N	N		N	4280	35	2	0.82	483702490	114132	28.47	4205	4305	4155	5510	2975	4245	4238.09	8.57	0	-30888	4498	4371	4233	4106	3968	4435	4170	119	1265	500	2970	5	1	23862351	1021	10.14	1.40	12	0.48	422.00	3055.00	5570	20240226	-23.16	3345	20231020	27.95	5570	-23.16	20240226	3750	14.13	20240805	5570	-23.16	20240226	3345	27.95	20231020	4.69	N	059210	500	119 억		2045117	N	N	0	N	00	N
124	20240808	140520	57	100.00	KOSDAQ		제약	N	N	N	N		N	4270	25	2	0.59	407938855	96348	24.04	4205	4305	4155	5510	2975	4245	4234.00	8.57	0	-33632	4498	4371	4233	4106	3968	4435	4170	119	1265	500	2970	5	1	23862351	1019	10.12	1.40	12	0.40	422.00	3055.00	5570	20240226	-23.34	3345	20231020	27.65	5570	-23.34	20240226	3750	13.87	20240805	5570	-23.34	20240226	3345	27.65	20231020	4.69	N	059210	500	119 억		2045117	N	N	0	N	00	N
125	20240808	130521	57	100.00	KOSDAQ		제약	N	N	N	N		N	4280	35	2	0.82	370387100	87553	21.84	4205	4305	4155	5510	2975	4245	4230.42	8.57	0	-32261	4498	4371	4233	4106	3968	4435	4170	119	1265	500	2970	5	1	23862351	1021	10.14	1.40	12	0.37	422.00	3055.00	5570	20240226	-23.16	3345	20231020	27.95	5570	-23.16	20240226	3750	14.13	20240805	5570	-23.16	20240226	3345	27.95	20231020	4.69	N	059210	500	119 억		2045117	N	N	0	N	00	N
126	20240808	120525	57	100.00	KOSDAQ		제약	N	N	N	N		N	4255	10	2	0.24	312619535	74077	18.48	4205	4295	4155	5510	2975	4245	4220.16	8.57	0	-30710	4498	4371	4233	4106	3968	4435	4170	119	1265	500	2970	5	1	23862351	1015	10.08	1.39	12	0.31	422.00	3055.00	5570	20240226	-23.61	3345	20231020	27.20	5570	-23.61	20240226	3750	13.47	20240805	5570	-23.61	20240226	3345	27.20	20231020	4.69	N	059210	500	119 억		2045117	N	N	0	N	00	N
127	20240808	110521	57	100.00	KOSDAQ		제약	N	N	N	N		N	4270	25	2	0.59	261166600	61985	15.46	4205	4295	4155	5510	2975	4245	4213.33	8.57	0	-28757	4498	4371	4233	4106	3968	4435	4170	119	1265	500	2970	5	1	23862351	1019	10.12	1.40	12	0.26	422.00	3055.00	5570	20240226	-23.34	3345	20231020	27.65	5570	-23.34	20240226	3750	13.87	20240805	5570	-23.34	20240226	3345	27.65	20231020	4.69	N	059210	500	119 억		2045117	N	N	0	N	00	N
128	20240808	100517	57	100.00	KOSDAQ		제약	N	N	N	N		N	4215	-30	5	-0.71	164940535	39293	9.80	4205	4270	4155	5510	2975	4245	4197.59	8.57	0	-21891	4498	4371	4233	4106	3968	4435	4170	119	1265	500	2970	5	1	23862351	1006	9.99	1.38	12	0.16	422.00	3055.00	5570	20240226	-24.33	3345	20231020	26.01	5570	-24.33	20240226	3750	12.40	20240805	5570	-24.33	20240226	3345	26.01	20231020	4.69	N	059210	500	119 억		2045117	N	N	0	N	00	N
129	20240808	090515	57	100.00	KOSDAQ		제약	N	N	N	N		N	4270	25	2	0.59	13686670	3249	0.81	4205	4270	4190	5510	2975	4245	4211.55	8.57	0	-318	4498	4371	4233	4106	3968	4435	4170	119	1265	500	2970	5	1	23862351	1019	10.12	1.40	12	0.01	422.00	3055.00	5570	20240226	-23.34	3345	20231020	27.65	5570	-23.34	20240226	3750	13.87	20240805	5570	-23.34	20240226	3345	27.65	20231020	4.69	N	059210	500	119 억		2045117	N	N	0	N	00	N
