KissMeData/082800/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	160650	57	100.00	KOSDAQ		제약	N	N	N	N		N	3895	75	2	1.96	293610590	76546	33.22	3820	3905	3770	4965	2675	3820	3835.74	0.03	0	14210	3973	3896	3798	3721	3623	3847	3672	1205	1145	2500	2440	5	1	48211715	1878	-55.64	1.80	12	0.16	-70.00	2159.00	4750	20240801	-18.00	2715	20240522	43.46	4750	-18.00	20240801	2715	43.46	20240522	4750	-18.00	20240801	577	575.04	20230906	0.01	N	082800	2500	1205 억		15541	N	N	0	N	00	N
3	20240830	150655	57	100.00	KOSDAQ		제약	N	N	N	N		N	3855	35	2	0.92	251653135	65752	28.54	3820	3880	3770	4965	2675	3820	3827.31	0.03	0	16822	3973	3896	3798	3721	3623	3847	3672	1205	1145	2500	2440	5	1	48211715	1859	-55.07	1.79	12	0.14	-70.00	2159.00	4750	20240801	-18.84	2715	20240522	41.99	4750	-18.84	20240801	2715	41.99	20240522	4750	-18.84	20240801	577	568.11	20230906	0.01	N	082800	2500	1205 억		15541	N	N	0	N	00	N
4	20240830	140655	57	100.00	KOSDAQ		제약	N	N	N	N		N	3850	30	2	0.79	201804245	52813	22.92	3820	3855	3770	4965	2675	3820	3821.11	0.03	0	7981	3973	3896	3798	3721	3623	3847	3672	1205	1145	2500	2440	5	1	48211715	1856	-55.00	1.78	12	0.11	-70.00	2159.00	4750	20240801	-18.95	2715	20240522	41.80	4750	-18.95	20240801	2715	41.80	20240522	4750	-18.95	20240801	577	567.24	20230906	0.01	N	082800	2500	1205 억		15541	N	N	0	N	00	N
5	20240830	130650	57	100.00	KOSDAQ		제약	N	N	N	N		N	3845	25	2	0.65	175582100	45987	19.96	3820	3850	3770	4965	2675	3820	3818.08	0.03	0	6324	3973	3896	3798	3721	3623	3847	3672	1205	1145	2500	2440	5	1	48211715	1854	-54.93	1.78	12	0.10	-70.00	2159.00	4750	20240801	-19.05	2715	20240522	41.62	4750	-19.05	20240801	2715	41.62	20240522	4750	-19.05	20240801	577	566.38	20230906	0.01	N	082800	2500	1205 억		15541	N	N	0	N	00	N
6	20240830	120654	57	100.00	KOSDAQ		제약	N	N	N	N		N	3820	0	3	0.00	158821620	41613	18.06	3820	3850	3770	4965	2675	3820	3816.63	0.03	0	6291	3973	3896	3798	3721	3623	3847	3672	1205	1145	2500	2440	5	1	48211715	1842	-54.57	1.77	12	0.09	-70.00	2159.00	4750	20240801	-19.58	2715	20240522	40.70	4750	-19.58	20240801	2715	40.70	20240522	4750	-19.58	20240801	577	562.05	20230906	0.01	N	082800	2500	1205 억		15541	N	N	0	N	00	N
7	20240830	110701	57	100.00	KOSDAQ		제약	N	N	N	N		N	3845	25	2	0.65	141169100	36991	16.05	3820	3850	3770	4965	2675	3820	3816.31	0.03	0	4777	3973	3896	3798	3721	3623	3847	3672	1205	1145	2500	2440	5	1	48211715	1854	-54.93	1.78	12	0.08	-70.00	2159.00	4750	20240801	-19.05	2715	20240522	41.62	4750	-19.05	20240801	2715	41.62	20240522	4750	-19.05	20240801	577	566.38	20230906	0.01	N	082800	2500	1205 억		15541	N	N	0	N	00	N
8	20240830	100657	57	100.00	KOSDAQ		제약	N	N	N	N		N	3820	0	3	0.00	59789080	15678	6.80	3820	3850	3770	4965	2675	3820	3813.57	0.03	0	1987	3973	3896	3798	3721	3623	3847	3672	1205	1145	2500	2440	5	1	48211715	1842	-54.57	1.77	12	0.03	-70.00	2159.00	4750	20240801	-19.58	2715	20240522	40.70	4750	-19.58	20240801	2715	40.70	20240522	4750	-19.58	20240801	577	562.05	20230906	0.01	N	082800	2500	1205 억		15541	N	N	0	N	00	N
9	20240830	090658	57	100.00	KOSDAQ		제약	N	N	N	N		N	3805	-15	5	-0.39	4565770	1198	0.52	3820	3850	3805	4965	2675	3820	3811.16	0.03	0	265	3973	3896	3798	3721	3623	3847	3672	1205	1145	2500	2440	5	1	48211715	1834	-54.36	1.76	12	0.00	-70.00	2159.00	4750	20240801	-19.89	2715	20240522	40.15	4750	-19.89	20240801	2715	40.15	20240522	4750	-19.89	20240801	577	559.45	20230906	0.01	N	082800	2500	1205 억		15541	N	N	0	N	00	N
10	20240829	160657	57	100.00	KOSDAQ		제약	N	N	N	N		N	3820	-65	5	-1.67	867054000	230343	193.86	3850	3875	3700	5050	2720	3885	3764.19	0.02	0	5688	4051	3967	3906	3822	3761	4010	3865	1205	1165	2500	2480	5	1	48211715	1842	-54.57	1.77	12	0.48	-70.00	2159.00	4750	20240801	-19.58	2715	20240522	40.70	4750	-19.58	20240801	2715	40.70	20240522	4750	-19.58	20240801	577	562.05	20230906	0.01	N	082800	2500	1205 억		8157	N	N	0	N	00	N
11	20240829	150705	57	100.00	KOSDAQ		제약	N	N	N	N		N	3760	-125	5	-3.22	807212140	214505	180.53	3850	3875	3700	5050	2720	3885	3763.14	0.02	0	5102	4051	3967	3906	3822	3761	4010	3865	1205	1165	2500	2480	5	1	48211715	1813	-53.71	1.74	12	0.44	-70.00	2159.00	4750	20240801	-20.84	2715	20240522	38.49	4750	-20.84	20240801	2715	38.49	20240522	4750	-20.84	20240801	577	551.65	20230906	0.01	N	082800	2500	1205 억		8157	N	N	0	N	00	N
12	20240829	140706	57	100.00	KOSDAQ		제약	N	N	N	N		N	3765	-120	5	-3.09	747810470	198671	167.20	3850	3875	3700	5050	2720	3885	3764.06	0.02	0	8044	4051	3967	3906	3822	3761	4010	3865	1205	1165	2500	2480	5	1	48211715	1815	-53.79	1.74	12	0.41	-70.00	2159.00	4750	20240801	-20.74	2715	20240522	38.67	4750	-20.74	20240801	2715	38.67	20240522	4750	-20.74	20240801	577	552.51	20230906	0.01	N	082800	2500	1205 억		8157	N	N	0	N	00	N
13	20240829	130708	57	100.00	KOSDAQ		제약	N	N	N	N		N	3735	-150	5	-3.86	616819525	163433	137.55	3850	3875	3720	5050	2720	3885	3774.14	0.02	0	9344	4051	3967	3906	3822	3761	4010	3865	1205	1165	2500	2480	5	1	48211715	1801	-53.36	1.73	12	0.34	-70.00	2159.00	4750	20240801	-21.37	2715	20240522	37.57	4750	-21.37	20240801	2715	37.57	20240522	4750	-21.37	20240801	577	547.31	20230906	0.01	N	082800	2500	1205 억		8157	N	N	0	N	00	N
14	20240829	120704	57	100.00	KOSDAQ		제약	N	N	N	N		N	3840	-45	5	-1.16	501599205	132572	111.57	3850	3875	3720	5050	2720	3885	3783.60	0.02	0	13553	4051	3967	3906	3822	3761	4010	3865	1205	1165	2500	2480	5	1	48211715	1851	-54.86	1.78	12	0.27	-70.00	2159.00	4750	20240801	-19.16	2715	20240522	41.44	4750	-19.16	20240801	2715	41.44	20240522	4750	-19.16	20240801	577	565.51	20230906	0.01	N	082800	2500	1205 억		8157	N	N	0	N	00	N
15	20240829	110707	57	100.00	KOSDAQ		제약	N	N	N	N		N	3845	-40	5	-1.03	466677050	123345	103.81	3850	3875	3720	5050	2720	3885	3783.51	0.02	0	15060	4051	3967	3906	3822	3761	4010	3865	1205	1165	2500	2480	5	1	48211715	1854	-54.93	1.78	12	0.26	-70.00	2159.00	4750	20240801	-19.05	2715	20240522	41.62	4750	-19.05	20240801	2715	41.62	20240522	4750	-19.05	20240801	577	566.38	20230906	0.01	N	082800	2500	1205 억		8157	N	N	0	N	00	N
16	20240829	100702	57	100.00	KOSDAQ		제약	N	N	N	N		N	3780	-105	5	-2.70	359196640	94871	79.84	3850	3875	3720	5050	2720	3885	3786.16	0.02	0	16759	4051	3967	3906	3822	3761	4010	3865	1205	1165	2500	2480	5	1	48211715	1822	-54.00	1.75	12	0.20	-70.00	2159.00	4750	20240801	-20.42	2715	20240522	39.23	4750	-20.42	20240801	2715	39.23	20240522	4750	-20.42	20240801	577	555.11	20230906	0.01	N	082800	2500	1205 억		8157	N	N	0	N	00	N