130	20240807	160508	57	100.00	KOSDAQ		제약	N	N	N	N		N	4245	100	2	2.41	1692854630	396302	119.08	4095	4360	4095	5380	2905	4145	4271.70	7.97	0	143855	4361	4252	4116	4007	3871	4307	4062	119	1235	500	2900	5	1	23862351	1013	10.06	1.39	12	1.66	422.00	3055.00	5570	20240226	-23.79	3345	20231020	26.91	5570	-23.79	20240226	3750	13.20	20240805	5570	-23.79	20240226	3345	26.91	20231020	4.87	N	059210	500	119 억		1901734	N	N	0	N	00	N
131	20240807	150515	57	100.00	KOSDAQ		제약	N	N	N	N		N	4210	65	2	1.57	1623012870	379810	114.12	4095	4360	4095	5380	2905	4145	4273.22	7.97	0	144618	4361	4252	4116	4007	3871	4307	4062	119	1235	500	2900	5	1	23862351	1005	9.98	1.38	12	1.59	422.00	3055.00	5570	20240226	-24.42	3345	20231020	25.86	5570	-24.42	20240226	3750	12.27	20240805	5570	-24.42	20240226	3345	25.86	20231020	4.87	N	059210	500	119 억		1901734	N	N	0	N	00	N
132	20240807	140519	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	155	2	3.74	1397841425	326821	98.20	4095	4360	4095	5380	2905	4145	4277.09	7.97	0	134003	4361	4252	4116	4007	3871	4307	4062	119	1235	500	2900	5	1	23862351	1026	10.19	1.41	12	1.37	422.00	3055.00	5570	20240226	-22.80	3345	20231020	28.55	5570	-22.80	20240226	3750	14.67	20240805	5570	-22.80	20240226	3345	28.55	20231020	4.87	N	059210	500	119 억		1901734	N	N	0	N	00	N
133	20240807	130514	57	100.00	KOSDAQ		제약	N	N	N	N		N	4335	190	2	4.58	852176300	199789	60.03	4095	4340	4095	5380	2905	4145	4265.38	7.97	0	69597	4361	4252	4116	4007	3871	4307	4062	119	1235	500	2900	5	1	23862351	1034	10.27	1.42	12	0.84	422.00	3055.00	5570	20240226	-22.17	3345	20231020	29.60	5570	-22.17	20240226	3750	15.60	20240805	5570	-22.17	20240226	3345	29.60	20231020	4.87	N	059210	500	119 억		1901734	N	N	0	N	00	N
134	20240807	120517	57	100.00	KOSDAQ		제약	N	N	N	N		N	4330	185	2	4.46	780309405	183180	55.04	4095	4340	4095	5380	2905	4145	4259.80	7.97	0	66877	4361	4252	4116	4007	3871	4307	4062	119	1235	500	2900	5	1	23862351	1033	10.26	1.42	12	0.77	422.00	3055.00	5570	20240226	-22.26	3345	20231020	29.45	5570	-22.26	20240226	3750	15.47	20240805	5570	-22.26	20240226	3345	29.45	20231020	4.87	N	059210	500	119 억		1901734	N	N	0	N	00	N
135	20240807	110515	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	155	2	3.74	672439355	158154	47.52	4095	4325	4095	5380	2905	4145	4251.80	7.97	0	57548	4361	4252	4116	4007	3871	4307	4062	119	1235	500	2900	5	1	23862351	1026	10.19	1.41	12	0.66	422.00	3055.00	5570	20240226	-22.80	3345	20231020	28.55	5570	-22.80	20240226	3750	14.67	20240805	5570	-22.80	20240226	3345	28.55	20231020	4.87	N	059210	500	119 억		1901734	N	N	0	N	00	N
136	20240807	100511	57	100.00	KOSDAQ		제약	N	N	N	N		N	4230	85	2	2.05	422714305	99888	30.01	4095	4290	4095	5380	2905	4145	4231.88	7.97	0	37803	4361	4252	4116	4007	3871	4307	4062	119	1235	500	2900	5	1	23862351	1009	10.02	1.38	12	0.42	422.00	3055.00	5570	20240226	-24.06	3345	20231020	26.46	5570	-24.06	20240226	3750	12.80	20240805	5570	-24.06	20240226	3345	26.46	20231020	4.87	N	059210	500	119 억		1901734	N	N	0	N	00	N
137	20240807	090511	57	100.00	KOSDAQ		제약	N	N	N	N		N	4145	0	3	0.00	5510985	1341	0.40	4095	4145	4095	5380	2905	4145	4109.61	7.97	0	18	4361	4252	4116	4007	3871	4307	4062	119	1235	500	2900	5	1	23862351	989	9.82	1.36	12	0.01	422.00	3055.00	5570	20240226	-25.58	3345	20231020	23.92	5570	-25.58	20240226	3750	10.53	20240805	5570	-25.58	20240226	3345	23.92	20231020	4.87	N	059210	500	119 억		1901734	N	N	0	N	00	N
138	20240806	160505	57	100.00	KOSDAQ		제약	N	N	N	N		N	4145	195	2	4.94	1358636090	331098	47.45	3980	4225	3980	5130	2765	3950	4103.42	7.91	0	10960	4550	4250	4000	3700	3450	4125	3575	119	1180	500	2760	5	1	23862351	989	9.82	1.36	12	1.39	422.00	3055.00	5570	20240226	-25.58	3345	20231020	23.92	5570	-25.58	20240226	3750	10.53	20240805	5570	-25.58	20240226	3345	23.92	20231020	4.90	N	059210	500	119 억		1886815	N	N	5	N	00	N
139	20240806	150514	57	100.00	KOSDAQ		제약	N	N	N	N		N	4165	215	2	5.44	1307339375	318771	45.68	3980	4225	3980	5130	2765	3950	4101.19	7.91	0	19155	4550	4250	4000	3700	3450	4125	3575	119	1180	500	2760	5	1	23862351	994	9.87	1.36	12	1.34	422.00	3055.00	5570	20240226	-25.22	3345	20231020	24.51	5570	-25.22	20240226	3750	11.07	20240805	5570	-25.22	20240226	3345	24.51	20231020	4.90	N	059210	500	119 억		1886815	N	N	5	N	00	N
140	20240806	140511	57	100.00	KOSDAQ		제약	N	N	N	N		N	4175	225	2	5.70	1230648055	300412	43.05	3980	4225	3980	5130	2765	3950	4096.53	7.91	0	19623	4550	4250	4000	3700	3450	4125	3575	119	1180	500	2760	5	1	23862351	996	9.89	1.37	12	1.26	422.00	3055.00	5570	20240226	-25.04	3345	20231020	24.81	5570	-25.04	20240226	3750	11.33	20240805	5570	-25.04	20240226	3345	24.81	20231020	4.90	N	059210	500	119 억		1886815	N	N	5	N	00	N
141	20240806	130510	57	100.00	KOSDAQ		제약	N	N	N	N		N	4160	210	2	5.32	1123321925	274852	39.39	3980	4190	3980	5130	2765	3950	4087.01	7.91	0	24095	4550	4250	4000	3700	3450	4125	3575	119	1180	500	2760	5	1	23862351	993	9.86	1.36	12	1.15	422.00	3055.00	5570	20240226	-25.31	3345	20231020	24.36	5570	-25.31	20240226	3750	10.93	20240805	5570	-25.31	20240226	3345	24.36	20231020	4.90	N	059210	500	119 억		1886815	N	N	5	N	00	N
142	20240806	120514	57	100.00	KOSDAQ		제약	N	N	N	N		N	4115	165	2	4.18	1063560085	260401	37.32	3980	4190	3980	5130	2765	3950	4084.32	7.91	0	18455	4550	4250	4000	3700	3450	4125	3575	119	1180	500	2760	5	1	23862351	982	9.75	1.35	12	1.09	422.00	3055.00	5570	20240226	-26.12	3345	20231020	23.02	5570	-26.12	20240226	3750	9.73	20240805	5570	-26.12	20240226	3345	23.02	20231020	4.90	N	059210	500	119 억		1886815	N	N	5	N	00	N