17	20240829	090704	57	100.00	KOSDAQ		제약	N	N	N	N		N	3745	-140	5	-3.60	93427885	24554	20.66	3850	3850	3735	5050	2720	3885	3805.00	0.02	0	3937	4051	3967	3906	3822	3761	4010	3865	1205	1165	2500	2480	5	1	48211715	1806	-53.50	1.73	12	0.05	-70.00	2159.00	4750	20240801	-21.16	2715	20240522	37.94	4750	-21.16	20240801	2715	37.94	20240522	4750	-21.16	20240801	577	549.05	20230906	0.01	N	082800	2500	1205 억		8157	N	N	0	N	00	N
18	20240828	160644	57	100.00	KOSDAQ		제약	N	N	N	N		N	3885	5	2	0.13	456225035	116235	142.81	3855	3990	3845	5040	2720	3880	3925.02	0.00	0	10421	4023	3951	3883	3811	3743	3917	3777	1205	1160	2500	2480	5	1	48211715	1873	-55.50	1.80	12	0.24	-70.00	2159.00	4750	20240801	-18.21	2715	20240522	43.09	4750	-18.21	20240801	2715	43.09	20240522	4750	-18.21	20240801	577	573.31	20230906	0.01	N	082800	2500	1205 억		0	N	N	0	N	00	N
19	20240828	150648	57	100.00	KOSDAQ		제약	N	N	N	N		N	3910	30	2	0.77	438258520	111628	137.15	3855	3990	3845	5040	2720	3880	3926.06	0.00	0	9930	4023	3951	3883	3811	3743	3917	3777	1205	1160	2500	2480	5	1	48211715	1885	-55.86	1.81	12	0.23	-70.00	2159.00	4750	20240801	-17.68	2715	20240522	44.01	4750	-17.68	20240801	2715	44.01	20240522	4750	-17.68	20240801	577	577.64	20230906	0.01	N	082800	2500	1205 억		0	N	N	0	N	00	N
20	20240828	140650	57	100.00	KOSDAQ		제약	N	N	N	N		N	3900	20	2	0.52	382907660	97504	119.80	3855	3990	3845	5040	2720	3880	3927.10	0.00	0	6485	4023	3951	3883	3811	3743	3917	3777	1205	1160	2500	2480	5	1	48211715	1880	-55.71	1.81	12	0.20	-70.00	2159.00	4750	20240801	-17.89	2715	20240522	43.65	4750	-17.89	20240801	2715	43.65	20240522	4750	-17.89	20240801	577	575.91	20230906	0.01	N	082800	2500	1205 억		0	N	N	0	N	00	N
21	20240828	130647	57	100.00	KOSDAQ		제약	N	N	N	N		N	3935	55	2	1.42	349684720	89037	109.40	3855	3990	3845	5040	2720	3880	3927.41	0.00	0	8351	4023	3951	3883	3811	3743	3917	3777	1205	1160	2500	2480	5	1	48211715	1897	-56.21	1.82	12	0.18	-70.00	2159.00	4750	20240801	-17.16	2715	20240522	44.94	4750	-17.16	20240801	2715	44.94	20240522	4750	-17.16	20240801	577	581.98	20230906	0.01	N	082800	2500	1205 억		0	N	N	0	N	00	N
22	20240828	120646	57	100.00	KOSDAQ		제약	N	N	N	N		N	3905	25	2	0.64	316732835	80596	99.02	3855	3990	3845	5040	2720	3880	3929.88	0.00	0	6965	4023	3951	3883	3811	3743	3917	3777	1205	1160	2500	2480	5	1	48211715	1883	-55.79	1.81	12	0.17	-70.00	2159.00	4750	20240801	-17.79	2715	20240522	43.83	4750	-17.79	20240801	2715	43.83	20240522	4750	-17.79	20240801	577	576.78	20230906	0.01	N	082800	2500	1205 억		0	N	N	0	N	00	N
23	20240828	110646	57	100.00	KOSDAQ		제약	N	N	N	N		N	3925	45	2	1.16	148698360	38003	46.69	3855	3965	3845	5040	2720	3880	3912.81	0.00	0	-1115	4023	3951	3883	3811	3743	3917	3777	1205	1160	2500	2480	5	1	48211715	1892	-56.07	1.82	12	0.08	-70.00	2159.00	4750	20240801	-17.37	2715	20240522	44.57	4750	-17.37	20240801	2715	44.57	20240522	4750	-17.37	20240801	577	580.24	20230906	0.01	N	082800	2500	1205 억		0	N	N	0	N	00	N
24	20240828	100712	57	100.00	KOSDAQ		제약	N	N	N	N		N	3955	75	2	1.93	116467580	29807	36.62	3855	3965	3845	5040	2720	3880	3907.39	0.00	0	388	4023	3951	3883	3811	3743	3917	3777	1205	1160	2500	2480	5	1	48211715	1907	-56.50	1.83	12	0.06	-70.00	2159.00	4750	20240801	-16.74	2715	20240522	45.67	4750	-16.74	20240801	2715	45.67	20240522	4750	-16.74	20240801	577	585.44	20230906	0.01	N	082800	2500	1205 억		0	N	N	0	N	00	N
25	20240828	090657	57	100.00	KOSDAQ		제약	N	N	N	N		N	3895	15	2	0.39	10916065	2811	3.45	3855	3900	3855	5040	2720	3880	3883.34	0.00	0	-1315	4023	3951	3883	3811	3743	3917	3777	1205	1160	2500	2480	5	1	48211715	1878	-55.64	1.80	12	0.01	-70.00	2159.00	4750	20240801	-18.00	2715	20240522	43.46	4750	-18.00	20240801	2715	43.46	20240522	4750	-18.00	20240801	577	575.04	20230906	0.01	N	082800	2500	1205 억		0	N	N	0	N	00	N
26	20240827	160643	57	100.00	KOSDAQ		제약	N	N	N	N		N	3880	-50	5	-1.27	314772715	81070	35.03	3900	3955	3815	5100	2755	3930	3882.72	0.04	0	-19801	4200	4065	3935	3800	3670	4000	3735	1205	1170	2500	2510	5	1	48211715	1871	-55.43	1.80	12	0.17	-70.00	2159.00	4750	20240801	-18.32	2715	20240522	42.91	4750	-18.32	20240801	2715	42.91	20240522	4750	-18.32	20240801	577	572.44	20230906	0.01	N	082800	2500	1205 억		16904	N	N	0	N	00	N
27	20240827	150646	57	100.00	KOSDAQ		제약	N	N	N	N		N	3885	-45	5	-1.15	292790130	75412	32.58	3900	3955	3815	5100	2755	3930	3882.53	0.04	0	-17241	4200	4065	3935	3800	3670	4000	3735	1205	1170	2500	2510	5	1	48211715	1873	-55.50	1.80	12	0.16	-70.00	2159.00	4750	20240801	-18.21	2715	20240522	43.09	4750	-18.21	20240801	2715	43.09	20240522	4750	-18.21	20240801	577	573.31	20230906	0.01	N	082800	2500	1205 억		16904	N	N	0	N	00	N
28	20240827	140647	57	100.00	KOSDAQ		제약	N	N	N	N		N	3890	-40	5	-1.02	249435640	64190	27.73	3900	3955	3815	5100	2755	3930	3885.89	0.04	0	-15003	4200	4065	3935	3800	3670	4000	3735	1205	1170	2500	2510	5	1	48211715	1875	-55.57	1.80	12	0.13	-70.00	2159.00	4750	20240801	-18.11	2715	20240522	43.28	4750	-18.11	20240801	2715	43.28	20240522	4750	-18.11	20240801	577	574.18	20230906	0.01	N	082800	2500	1205 억		16904	N	N	0	N	00	N
29	20240827	130651	57	100.00	KOSDAQ		제약	N	N	N	N		N	3880	-50	5	-1.27	220659660	56787	24.54	3900	3955	3815	5100	2755	3930	3885.73	0.04	0	-13128	4200	4065	3935	3800	3670	4000	3735	1205	1170	2500	2510	5	1	48211715	1871	-55.43	1.80	12	0.12	-70.00	2159.00	4750	20240801	-18.32	2715	20240522	42.91	4750	-18.32	20240801	2715	42.91	20240522	4750	-18.32	20240801	577	572.44	20230906	0.01	N	082800	2500	1205 억		16904	N	N	0	N	00	N
30	20240827	120653	57	100.00	KOSDAQ		제약	N	N	N	N		N	3890	-40	5	-1.02	195944335	50433	21.79	3900	3955	3815	5100	2755	3930	3885.23	0.04	0	-10747	4200	4065	3935	3800	3670	4000	3735	1205	1170	2500	2510	5	1	48211715	1875	-55.57	1.80	12	0.10	-70.00	2159.00	4750	20240801	-18.11	2715	20240522	43.28	4750	-18.11	20240801	2715	43.28	20240522	4750	-18.11	20240801	577	574.18	20230906	0.01	N	082800	2500	1205 억		16904	N	N	0	N	00	N
31	20240827	110648	57	100.00	KOSDAQ		제약	N	N	N	N		N	3895	-35	5	-0.89	152405015	39309	16.98	3900	3955	3815	5100	2755	3930	3877.09	0.04	0	-5519	4200	4065	3935	3800	3670	4000	3735	1205	1170	2500	2510	5	1	48211715	1878	-55.64	1.80	12	0.08	-70.00	2159.00	4750	20240801	-18.00	2715	20240522	43.46	4750	-18.00	20240801	2715	43.46	20240522	4750	-18.00	20240801	577	575.04	20230906	0.01	N	082800	2500	1205 억		16904	N	N	0	N	00	N