143	20240806	110509	57	100.00	KOSDAQ		제약	N	N	N	N		N	4110	160	2	4.05	1022954575	250532	35.90	3980	4190	3980	5130	2765	3950	4083.13	7.91	0	15556	4550	4250	4000	3700	3450	4125	3575	119	1180	500	2760	5	1	23862351	981	9.74	1.35	12	1.05	422.00	3055.00	5570	20240226	-26.21	3345	20231020	22.87	5570	-26.21	20240226	3750	9.60	20240805	5570	-26.21	20240226	3345	22.87	20231020	4.90	N	059210	500	119 억		1886815	N	N	5	N	00	N
144	20240806	100507	57	100.00	KOSDAQ		제약	N	N	N	N		N	4175	225	2	5.70	829525905	203556	29.17	3980	4185	3980	5130	2765	3950	4075.17	7.91	0	19755	4550	4250	4000	3700	3450	4125	3575	119	1180	500	2760	5	1	23862351	996	9.89	1.37	12	0.85	422.00	3055.00	5570	20240226	-25.04	3345	20231020	24.81	5570	-25.04	20240226	3750	11.33	20240805	5570	-25.04	20240226	3345	24.81	20231020	4.90	N	059210	500	119 억		1886815	N	N	5	N	00	N
145	20240806	090509	57	100.00	KOSDAQ		제약	N	N	N	N		N	4135	185	2	4.68	389168385	96792	13.87	3980	4150	3980	5130	2765	3950	4020.67	7.91	0	13909	4550	4250	4000	3700	3450	4125	3575	119	1180	500	2760	5	1	23862351	987	9.80	1.35	12	0.41	422.00	3055.00	5570	20240226	-25.76	3345	20231020	23.62	5570	-25.76	20240226	3750	10.27	20240805	5570	-25.76	20240226	3345	23.62	20231020	4.90	N	059210	500	119 억		1886815	N	N	5	N	00	N
146	20240805	160500	57	100.00	KOSDAQ		제약	N	N	N	N		N	3950	-440	5	-10.02	2791383125	691700	136.52	4300	4300	3750	5700	3075	4390	4035.60	8.26	0	-83208	4706	4547	4426	4267	4146	4487	4207	119	1310	500	3070	5	1	23862351	943	9.36	1.29	12	2.90	422.00	3055.00	5570	20240226	-29.08	3345	20231020	18.09	5570	-29.08	20240226	3750	5.33	20240805	5570	-29.08	20240226	3345	18.09	20231020	4.96	N	059210	500	119 억		1970731	N	N	5	N	00	N
147	20240805	150507	57	100.00	KOSDAQ		제약	N	N	N	N		N	3875	-515	5	-11.73	2648931650	655052	129.29	4300	4300	3750	5700	3075	4390	4043.85	8.26	0	-74111	4706	4547	4426	4267	4146	4487	4207	119	1310	500	3070	5	1	23862351	925	9.18	1.27	12	2.75	422.00	3055.00	5570	20240226	-30.43	3345	20231020	15.84	5570	-30.43	20240226	3750	3.33	20240805	5570	-30.43	20240226	3345	15.84	20231020	4.96	N	059210	500	119 억		1970731	N	N	3	N	00	N
148	20240805	140510	58	100.00	KOSDAQ		제약	N	N	N	N		N	3990	-400	5	-9.11	1801213540	437235	86.30	4300	4300	3965	5700	3075	4390	4119.55	8.26	0	-45411	4706	4547	4426	4267	4146	4487	4207	119	1310	500	3070	5	1	23862351	952	9.45	1.31	12	1.83	422.00	3055.00	5570	20240226	-28.37	3345	20231020	19.28	5570	-28.37	20240226	3815	4.59	20240201	5570	-28.37	20240226	3345	19.28	20231020	4.96	N	059210	500	119 억		1970731	N	N	3	N	00	N
149	20240805	130507	57	100.00	KOSDAQ		제약	N	N	N	N		N	4025	-365	5	-8.31	1344628160	323223	63.80	4300	4300	4025	5700	3075	4390	4160.06	8.26	0	-38626	4706	4547	4426	4267	4146	4487	4207	119	1310	500	3070	5	1	23862351	960	9.54	1.32	12	1.35	422.00	3055.00	5570	20240226	-27.74	3345	20231020	20.33	5570	-27.74	20240226	3815	5.50	20240201	5570	-27.74	20240226	3345	20.33	20231020	4.96	N	059210	500	119 억		1970731	N	N	3	N	00	N