32	20240827	100646	57	100.00	KOSDAQ		제약	N	N	N	N		N	3895	-35	5	-0.89	126309290	32600	14.09	3900	3955	3815	5100	2755	3930	3874.50	0.04	0	-2317	4200	4065	3935	3800	3670	4000	3735	1205	1170	2500	2510	5	1	48211715	1878	-55.64	1.80	12	0.07	-70.00	2159.00	4750	20240801	-18.00	2715	20240522	43.46	4750	-18.00	20240801	2715	43.46	20240522	4750	-18.00	20240801	577	575.04	20230906	0.01	N	082800	2500	1205 억		16904	N	N	0	N	00	N
33	20240827	090646	57	100.00	KOSDAQ		제약	N	N	N	N		N	3945	15	2	0.38	14045530	3623	1.57	3900	3945	3840	5100	2755	3930	3876.62	0.04	0	1679	4200	4065	3935	3800	3670	4000	3735	1205	1170	2500	2510	5	1	48211715	1902	-56.36	1.83	12	0.01	-70.00	2159.00	4750	20240801	-16.95	2715	20240522	45.30	4750	-16.95	20240801	2715	45.30	20240522	4750	-16.95	20240801	577	583.71	20230906	0.01	N	082800	2500	1205 억		16904	N	N	0	N	00	N
34	20240826	160638	57	100.00	KOSDAQ		제약	N	N	N	N		N	3930	-70	5	-1.75	891665125	229756	182.99	4000	4070	3805	5200	2800	4000	3880.92	0.07	0	-18089	4186	4092	3986	3892	3786	4140	3940	1205	1200	2500	2560	5	1	48211715	1895	-56.14	1.82	12	0.48	-70.00	2159.00	4750	20240801	-17.26	2715	20240522	44.75	4750	-17.26	20240801	2715	44.75	20240522	4750	-17.26	20240801	577	581.11	20230906	0.01	N	082800	2500	1205 억		34976	N	N	0	N	00	N
35	20240826	150642	57	100.00	KOSDAQ		제약	N	N	N	N		N	3905	-95	5	-2.38	865533745	223085	177.67	4000	4070	3805	5200	2800	4000	3879.84	0.07	0	-17674	4186	4092	3986	3892	3786	4140	3940	1205	1200	2500	2560	5	1	48211715	1883	-55.79	1.81	12	0.46	-70.00	2159.00	4750	20240801	-17.79	2715	20240522	43.83	4750	-17.79	20240801	2715	43.83	20240522	4750	-17.79	20240801	577	576.78	20230906	0.01	N	082800	2500	1205 억		34976	N	N	0	N	00	N
36	20240826	140645	57	100.00	KOSDAQ		제약	N	N	N	N		N	3845	-155	5	-3.88	795432420	205074	163.33	4000	4070	3805	5200	2800	4000	3878.76	0.07	0	-14932	4186	4092	3986	3892	3786	4140	3940	1205	1200	2500	2560	5	1	48211715	1854	-54.93	1.78	12	0.43	-70.00	2159.00	4750	20240801	-19.05	2715	20240522	41.62	4750	-19.05	20240801	2715	41.62	20240522	4750	-19.05	20240801	577	566.38	20230906	0.01	N	082800	2500	1205 억		34976	N	N	0	N	00	N
37	20240826	130648	57	100.00	KOSDAQ		제약	N	N	N	N		N	3820	-180	5	-4.50	765703605	197326	157.16	4000	4070	3805	5200	2800	4000	3880.40	0.07	0	-14330	4186	4092	3986	3892	3786	4140	3940	1205	1200	2500	2560	5	1	48211715	1842	-54.57	1.77	12	0.41	-70.00	2159.00	4750	20240801	-19.58	2715	20240522	40.70	4750	-19.58	20240801	2715	40.70	20240522	4750	-19.58	20240801	577	562.05	20230906	0.01	N	082800	2500	1205 억		34976	N	N	0	N	00	N
38	20240826	120643	57	100.00	KOSDAQ		제약	N	N	N	N		N	3855	-145	5	-3.62	595817880	152941	121.81	4000	4070	3840	5200	2800	4000	3895.74	0.07	0	-17157	4186	4092	3986	3892	3786	4140	3940	1205	1200	2500	2560	5	1	48211715	1859	-55.07	1.79	12	0.32	-70.00	2159.00	4750	20240801	-18.84	2715	20240522	41.99	4750	-18.84	20240801	2715	41.99	20240522	4750	-18.84	20240801	577	568.11	20230906	0.01	N	082800	2500	1205 억		34976	N	N	0	N	00	N
39	20240826	110643	57	100.00	KOSDAQ		제약	N	N	N	N		N	3875	-125	5	-3.12	525812090	134789	107.35	4000	4070	3845	5200	2800	4000	3901.00	0.07	0	-13016	4186	4092	3986	3892	3786	4140	3940	1205	1200	2500	2560	5	1	48211715	1868	-55.36	1.79	12	0.28	-70.00	2159.00	4750	20240801	-18.42	2715	20240522	42.73	4750	-18.42	20240801	2715	42.73	20240522	4750	-18.42	20240801	577	571.58	20230906	0.01	N	082800	2500	1205 억		34976	N	N	0	N	00	N
40	20240826	100646	57	100.00	KOSDAQ		제약	N	N	N	N		N	3910	-90	5	-2.25	345626555	88190	70.24	4000	4070	3855	5200	2800	4000	3919.11	0.07	0	-6023	4186	4092	3986	3892	3786	4140	3940	1205	1200	2500	2560	5	1	48211715	1885	-55.86	1.81	12	0.18	-70.00	2159.00	4750	20240801	-17.68	2715	20240522	44.01	4750	-17.68	20240801	2715	44.01	20240522	4750	-17.68	20240801	577	577.64	20230906	0.01	N	082800	2500	1205 억		34976	N	N	0	N	00	N
41	20240826	090644	57	100.00	KOSDAQ		제약	N	N	N	N		N	4070	70	2	1.75	42623740	10619	8.46	4000	4070	3965	5200	2800	4000	4013.91	0.07	0	-4157	4186	4092	3986	3892	3786	4140	3940	1205	1200	2500	2560	5	1	48211715	1962	-58.14	1.89	12	0.02	-70.00	2159.00	4750	20240801	-14.32	2715	20240522	49.91	4750	-14.32	20240801	2715	49.91	20240522	4750	-14.32	20240801	577	605.37	20230906	0.01	N	082800	2500	1205 억		34976	N	N	0	N	00	N
42	20240823	160640	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	-20	5	-0.50	492918280	124258	55.55	3945	4080	3880	5220	2815	4020	3966.89	0.07	0	-2973	4243	4131	4043	3931	3843	4087	3887	1205	1200	2500	2570	5	1	48211715	1928	-57.14	1.85	12	0.26	-70.00	2159.00	4750	20240801	-15.79	2715	20240522	47.33	4750	-15.79	20240801	2715	47.33	20240522	4750	-15.79	20240801	577	593.24	20230906	0.01	N	082800	2500	1205 억		34649	N	N	0	N	00	N
43	20240823	150645	57	100.00	KOSDAQ		제약	N	N	N	N		N	4010	-10	5	-0.25	477058385	120291	53.78	3945	4080	3880	5220	2815	4020	3965.87	0.07	0	-2510	4243	4131	4043	3931	3843	4087	3887	1205	1200	2500	2570	5	1	48211715	1933	-57.29	1.86	12	0.25	-70.00	2159.00	4750	20240801	-15.58	2715	20240522	47.70	4750	-15.58	20240801	2715	47.70	20240522	4750	-15.58	20240801	577	594.97	20230906	0.01	N	082800	2500	1205 억		34649	N	N	0	N	00	N
44	20240823	140644	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	-15	5	-0.37	442831200	111708	49.94	3945	4080	3880	5220	2815	4020	3964.19	0.07	0	-3577	4243	4131	4043	3931	3843	4087	3887	1205	1200	2500	2570	5	1	48211715	1931	-57.21	1.86	12	0.23	-70.00	2159.00	4750	20240801	-15.68	2715	20240522	47.51	4750	-15.68	20240801	2715	47.51	20240522	4750	-15.68	20240801	577	594.11	20230906	0.01	N	082800	2500	1205 억		34649	N	N	0	N	00	N
45	20240823	130644	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	-5	5	-0.12	399882725	100965	45.14	3945	4080	3880	5220	2815	4020	3960.61	0.07	0	518	4243	4131	4043	3931	3843	4087	3887	1205	1200	2500	2570	5	1	48211715	1936	-57.36	1.86	12	0.21	-70.00	2159.00	4750	20240801	-15.47	2715	20240522	47.88	4750	-15.47	20240801	2715	47.88	20240522	4750	-15.47	20240801	577	595.84	20230906	0.01	N	082800	2500	1205 억		34649	N	N	0	N	00	N
46	20240823	120642	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	-5	5	-0.12	362159355	91533	40.92	3945	4080	3880	5220	2815	4020	3956.60	0.07	0	800	4243	4131	4043	3931	3843	4087	3887	1205	1200	2500	2570	5	1	48211715	1936	-57.36	1.86	12	0.19	-70.00	2159.00	4750	20240801	-15.47	2715	20240522	47.88	4750	-15.47	20240801	2715	47.88	20240522	4750	-15.47	20240801	577	595.84	20230906	0.01	N	082800	2500	1205 억		34649	N	N	0	N	00	N
47	20240823	110642	57	100.00	KOSDAQ		제약	N	N	N	N		N	3995	-25	5	-0.62	307523720	77977	34.86	3945	4010	3880	5220	2815	4020	3943.77	0.07	0	3708	4243	4131	4043	3931	3843	4087	3887	1205	1200	2500	2570	5	1	48211715	1926	-57.07	1.85	12	0.16	-70.00	2159.00	4750	20240801	-15.89	2715	20240522	47.15	4750	-15.89	20240801	2715	47.15	20240522	4750	-15.89	20240801	577	592.37	20230906	0.01	N	082800	2500	1205 억		34649	N	N	0	N	00	N
48	20240823	100643	57	100.00	KOSDAQ		제약	N	N	N	N		N	3970	-50	5	-1.24	253376060	64367	28.77	3945	4010	3880	5220	2815	4020	3936.43	0.07	0	-1899	4243	4131	4043	3931	3843	4087	3887	1205	1200	2500	2570	5	1	48211715	1914	-56.71	1.84	12	0.13	-70.00	2159.00	4750	20240801	-16.42	2715	20240522	46.22	4750	-16.42	20240801	2715	46.22	20240522	4750	-16.42	20240801	577	588.04	20230906	0.01	N	082800	2500	1205 억		34649	N	N	0	N	00	N
49	20240823	090644	57	100.00	KOSDAQ		제약	N	N	N	N		N	3930	-90	5	-2.24	120906030	30912	13.82	3945	3945	3880	5220	2815	4020	3911.30	0.07	0	5281	4243	4131	4043	3931	3843	4087	3887	1205	1200	2500	2570	5	1	48211715	1895	-56.14	1.82	12	0.06	-70.00	2159.00	4750	20240801	-17.26	2715	20240522	44.75	4750	-17.26	20240801	2715	44.75	20240522	4750	-17.26	20240801	577	581.11	20230906	0.01	N	082800	2500	1205 억		34649	N	N	0	N	00	N
50	20240822	160639	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	5	2	0.12	899022880	223469	87.07	4060	4155	3955	5210	2815	4015	4023.03	0.12	0	-24358	4238	4126	4058	3946	3878	4092	3912	1205	1195	2500	2560	5	1	48211715	1938	-57.43	1.86	12	0.46	-70.00	2159.00	4750	20240801	-15.37	2715	20240522	48.07	4750	-15.37	20240801	2715	48.07	20240522	4750	-15.37	20240801	577	596.71	20230906	0.01	N	082800	2500	1205 억		58922	N	N	0	N	00	N
51	20240822	150644	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	0	3	0.00	858760295	213433	83.16	4060	4155	3955	5210	2815	4015	4023.56	0.12	0	-20938	4238	4126	4058	3946	3878	4092	3912	1205	1195	2500	2560	5	1	48211715	1936	-57.36	1.86	12	0.44	-70.00	2159.00	4750	20240801	-15.47	2715	20240522	47.88	4750	-15.47	20240801	2715	47.88	20240522	4750	-15.47	20240801	577	595.84	20230906	0.01	N	082800	2500	1205 억		58922	N	N	0	N	00	N
52	20240822	140645	57	100.00	KOSDAQ		제약	N	N	N	N		N	4035	20	2	0.50	754411990	187379	73.00	4060	4155	3955	5210	2815	4015	4026.13	0.12	0	-15867	4238	4126	4058	3946	3878	4092	3912	1205	1195	2500	2560	5	1	48211715	1945	-57.64	1.87	12	0.39	-70.00	2159.00	4750	20240801	-15.05	2715	20240522	48.62	4750	-15.05	20240801	2715	48.62	20240522	4750	-15.05	20240801	577	599.31	20230906	0.01	N	082800	2500	1205 억		58922	N	N	0	N	00	N
53	20240822	130645	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	5	2	0.12	696122500	172920	67.37	4060	4155	3955	5210	2815	4015	4025.69	0.12	0	-14583	4238	4126	4058	3946	3878	4092	3912	1205	1195	2500	2560	5	1	48211715	1938	-57.43	1.86	12	0.36	-70.00	2159.00	4750	20240801	-15.37	2715	20240522	48.07	4750	-15.37	20240801	2715	48.07	20240522	4750	-15.37	20240801	577	596.71	20230906	0.01	N	082800	2500	1205 억		58922	N	N	0	N	00	N
54	20240822	120647	57	100.00	KOSDAQ		제약	N	N	N	N		N	4040	25	2	0.62	595730485	147877	57.61	4060	4155	3955	5210	2815	4015	4028.55	0.12	0	-463	4238	4126	4058	3946	3878	4092	3912	1205	1195	2500	2560	5	1	48211715	1948	-57.71	1.87	12	0.31	-70.00	2159.00	4750	20240801	-14.95	2715	20240522	48.80	4750	-14.95	20240801	2715	48.80	20240522	4750	-14.95	20240801	577	600.17	20230906	0.01	N	082800	2500	1205 억		58922	N	N	0	N	00	N
55	20240822	110641	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	60	2	1.49	529362720	131459	51.22	4060	4155	3955	5210	2815	4015	4026.83	0.12	0	5336	4238	4126	4058	3946	3878	4092	3912	1205	1195	2500	2560	5	1	48211715	1965	-58.21	1.89	12	0.27	-70.00	2159.00	4750	20240801	-14.21	2715	20240522	50.09	4750	-14.21	20240801	2715	50.09	20240522	4750	-14.21	20240801	577	606.24	20230906	0.01	N	082800	2500	1205 억		58922	N	N	0	N	00	N
56	20240822	100641	57	100.00	KOSDAQ		제약	N	N	N	N		N	4030	15	2	0.37	390776770	97572	38.02	4060	4060	3955	5210	2815	4015	4005.01	0.12	0	1650	4238	4126	4058	3946	3878	4092	3912	1205	1195	2500	2560	5	1	48211715	1943	-57.57	1.87	12	0.20	-70.00	2159.00	4750	20240801	-15.16	2715	20240522	48.43	4750	-15.16	20240801	2715	48.43	20240522	4750	-15.16	20240801	577	598.44	20230906	0.01	N	082800	2500	1205 억		58922	N	N	0	N	00	N
57	20240822	090643	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	5	2	0.12	102143790	25470	9.92	4060	4060	3985	5210	2815	4015	4010.36	0.12	0	-9805	4238	4126	4058	3946	3878	4092	3912	1205	1195	2500	2560	5	1	48211715	1938	-57.43	1.86	12	0.05	-70.00	2159.00	4750	20240801	-15.37	2715	20240522	48.07	4750	-15.37	20240801	2715	48.07	20240522	4750	-15.37	20240801	577	596.71	20230906	0.01	N	082800	2500	1205 억		58922	N	N	0	N	00	N
58	20240821	160637	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	-170	5	-4.06	1034008375	254965	34.28	4160	4170	3990	5440	2930	4185	4055.50	0.30	0	-79740	4491	4337	4211	4057	3931	4415	4135	1205	1255	2500	2670	5	1	48211715	1936	-57.36	1.86	12	0.53	-70.00	2159.00	4750	20240801	-15.47	2715	20240522	47.88	4750	-15.47	20240801	2715	47.88	20240522	4750	-15.47	20240801	577	595.84	20230906	0.01	N	082800	2500	1205 억		143257	N	N	0	N	00	N
59	20240821	150645	57	100.00	KOSDAQ		제약	N	N	N	N		N	4030	-155	5	-3.70	990966865	244259	32.84	4160	4170	3990	5440	2930	4185	4057.03	0.30	0	-78444	4491	4337	4211	4057	3931	4415	4135	1205	1255	2500	2670	5	1	48211715	1943	-57.57	1.87	12	0.51	-70.00	2159.00	4750	20240801	-15.16	2715	20240522	48.43	4750	-15.16	20240801	2715	48.43	20240522	4750	-15.16	20240801	577	598.44	20230906	0.01	N	082800	2500	1205 억		143257	N	N	0	N	00	N
60	20240821	140640	57	100.00	KOSDAQ		제약	N	N	N	N		N	4010	-175	5	-4.18	900371675	221779	29.82	4160	4170	3990	5440	2930	4185	4059.77	0.30	0	-66551	4491	4337	4211	4057	3931	4415	4135	1205	1255	2500	2670	5	1	48211715	1933	-57.29	1.86	12	0.46	-70.00	2159.00	4750	20240801	-15.58	2715	20240522	47.70	4750	-15.58	20240801	2715	47.70	20240522	4750	-15.58	20240801	577	594.97	20230906	0.01	N	082800	2500	1205 억		143257	N	N	0	N	00	N