150	20240805	120504	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	-290	5	-6.61	1108746855	265184	52.34	4300	4300	4080	5700	3075	4390	4181.05	8.26	0	-31158	4706	4547	4426	4267	4146	4487	4207	119	1310	500	3070	5	1	23862351	978	9.72	1.34	12	1.11	422.00	3055.00	5570	20240226	-26.39	3345	20231020	22.57	5570	-26.39	20240226	3815	7.47	20240201	5570	-26.39	20240226	3345	22.57	20231020	4.96	N	059210	500	119 억		1970731	N	N	3	N	00	N
151	20240805	110508	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	-260	5	-5.92	900800060	214530	42.34	4300	4300	4125	5700	3075	4390	4198.95	8.26	0	-21282	4706	4547	4426	4267	4146	4487	4207	119	1310	500	3070	5	1	23862351	986	9.79	1.35	12	0.90	422.00	3055.00	5570	20240226	-25.85	3345	20231020	23.47	5570	-25.85	20240226	3815	8.26	20240201	5570	-25.85	20240226	3345	23.47	20231020	4.96	N	059210	500	119 억		1970731	N	N	3	N	00	N
152	20240805	100503	57	100.00	KOSDAQ		제약	N	N	N	N		N	4220	-170	5	-3.87	546020990	129134	25.49	4300	4300	4200	5700	3075	4390	4228.33	8.26	0	-16572	4706	4547	4426	4267	4146	4487	4207	119	1310	500	3070	5	1	23862351	1007	10.00	1.38	12	0.54	422.00	3055.00	5570	20240226	-24.24	3345	20231020	26.16	5570	-24.24	20240226	3815	10.62	20240201	5570	-24.24	20240226	3345	26.16	20231020	4.96	N	059210	500	119 억		1970731	N	N	3	N	00	N
153	20240805	090501	57	100.00	KOSDAQ		제약	N	N	N	N		N	4245	-145	5	-3.30	83432505	19516	3.85	4300	4300	4230	5700	3075	4390	4275.08	8.26	0	-1146	4706	4547	4426	4267	4146	4487	4207	119	1310	500	3070	5	1	23862351	1013	10.06	1.39	12	0.08	422.00	3055.00	5570	20240226	-23.79	3345	20231020	26.91	5570	-23.79	20240226	3815	11.27	20240201	5570	-23.79	20240226	3345	26.91	20231020	4.96	N	059210	500	119 억		1970731	N	N	3	N	00	N
154	20240802	160456	57	100.00	KOSDAQ		제약	N	N	N	N		N	4390	-275	5	-5.89	2225951175	506614	189.91	4585	4585	4305	6060	3270	4665	4393.78	8.76	0	-118393	4878	4771	4653	4546	4428	4825	4600	119	1395	500	3260	5	1	23862351	1048	10.40	1.44	12	2.12	422.00	3055.00	5570	20240226	-21.18	3345	20231020	31.24	5570	-21.18	20240226	3815	15.07	20240201	5570	-21.18	20240226	3345	31.24	20231020	5.20	N	059210	500	119 억		2089486	N	N	3	N	00	N
155	20240802	150455	57	100.00	KOSDAQ		제약	N	N	N	N		N	4355	-310	5	-6.65	2093396525	476075	178.46	4585	4585	4305	6060	3270	4665	4397.20	8.76	0	-121337	4878	4771	4653	4546	4428	4825	4600	119	1395	500	3260	5	1	23862351	1039	10.32	1.43	12	2.00	422.00	3055.00	5570	20240226	-21.81	3345	20231020	30.19	5570	-21.81	20240226	3815	14.15	20240201	5570	-21.81	20240226	3345	30.19	20231020	5.20	N	059210	500	119 억		2089486	N	N	4	N	00	N
156	20240802	140459	57	100.00	KOSDAQ		제약	N	N	N	N		N	4365	-300	5	-6.43	1673570460	379389	142.22	4585	4585	4350	6060	3270	4665	4411.23	8.76	0	-107135	4878	4771	4653	4546	4428	4825	4600	119	1395	500	3260	5	1	23862351	1042	10.34	1.43	12	1.59	422.00	3055.00	5570	20240226	-21.63	3345	20231020	30.49	5570	-21.63	20240226	3815	14.42	20240201	5570	-21.63	20240226	3345	30.49	20231020	5.20	N	059210	500	119 억		2089486	N	N	4	N	00	N