61	20240821	130647	57	100.00	KOSDAQ		제약	N	N	N	N		N	4030	-155	5	-3.70	686113445	168371	22.64	4160	4170	4000	5440	2930	4185	4075.01	0.30	0	-28668	4491	4337	4211	4057	3931	4415	4135	1205	1255	2500	2670	5	1	48211715	1943	-57.57	1.87	12	0.35	-70.00	2159.00	4750	20240801	-15.16	2715	20240522	48.43	4750	-15.16	20240801	2715	48.43	20240522	4750	-15.16	20240801	577	598.44	20230906	0.01	N	082800	2500	1205 억		143257	N	N	0	N	00	N
62	20240821	120647	57	100.00	KOSDAQ		제약	N	N	N	N		N	4045	-140	5	-3.35	613762860	150458	20.23	4160	4170	4000	5440	2930	4185	4079.30	0.30	0	-20334	4491	4337	4211	4057	3931	4415	4135	1205	1255	2500	2670	5	1	48211715	1950	-57.79	1.87	12	0.31	-70.00	2159.00	4750	20240801	-14.84	2715	20240522	48.99	4750	-14.84	20240801	2715	48.99	20240522	4750	-14.84	20240801	577	601.04	20230906	0.01	N	082800	2500	1205 억		143257	N	N	0	N	00	N
63	20240821	110641	57	100.00	KOSDAQ		제약	N	N	N	N		N	4025	-160	5	-3.82	523216055	127948	17.20	4160	4170	4000	5440	2930	4185	4089.29	0.30	0	-13551	4491	4337	4211	4057	3931	4415	4135	1205	1255	2500	2670	5	1	48211715	1941	-57.50	1.86	12	0.27	-70.00	2159.00	4750	20240801	-15.26	2715	20240522	48.25	4750	-15.26	20240801	2715	48.25	20240522	4750	-15.26	20240801	577	597.57	20230906	0.01	N	082800	2500	1205 억		143257	N	N	0	N	00	N
64	20240821	100647	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	-85	5	-2.03	272760420	66436	8.93	4160	4170	4000	5440	2930	4185	4105.61	0.30	0	2844	4491	4337	4211	4057	3931	4415	4135	1205	1255	2500	2670	5	1	48211715	1977	-58.57	1.90	12	0.14	-70.00	2159.00	4750	20240801	-13.68	2715	20240522	51.01	4750	-13.68	20240801	2715	51.01	20240522	4750	-13.68	20240801	577	610.57	20230906	0.01	N	082800	2500	1205 억		143257	N	N	0	N	00	N
65	20240821	090640	57	100.00	KOSDAQ		제약	N	N	N	N		N	4115	-70	5	-1.67	114444235	27927	3.75	4160	4170	4000	5440	2930	4185	4097.98	0.30	0	-1692	4491	4337	4211	4057	3931	4415	4135	1205	1255	2500	2670	5	1	48211715	1984	-58.79	1.91	12	0.06	-70.00	2159.00	4750	20240801	-13.37	2715	20240522	51.57	4750	-13.37	20240801	2715	51.57	20240522	4750	-13.37	20240801	577	613.17	20230906	0.01	N	082800	2500	1205 억		143257	N	N	0	N	00	N
66	20240820	160632	57	100.00	KOSDAQ		제약	N	N	N	N		N	4185	135	2	3.33	3153056950	742218	245.82	4125	4365	4085	5260	2835	4050	4248.19	0.12	0	87163	4360	4205	4115	3960	3870	4160	3915	1205	1210	2500	2590	5	1	48211715	2018	-59.79	1.94	12	1.54	-70.00	2159.00	4750	20240801	-11.89	2715	20240522	54.14	4750	-11.89	20240801	2715	54.14	20240522	4750	-11.89	20240801	577	625.30	20230906	0.01	N	082800	2500	1205 억		56520	N	N	0	N	00	N
67	20240820	150641	57	100.00	KOSDAQ		제약	N	N	N	N		N	4165	115	2	2.84	3079997010	724698	240.01	4125	4365	4085	5260	2835	4050	4250.04	0.12	0	94491	4360	4205	4115	3960	3870	4160	3915	1205	1210	2500	2590	5	1	48211715	2008	-59.50	1.93	12	1.50	-70.00	2159.00	4750	20240801	-12.32	2715	20240522	53.41	4750	-12.32	20240801	2715	53.41	20240522	4750	-12.32	20240801	577	621.84	20230906	0.01	N	082800	2500	1205 억		56520	N	N	0	N	00	N
68	20240820	140640	57	100.00	KOSDAQ		제약	N	N	N	N		N	4220	170	2	4.20	2803868305	658445	218.07	4125	4365	4085	5260	2835	4050	4258.32	0.12	0	104140	4360	4205	4115	3960	3870	4160	3915	1205	1210	2500	2590	5	1	48211715	2035	-60.29	1.95	12	1.37	-70.00	2159.00	4750	20240801	-11.16	2715	20240522	55.43	4750	-11.16	20240801	2715	55.43	20240522	4750	-11.16	20240801	577	631.37	20230906	0.01	N	082800	2500	1205 억		56520	N	N	0	N	00	N
69	20240820	130640	57	100.00	KOSDAQ		제약	N	N	N	N		N	4235	185	2	4.57	2604836880	611241	202.44	4125	4365	4085	5260	2835	4050	4261.55	0.12	0	133745	4360	4205	4115	3960	3870	4160	3915	1205	1210	2500	2590	5	1	48211715	2042	-60.50	1.96	12	1.27	-70.00	2159.00	4750	20240801	-10.84	2715	20240522	55.99	4750	-10.84	20240801	2715	55.99	20240522	4750	-10.84	20240801	577	633.97	20230906	0.01	N	082800	2500	1205 억		56520	N	N	0	N	00	N
70	20240820	120639	57	100.00	KOSDAQ		제약	N	N	N	N		N	4275	225	2	5.56	2438507080	572274	189.53	4125	4365	4085	5260	2835	4050	4261.08	0.12	0	132104	4360	4205	4115	3960	3870	4160	3915	1205	1210	2500	2590	5	1	48211715	2061	-61.07	1.98	12	1.19	-70.00	2159.00	4750	20240801	-10.00	2715	20240522	57.46	4750	-10.00	20240801	2715	57.46	20240522	4750	-10.00	20240801	577	640.90	20230906	0.01	N	082800	2500	1205 억		56520	N	N	0	N	00	N
71	20240820	110637	57	100.00	KOSDAQ		제약	N	N	N	N		N	4285	235	2	5.80	2129578665	499803	165.53	4125	4365	4085	5260	2835	4050	4260.84	0.12	0	126021	4360	4205	4115	3960	3870	4160	3915	1205	1210	2500	2590	5	1	48211715	2066	-61.21	1.98	12	1.04	-70.00	2159.00	4750	20240801	-9.79	2715	20240522	57.83	4750	-9.79	20240801	2715	57.83	20240522	4750	-9.79	20240801	577	642.63	20230906	0.01	N	082800	2500	1205 억		56520	N	N	0	N	00	N
72	20240820	100635	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	150	2	3.70	1469915970	346306	114.69	4125	4345	4085	5260	2835	4050	4244.56	0.12	0	104747	4360	4205	4115	3960	3870	4160	3915	1205	1210	2500	2590	5	1	48211715	2025	-60.00	1.95	12	0.72	-70.00	2159.00	4750	20240801	-11.58	2715	20240522	54.70	4750	-11.58	20240801	2715	54.70	20240522	4750	-11.58	20240801	577	627.90	20230906	0.01	N	082800	2500	1205 억		56520	N	N	0	N	00	N
73	20240820	090637	57	100.00	KOSDAQ		제약	N	N	N	N		N	4165	115	2	2.84	240323565	57371	19.00	4125	4250	4085	5260	2835	4050	4188.94	0.12	0	12282	4360	4205	4115	3960	3870	4160	3915	1205	1210	2500	2590	5	1	48211715	2008	-59.50	1.93	12	0.12	-70.00	2159.00	4750	20240801	-12.32	2715	20240522	53.41	4750	-12.32	20240801	2715	53.41	20240522	4750	-12.32	20240801	577	621.84	20230906	0.01	N	082800	2500	1205 억		56520	N	N	0	N	00	N
74	20240819	160629	57	100.00	KOSDAQ		제약	N	N	N	N		N	4050	-100	5	-2.41	1214384965	296832	146.84	4270	4270	4025	5390	2905	4150	4091.18	0.25	0	-64360	4280	4215	4135	4070	3990	4175	4030	1205	1240	2500	2650	5	1	48211715	1953	-57.86	1.88	12	0.62	-70.00	2159.00	4750	20240801	-14.74	2715	20240522	49.17	4750	-14.74	20240801	2715	49.17	20240522	4750	-14.74	20240801	577	601.91	20230906	0.01	N	082800	2500	1205 억		120842	N	N	0	N	00	N
75	20240819	150634	57	100.00	KOSDAQ		제약	N	N	N	N		N	4045	-105	5	-2.53	1144196720	279480	138.26	4270	4270	4025	5390	2905	4150	4094.02	0.25	0	-59714	4280	4215	4135	4070	3990	4175	4030	1205	1240	2500	2650	5	1	48211715	1950	-57.79	1.87	12	0.58	-70.00	2159.00	4750	20240801	-14.84	2715	20240522	48.99	4750	-14.84	20240801	2715	48.99	20240522	4750	-14.84	20240801	577	601.04	20230906	0.01	N	082800	2500	1205 억		120842	N	N	0	N	00	N
76	20240819	140635	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	-75	5	-1.81	996416735	242979	120.20	4270	4270	4025	5390	2905	4150	4100.83	0.25	0	-58035	4280	4215	4135	4070	3990	4175	4030	1205	1240	2500	2650	5	1	48211715	1965	-58.21	1.89	12	0.50	-70.00	2159.00	4750	20240801	-14.21	2715	20240522	50.09	4750	-14.21	20240801	2715	50.09	20240522	4750	-14.21	20240801	577	606.24	20230906	0.01	N	082800	2500	1205 억		120842	N	N	0	N	00	N
77	20240819	130631	57	100.00	KOSDAQ		제약	N	N	N	N		N	4050	-100	5	-2.41	684104490	166713	82.47	4270	4270	4025	5390	2905	4150	4103.49	0.25	0	-50313	4280	4215	4135	4070	3990	4175	4030	1205	1240	2500	2650	5	1	48211715	1953	-57.86	1.88	12	0.35	-70.00	2159.00	4750	20240801	-14.74	2715	20240522	49.17	4750	-14.74	20240801	2715	49.17	20240522	4750	-14.74	20240801	577	601.91	20230906	0.01	N	082800	2500	1205 억		120842	N	N	0	N	00	N
78	20240819	120632	57	100.00	KOSDAQ		제약	N	N	N	N		N	4050	-100	5	-2.41	619802180	150810	74.61	4270	4270	4025	5390	2905	4150	4109.82	0.25	0	-46994	4280	4215	4135	4070	3990	4175	4030	1205	1240	2500	2650	5	1	48211715	1953	-57.86	1.88	12	0.31	-70.00	2159.00	4750	20240801	-14.74	2715	20240522	49.17	4750	-14.74	20240801	2715	49.17	20240522	4750	-14.74	20240801	577	601.91	20230906	0.01	N	082800	2500	1205 억		120842	N	N	0	N	00	N
79	20240819	110634	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	-45	5	-1.08	426473210	103194	51.05	4270	4270	4090	5390	2905	4150	4132.73	0.25	0	-18746	4280	4215	4135	4070	3990	4175	4030	1205	1240	2500	2650	5	1	48211715	1979	-58.64	1.90	12	0.21	-70.00	2159.00	4750	20240801	-13.58	2715	20240522	51.20	4750	-13.58	20240801	2715	51.20	20240522	4750	-13.58	20240801	577	611.44	20230906	0.01	N	082800	2500	1205 억		120842	N	N	0	N	00	N
80	20240819	100635	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	-55	5	-1.33	375899470	90872	44.95	4270	4270	4090	5390	2905	4150	4136.58	0.25	0	-18776	4280	4215	4135	4070	3990	4175	4030	1205	1240	2500	2650	5	1	48211715	1974	-58.50	1.90	12	0.19	-70.00	2159.00	4750	20240801	-13.79	2715	20240522	50.83	4750	-13.79	20240801	2715	50.83	20240522	4750	-13.79	20240801	577	609.71	20230906	0.01	N	082800	2500	1205 억		120842	N	N	0	N	00	N
81	20240819	090635	57	100.00	KOSDAQ		제약	N	N	N	N		N	4160	10	2	0.24	153898825	36862	18.24	4270	4270	4120	5390	2905	4150	4175.00	0.25	0	-14849	4280	4215	4135	4070	3990	4175	4030	1205	1240	2500	2650	5	1	48211715	2006	-59.43	1.93	12	0.08	-70.00	2159.00	4750	20240801	-12.42	2715	20240522	53.22	4750	-12.42	20240801	2715	53.22	20240522	4750	-12.42	20240801	577	620.97	20230906	0.01	N	082800	2500	1205 억		120842	N	N	0	N	00	N
82	20240816	160628	57	100.00	KOSDAQ		제약	N	N	N	N		N	4150	20	2	0.48	818984855	198859	40.70	4200	4200	4055	5360	2895	4130	4118.32	0.28	0	-12174	4433	4281	4138	3986	3843	4357	4062	1205	1230	2500	2640	5	1	48211715	2001	-59.29	1.92	12	0.41	-70.00	2159.00	4750	20240801	-12.63	2715	20240522	52.85	4750	-12.63	20240801	2715	52.85	20240522	4750	-12.63	20240801	577	619.24	20230906	0.01	N	082800	2500	1205 억		132971	N	N	0	N	00	N
83	20240816	150630	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	0	3	0.00	756233220	183745	37.60	4200	4200	4055	5360	2895	4130	4115.66	0.28	0	-9070	4433	4281	4138	3986	3843	4357	4062	1205	1230	2500	2640	5	1	48211715	1991	-59.00	1.91	12	0.38	-70.00	2159.00	4750	20240801	-13.05	2715	20240522	52.12	4750	-13.05	20240801	2715	52.12	20240522	4750	-13.05	20240801	577	615.77	20230906	0.01	N	082800	2500	1205 억		132971	N	N	0	N	00	N
84	20240816	140634	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	-25	5	-0.61	653171015	158698	32.48	4200	4200	4055	5360	2895	4130	4115.81	0.28	0	-8896	4433	4281	4138	3986	3843	4357	4062	1205	1230	2500	2640	5	1	48211715	1979	-58.64	1.90	12	0.33	-70.00	2159.00	4750	20240801	-13.58	2715	20240522	51.20	4750	-13.58	20240801	2715	51.20	20240522	4750	-13.58	20240801	577	611.44	20230906	0.01	N	082800	2500	1205 억		132971	N	N	0	N	00	N
85	20240816	130634	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	-45	5	-1.09	557887690	135479	27.73	4200	4200	4055	5360	2895	4130	4117.89	0.28	0	-9254	4433	4281	4138	3986	3843	4357	4062	1205	1230	2500	2640	5	1	48211715	1969	-58.36	1.89	12	0.28	-70.00	2159.00	4750	20240801	-14.00	2715	20240522	50.46	4750	-14.00	20240801	2715	50.46	20240522	4750	-14.00	20240801	577	607.97	20230906	0.01	N	082800	2500	1205 억		132971	N	N	0	N	00	N
86	20240816	120630	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	-30	5	-0.73	471821275	114351	23.40	4200	4200	4080	5360	2895	4130	4126.08	0.28	0	-8355	4433	4281	4138	3986	3843	4357	4062	1205	1230	2500	2640	5	1	48211715	1977	-58.57	1.90	12	0.24	-70.00	2159.00	4750	20240801	-13.68	2715	20240522	51.01	4750	-13.68	20240801	2715	51.01	20240522	4750	-13.68	20240801	577	610.57	20230906	0.01	N	082800	2500	1205 억		132971	N	N	0	N	00	N
87	20240816	110633	57	100.00	KOSDAQ		제약	N	N	N	N		N	4140	10	2	0.24	419403635	101573	20.79	4200	4200	4080	5360	2895	4130	4129.09	0.28	0	-10978	4433	4281	4138	3986	3843	4357	4062	1205	1230	2500	2640	5	1	48211715	1996	-59.14	1.92	12	0.21	-70.00	2159.00	4750	20240801	-12.84	2715	20240522	52.49	4750	-12.84	20240801	2715	52.49	20240522	4750	-12.84	20240801	577	617.50	20230906	0.01	N	082800	2500	1205 억		132971	N	N	0	N	00	N
88	20240816	100630	57	100.00	KOSDAQ		제약	N	N	N	N		N	4145	15	2	0.36	254349190	61345	12.55	4200	4200	4080	5360	2895	4130	4146.22	0.28	0	-8132	4433	4281	4138	3986	3843	4357	4062	1205	1230	2500	2640	5	1	48211715	1998	-59.21	1.92	12	0.13	-70.00	2159.00	4750	20240801	-12.74	2715	20240522	52.67	4750	-12.74	20240801	2715	52.67	20240522	4750	-12.74	20240801	577	618.37	20230906	0.01	N	082800	2500	1205 억		132971	N	N	0	N	00	N
89	20240816	090632	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	0	3	0.00	76478025	18437	3.77	4200	4200	4080	5360	2895	4130	4148.13	0.28	0	-7845	4433	4281	4138	3986	3843	4357	4062	1205	1230	2500	2640	5	1	48211715	1991	-59.00	1.91	12	0.04	-70.00	2159.00	4750	20240801	-13.05	2715	20240522	52.12	4750	-13.05	20240801	2715	52.12	20240522	4750	-13.05	20240801	577	615.77	20230906	0.01	N	082800	2500	1205 억		132971	N	N	0	N	00	N