157	20240802	130458	57	100.00	KOSDAQ		제약	N	N	N	N		N	4365	-300	5	-6.43	1456005865	329713	123.60	4585	4585	4350	6060	3270	4665	4415.98	8.76	0	-104107	4878	4771	4653	4546	4428	4825	4600	119	1395	500	3260	5	1	23862351	1042	10.34	1.43	12	1.38	422.00	3055.00	5570	20240226	-21.63	3345	20231020	30.49	5570	-21.63	20240226	3815	14.42	20240201	5570	-21.63	20240226	3345	30.49	20231020	5.20	N	059210	500	119 억		2089486	N	N	4	N	00	N
158	20240802	120458	57	100.00	KOSDAQ		제약	N	N	N	N		N	4380	-285	5	-6.11	1329195560	300655	112.70	4585	4585	4350	6060	3270	4665	4421.00	8.76	0	-102607	4878	4771	4653	4546	4428	4825	4600	119	1395	500	3260	5	1	23862351	1045	10.38	1.43	12	1.26	422.00	3055.00	5570	20240226	-21.36	3345	20231020	30.94	5570	-21.36	20240226	3815	14.81	20240201	5570	-21.36	20240226	3345	30.94	20231020	5.20	N	059210	500	119 억		2089486	N	N	4	N	00	N
159	20240802	110459	57	100.00	KOSDAQ		제약	N	N	N	N		N	4400	-265	5	-5.68	1071406930	241618	90.57	4585	4585	4350	6060	3270	4665	4434.30	8.76	0	-80149	4878	4771	4653	4546	4428	4825	4600	119	1395	500	3260	5	1	23862351	1050	10.43	1.44	12	1.01	422.00	3055.00	5570	20240226	-21.01	3345	20231020	31.54	5570	-21.01	20240226	3815	15.33	20240201	5570	-21.01	20240226	3345	31.54	20231020	5.20	N	059210	500	119 억		2089486	N	N	4	N	00	N
160	20240802	100455	57	100.00	KOSDAQ		제약	N	N	N	N		N	4455	-210	5	-4.50	592494500	132546	49.69	4585	4585	4425	6060	3270	4665	4470.10	8.76	0	-53447	4878	4771	4653	4546	4428	4825	4600	119	1395	500	3260	5	1	23862351	1063	10.56	1.46	12	0.56	422.00	3055.00	5570	20240226	-20.02	3345	20231020	33.18	5570	-20.02	20240226	3815	16.78	20240201	5570	-20.02	20240226	3345	33.18	20231020	5.20	N	059210	500	119 억		2089486	N	N	4	N	00	N
161	20240802	090500	57	100.00	KOSDAQ		제약	N	N	N	N		N	4565	-100	5	-2.14	45683895	10008	3.75	4585	4585	4510	6060	3270	4665	4564.74	8.76	0	-4083	4878	4771	4653	4546	4428	4825	4600	119	1395	500	3260	5	1	23862351	1089	10.82	1.49	12	0.04	422.00	3055.00	5570	20240226	-18.04	3345	20231020	36.47	5570	-18.04	20240226	3815	19.66	20240201	5570	-18.04	20240226	3345	36.47	20231020	5.20	N	059210	500	119 억		2089486	N	N	4	N	00	N
162	20240801	160454	57	100.00	KOSDAQ		제약	N	N	N	N		N	4665	145	2	3.21	1220652315	261234	55.57	4535	4760	4535	5870	3165	4520	4672.65	8.55	0	46844	4866	4692	4566	4392	4266	4630	4330	119	1350	500	3160	5	1	23862351	1113	11.05	1.53	12	1.09	422.00	3055.00	5570	20240226	-16.25	3345	20231020	39.46	5570	-16.25	20240226	3815	22.28	20240201	5570	-16.25	20240226	3345	39.46	20231020	5.23	N	059210	500	119 억		2041415	N	N	4	N	00	N