90	20240814	160631	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	150	2	3.77	2002769480	485907	163.96	4050	4290	3995	5170	2790	3980	4121.70	0.19	0	40859	4173	4076	3963	3866	3753	4020	3810	1205	1190	2500	2540	5	1	48211715	1991	-59.00	1.91	12	1.01	-70.00	2159.00	4750	20240801	-13.05	2715	20240522	52.12	4750	-13.05	20240801	2715	52.12	20240522	4750	-13.05	20240801	577	615.77	20230906	0.01	N	082800	2500	1205 억		92092	N	N	0	N	00	N
91	20240814	150632	57	100.00	KOSDAQ		제약	N	N	N	N		N	4110	130	2	3.27	1913947885	464298	156.67	4050	4290	3995	5170	2790	3980	4122.24	0.19	0	42850	4173	4076	3963	3866	3753	4020	3810	1205	1190	2500	2540	5	1	48211715	1982	-58.71	1.90	12	0.96	-70.00	2159.00	4750	20240801	-13.47	2715	20240522	51.38	4750	-13.47	20240801	2715	51.38	20240522	4750	-13.47	20240801	577	612.30	20230906	0.01	N	082800	2500	1205 억		92092	N	N	0	N	00	N
92	20240814	140636	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	95	2	2.39	1836439780	445307	150.26	4050	4290	3995	5170	2790	3980	4123.99	0.19	0	40874	4173	4076	3963	3866	3753	4020	3810	1205	1190	2500	2540	5	1	48211715	1965	-58.21	1.89	12	0.92	-70.00	2159.00	4750	20240801	-14.21	2715	20240522	50.09	4750	-14.21	20240801	2715	50.09	20240522	4750	-14.21	20240801	577	606.24	20230906	0.01	N	082800	2500	1205 억		92092	N	N	0	N	00	N
93	20240814	130634	57	100.00	KOSDAQ		제약	N	N	N	N		N	4050	70	2	1.76	1734977755	420309	141.82	4050	4290	3995	5170	2790	3980	4127.86	0.19	0	45821	4173	4076	3963	3866	3753	4020	3810	1205	1190	2500	2540	5	1	48211715	1953	-57.86	1.88	12	0.87	-70.00	2159.00	4750	20240801	-14.74	2715	20240522	49.17	4750	-14.74	20240801	2715	49.17	20240522	4750	-14.74	20240801	577	601.91	20230906	0.01	N	082800	2500	1205 억		92092	N	N	0	N	00	N
94	20240814	120630	57	100.00	KOSDAQ		제약	N	N	N	N		N	4090	110	2	2.76	1545058750	373405	126.00	4050	4290	3995	5170	2790	3980	4137.76	0.19	0	58751	4173	4076	3963	3866	3753	4020	3810	1205	1190	2500	2540	5	1	48211715	1972	-58.43	1.89	12	0.77	-70.00	2159.00	4750	20240801	-13.89	2715	20240522	50.64	4750	-13.89	20240801	2715	50.64	20240522	4750	-13.89	20240801	577	608.84	20230906	0.01	N	082800	2500	1205 억		92092	N	N	0	N	00	N
95	20240814	110627	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	105	2	2.64	1426823195	344599	116.28	4050	4290	3995	5170	2790	3980	4140.53	0.19	0	54935	4173	4076	3963	3866	3753	4020	3810	1205	1190	2500	2540	5	1	48211715	1969	-58.36	1.89	12	0.71	-70.00	2159.00	4750	20240801	-14.00	2715	20240522	50.46	4750	-14.00	20240801	2715	50.46	20240522	4750	-14.00	20240801	577	607.97	20230906	0.01	N	082800	2500	1205 억		92092	N	N	0	N	00	N
96	20240814	100627	57	100.00	KOSDAQ		제약	N	N	N	N		N	4090	110	2	2.76	1170947420	281451	94.97	4050	4290	3995	5170	2790	3980	4160.40	0.19	0	76928	4173	4076	3963	3866	3753	4020	3810	1205	1190	2500	2540	5	1	48211715	1972	-58.43	1.89	12	0.58	-70.00	2159.00	4750	20240801	-13.89	2715	20240522	50.64	4750	-13.89	20240801	2715	50.64	20240522	4750	-13.89	20240801	577	608.84	20230906	0.01	N	082800	2500	1205 억		92092	N	N	0	N	00	N
97	20240814	090700	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	125	2	3.14	160399435	39195	13.23	4050	4155	3995	5170	2790	3980	4092.34	0.19	0	6987	4173	4076	3963	3866	3753	4020	3810	1205	1190	2500	2540	5	1	48211715	1979	-58.64	1.90	12	0.08	-70.00	2159.00	4750	20240801	-13.58	2715	20240522	51.20	4750	-13.58	20240801	2715	51.20	20240522	4750	-13.58	20240801	577	611.44	20230906	0.01	N	082800	2500	1205 억		92092	N	N	0	N	00	N
98	20240813	160620	57	100.00	KOSDAQ		제약	N	N	N	N		N	3980	-100	5	-2.45	1160318450	295775	94.25	4040	4060	3850	5300	2860	4080	3922.98	0.37	0	-86681	4246	4162	4041	3957	3836	4205	4000	1205	1220	2500	2610	5	1	48211715	1919	-56.86	1.84	12	0.61	-70.00	2159.00	4750	20240801	-16.21	2715	20240522	46.59	4750	-16.21	20240801	2715	46.59	20240522	4750	-16.21	20240801	577	589.77	20230906	0.01	N	082800	2500	1205 억		178905	N	N	0	N	00	N
99	20240813	150625	57	100.00	KOSDAQ		제약	N	N	N	N		N	3930	-150	5	-3.68	1093404560	278913	88.88	4040	4060	3850	5300	2860	4080	3920.24	0.37	0	-82234	4246	4162	4041	3957	3836	4205	4000	1205	1220	2500	2610	5	1	48211715	1895	-56.14	1.82	12	0.58	-70.00	2159.00	4750	20240801	-17.26	2715	20240522	44.75	4750	-17.26	20240801	2715	44.75	20240522	4750	-17.26	20240801	577	581.11	20230906	0.01	N	082800	2500	1205 억		178905	N	N	0	N	00	N
100	20240813	140626	57	100.00	KOSDAQ		제약	N	N	N	N		N	3920	-160	5	-3.92	1034460945	263909	84.10	4040	4060	3850	5300	2860	4080	3919.76	0.37	0	-83054	4246	4162	4041	3957	3836	4205	4000	1205	1220	2500	2610	5	1	48211715	1890	-56.00	1.82	12	0.55	-70.00	2159.00	4750	20240801	-17.47	2715	20240522	44.38	4750	-17.47	20240801	2715	44.38	20240522	4750	-17.47	20240801	577	579.38	20230906	0.01	N	082800	2500	1205 억		178905	N	N	0	N	00	N
101	20240813	130626	57	100.00	KOSDAQ		제약	N	N	N	N		N	3885	-195	5	-4.78	944901640	241032	76.81	4040	4060	3850	5300	2860	4080	3920.23	0.37	0	-79599	4246	4162	4041	3957	3836	4205	4000	1205	1220	2500	2610	5	1	48211715	1873	-55.50	1.80	12	0.50	-70.00	2159.00	4750	20240801	-18.21	2715	20240522	43.09	4750	-18.21	20240801	2715	43.09	20240522	4750	-18.21	20240801	577	573.31	20230906	0.01	N	082800	2500	1205 억		178905	N	N	0	N	00	N
102	20240813	120621	57	100.00	KOSDAQ		제약	N	N	N	N		N	3875	-205	5	-5.02	821802970	209255	66.68	4040	4060	3850	5300	2860	4080	3927.28	0.37	0	-78860	4246	4162	4041	3957	3836	4205	4000	1205	1220	2500	2610	5	1	48211715	1868	-55.36	1.79	12	0.43	-70.00	2159.00	4750	20240801	-18.42	2715	20240522	42.73	4750	-18.42	20240801	2715	42.73	20240522	4750	-18.42	20240801	577	571.58	20230906	0.01	N	082800	2500	1205 억		178905	N	N	0	N	00	N
103	20240813	110620	57	100.00	KOSDAQ		제약	N	N	N	N		N	3885	-195	5	-4.78	738107940	187707	59.82	4040	4060	3850	5300	2860	4080	3932.23	0.37	0	-71853	4246	4162	4041	3957	3836	4205	4000	1205	1220	2500	2610	5	1	48211715	1873	-55.50	1.80	12	0.39	-70.00	2159.00	4750	20240801	-18.21	2715	20240522	43.09	4750	-18.21	20240801	2715	43.09	20240522	4750	-18.21	20240801	577	573.31	20230906	0.01	N	082800	2500	1205 억		178905	N	N	0	N	00	N
104	20240813	100622	57	100.00	KOSDAQ		제약	N	N	N	N		N	3920	-160	5	-3.92	482409515	121978	38.87	4040	4060	3900	5300	2860	4080	3954.89	0.37	0	-41744	4246	4162	4041	3957	3836	4205	4000	1205	1220	2500	2610	5	1	48211715	1890	-56.00	1.82	12	0.25	-70.00	2159.00	4750	20240801	-17.47	2715	20240522	44.38	4750	-17.47	20240801	2715	44.38	20240522	4750	-17.47	20240801	577	579.38	20230906	0.01	N	082800	2500	1205 억		178905	N	N	0	N	00	N