163	20240801	150508	57	100.00	KOSDAQ		제약	N	N	N	N		N	4645	125	2	2.77	1168175495	249971	53.18	4535	4760	4535	5870	3165	4520	4673.24	8.55	0	50817	4866	4692	4566	4392	4266	4630	4330	119	1350	500	3160	5	1	23862351	1108	11.01	1.52	12	1.05	422.00	3055.00	5570	20240226	-16.61	3345	20231020	38.86	5570	-16.61	20240226	3815	21.76	20240201	5570	-16.61	20240226	3345	38.86	20231020	5.23	N	059210	500	119 억		2041415	N	N	4	N	00	N
164	20240801	140504	57	100.00	KOSDAQ		제약	N	N	N	N		N	4675	155	2	3.43	1096200270	234492	49.88	4535	4760	4535	5870	3165	4520	4674.79	8.55	0	45747	4866	4692	4566	4392	4266	4630	4330	119	1350	500	3160	5	1	23862351	1116	11.08	1.53	12	0.98	422.00	3055.00	5570	20240226	-16.07	3345	20231020	39.76	5570	-16.07	20240226	3815	22.54	20240201	5570	-16.07	20240226	3345	39.76	20231020	5.23	N	059210	500	119 억		2041415	N	N	4	N	00	N
165	20240801	130457	57	100.00	KOSDAQ		제약	N	N	N	N		N	4650	130	2	2.88	265941480	57351	12.20	4535	4680	4535	5870	3165	4520	4637.09	8.55	0	34326	4866	4692	4566	4392	4266	4630	4330	119	1350	500	3160	5	1	23862351	1110	11.02	1.52	12	0.24	422.00	3055.00	5570	20240226	-16.52	3345	20231020	39.01	5570	-16.52	20240226	3815	21.89	20240201	5570	-16.52	20240226	3345	39.01	20231020	5.23	N	059210	500	119 억		2041415	N	N	4	N	00	N
166	20240801	120500	57	100.00	KOSDAQ		제약	N	N	N	N		N	4655	135	2	2.99	234736195	50632	10.77	4535	4680	4535	5870	3165	4520	4636.12	8.55	0	29831	4866	4692	4566	4392	4266	4630	4330	119	1350	500	3160	5	1	23862351	1111	11.03	1.52	12	0.21	422.00	3055.00	5570	20240226	-16.43	3345	20231020	39.16	5570	-16.43	20240226	3815	22.02	20240201	5570	-16.43	20240226	3345	39.16	20231020	5.23	N	059210	500	119 억		2041415	N	N	4	N	00	N
167	20240801	110500	57	100.00	KOSDAQ		제약	N	N	N	N		N	4635	115	2	2.54	205564105	44347	9.43	4535	4680	4535	5870	3165	4520	4635.36	8.55	0	25662	4866	4692	4566	4392	4266	4630	4330	119	1350	500	3160	5	1	23862351	1106	10.98	1.52	12	0.19	422.00	3055.00	5570	20240226	-16.79	3345	20231020	38.57	5570	-16.79	20240226	3815	21.49	20240201	5570	-16.79	20240226	3345	38.57	20231020	5.23	N	059210	500	119 억		2041415	N	N	4	N	00	N
168	20240801	100457	57	100.00	KOSDAQ		제약	N	N	N	N		N	4650	130	2	2.88	168966100	36423	7.75	4535	4680	4535	5870	3165	4520	4638.99	8.55	0	25983	4866	4692	4566	4392	4266	4630	4330	119	1350	500	3160	5	1	23862351	1110	11.02	1.52	12	0.15	422.00	3055.00	5570	20240226	-16.52	3345	20231020	39.01	5570	-16.52	20240226	3815	21.89	20240201	5570	-16.52	20240226	3345	39.01	20231020	5.23	N	059210	500	119 억		2041415	N	N	4	N	00	N
169	20240801	090449	57	100.00	KOSDAQ		제약	N	N	N	N		N	4580	60	2	1.33	15626220	3407	0.72	4535	4600	4535	5870	3165	4520	4586.50	8.55	0	1516	4866	4692	4566	4392	4266	4630	4330	119	1350	500	3160	5	1	23862351	1093	10.85	1.50	12	0.01	422.00	3055.00	5570	20240226	-17.77	3345	20231020	36.92	5570	-17.77	20240226	3815	20.05	20240201	5570	-17.77	20240226	3345	36.92	20231020	5.23	N	059210	500	119 억		2041415	N	N	4	N	00	N