105	20240813	090626	57	100.00	KOSDAQ		제약	N	N	N	N		N	3990	-90	5	-2.21	69437095	17267	5.50	4040	4060	3990	5300	2860	4080	4021.38	0.37	0	-6393	4246	4162	4041	3957	3836	4205	4000	1205	1220	2500	2610	5	1	48211715	1924	-57.00	1.85	12	0.04	-70.00	2159.00	4750	20240801	-16.00	2715	20240522	46.96	4750	-16.00	20240801	2715	46.96	20240522	4750	-16.00	20240801	577	591.51	20230906	0.01	N	082800	2500	1205 억		178905	N	N	0	N	00	N
106	20240812	160619	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	180	2	4.62	1261166060	312359	123.80	3970	4125	3920	5070	2730	3900	4037.55	0.36	0	7430	4140	4020	3930	3810	3720	4080	3870	1205	1170	2500	2490	5	1	48211715	1967	-58.29	1.89	12	0.65	-70.00	2159.00	4750	20240801	-14.11	2715	20240522	50.28	4750	-14.11	20240801	2715	50.28	20240522	4750	-14.11	20240801	577	607.11	20230906	0.01	N	082800	2500	1205 억		171474	N	N	0	N	00	N
107	20240812	150619	57	100.00	KOSDAQ		제약	N	N	N	N		N	4065	165	2	4.23	1179889380	292419	115.90	3970	4125	3920	5070	2730	3900	4034.93	0.36	0	7942	4140	4020	3930	3810	3720	4080	3870	1205	1170	2500	2490	5	1	48211715	1960	-58.07	1.88	12	0.61	-70.00	2159.00	4750	20240801	-14.42	2715	20240522	49.72	4750	-14.42	20240801	2715	49.72	20240522	4750	-14.42	20240801	577	604.51	20230906	0.01	N	082800	2500	1205 억		171474	N	N	0	N	00	N
108	20240812	140618	57	100.00	KOSDAQ		제약	N	N	N	N		N	4040	140	2	3.59	1048391150	260024	103.06	3970	4125	3920	5070	2730	3900	4031.90	0.36	0	12978	4140	4020	3930	3810	3720	4080	3870	1205	1170	2500	2490	5	1	48211715	1948	-57.71	1.87	12	0.54	-70.00	2159.00	4750	20240801	-14.95	2715	20240522	48.80	4750	-14.95	20240801	2715	48.80	20240522	4750	-14.95	20240801	577	600.17	20230906	0.01	N	082800	2500	1205 억		171474	N	N	0	N	00	N
109	20240812	130616	57	100.00	KOSDAQ		제약	N	N	N	N		N	4055	155	2	3.97	990683870	245726	97.39	3970	4125	3920	5070	2730	3900	4031.66	0.36	0	15779	4140	4020	3930	3810	3720	4080	3870	1205	1170	2500	2490	5	1	48211715	1955	-57.93	1.88	12	0.51	-70.00	2159.00	4750	20240801	-14.63	2715	20240522	49.36	4750	-14.63	20240801	2715	49.36	20240522	4750	-14.63	20240801	577	602.77	20230906	0.01	N	082800	2500	1205 억		171474	N	N	0	N	00	N
110	20240812	120614	57	100.00	KOSDAQ		제약	N	N	N	N		N	4055	155	2	3.97	919894955	228279	90.48	3970	4125	3920	5070	2730	3900	4029.70	0.36	0	25054	4140	4020	3930	3810	3720	4080	3870	1205	1170	2500	2490	5	1	48211715	1955	-57.93	1.88	12	0.47	-70.00	2159.00	4750	20240801	-14.63	2715	20240522	49.36	4750	-14.63	20240801	2715	49.36	20240522	4750	-14.63	20240801	577	602.77	20230906	0.01	N	082800	2500	1205 억		171474	N	N	0	N	00	N
111	20240812	110615	57	100.00	KOSDAQ		제약	N	N	N	N		N	4030	130	2	3.33	749013730	186225	73.81	3970	4125	3920	5070	2730	3900	4022.09	0.36	0	23382	4140	4020	3930	3810	3720	4080	3870	1205	1170	2500	2490	5	1	48211715	1943	-57.57	1.87	12	0.39	-70.00	2159.00	4750	20240801	-15.16	2715	20240522	48.43	4750	-15.16	20240801	2715	48.43	20240522	4750	-15.16	20240801	577	598.44	20230906	0.01	N	082800	2500	1205 억		171474	N	N	0	N	00	N
112	20240812	100612	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	100	2	2.56	642410720	159718	63.30	3970	4125	3920	5070	2730	3900	4022.16	0.36	0	14587	4140	4020	3930	3810	3720	4080	3870	1205	1170	2500	2490	5	1	48211715	1928	-57.14	1.85	12	0.33	-70.00	2159.00	4750	20240801	-15.79	2715	20240522	47.33	4750	-15.79	20240801	2715	47.33	20240522	4750	-15.79	20240801	577	593.24	20230906	0.01	N	082800	2500	1205 억		171474	N	N	0	N	00	N
113	20240812	090610	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	115	2	2.95	286974490	70255	27.85	3970	4125	3970	5070	2730	3900	4084.76	0.36	0	8903	4140	4020	3930	3810	3720	4080	3870	1205	1170	2500	2490	5	1	48211715	1936	-57.36	1.86	12	0.15	-70.00	2159.00	4750	20240801	-15.47	2715	20240522	47.88	4750	-15.47	20240801	2715	47.88	20240522	4750	-15.47	20240801	577	595.84	20230906	0.01	N	082800	2500	1205 억		171474	N	N	0	N	00	N
114	20240809	160609	57	100.00	KOSDAQ		제약	N	N	N	N		N	3900	50	2	1.30	989482290	251320	26.15	3850	4050	3840	5000	2695	3850	3937.15	0.36	0	-3075	4643	4246	4023	3626	3403	4135	3515	1205	1150	2500	2460	5	1	48211715	1880	-55.71	1.81	12	0.52	-70.00	2159.00	4750	20240801	-17.89	2715	20240522	43.65	4750	-17.89	20240801	2715	43.65	20240522	4750	-17.89	20240801	577	575.91	20230906	0.01	N	082800	2500	1205 억		174549	N	N	0	N	00	N
115	20240809	150624	57	100.00	KOSDAQ		제약	N	N	N	N		N	3925	75	2	1.95	914726055	232187	24.16	3850	4050	3840	5000	2695	3850	3939.61	0.36	0	-6009	4643	4246	4023	3626	3403	4135	3515	1205	1150	2500	2460	5	1	48211715	1892	-56.07	1.82	12	0.48	-70.00	2159.00	4750	20240801	-17.37	2715	20240522	44.57	4750	-17.37	20240801	2715	44.57	20240522	4750	-17.37	20240801	577	580.24	20230906	0.01	N	082800	2500	1205 억		174549	N	N	0	N	00	N
116	20240809	140621	57	100.00	KOSDAQ		제약	N	N	N	N		N	3910	60	2	1.56	808089510	205050	21.33	3850	4050	3840	5000	2695	3850	3940.94	0.36	0	-1768	4643	4246	4023	3626	3403	4135	3515	1205	1150	2500	2460	5	1	48211715	1885	-55.86	1.81	12	0.43	-70.00	2159.00	4750	20240801	-17.68	2715	20240522	44.01	4750	-17.68	20240801	2715	44.01	20240522	4750	-17.68	20240801	577	577.64	20230906	0.01	N	082800	2500	1205 억		174549	N	N	0	N	00	N
117	20240809	130622	57	100.00	KOSDAQ		제약	N	N	N	N		N	3920	70	2	1.82	729352540	184951	19.24	3850	4050	3840	5000	2695	3850	3943.49	0.36	0	-202	4643	4246	4023	3626	3403	4135	3515	1205	1150	2500	2460	5	1	48211715	1890	-56.00	1.82	12	0.38	-70.00	2159.00	4750	20240801	-17.47	2715	20240522	44.38	4750	-17.47	20240801	2715	44.38	20240522	4750	-17.47	20240801	577	579.38	20230906	0.01	N	082800	2500	1205 억		174549	N	N	0	N	00	N
118	20240809	120619	57	100.00	KOSDAQ		제약	N	N	N	N		N	3895	45	2	1.17	686888510	174112	18.11	3850	4050	3840	5000	2695	3850	3945.10	0.36	0	1734	4643	4246	4023	3626	3403	4135	3515	1205	1150	2500	2460	5	1	48211715	1878	-55.64	1.80	12	0.36	-70.00	2159.00	4750	20240801	-18.00	2715	20240522	43.46	4750	-18.00	20240801	2715	43.46	20240522	4750	-18.00	20240801	577	575.04	20230906	0.01	N	082800	2500	1205 억		174549	N	N	0	N	00	N
119	20240809	110613	57	100.00	KOSDAQ		제약	N	N	N	N		N	3905	55	2	1.43	624168310	158018	16.44	3850	4050	3840	5000	2695	3850	3949.98	0.36	0	-1122	4643	4246	4023	3626	3403	4135	3515	1205	1150	2500	2460	5	1	48211715	1883	-55.79	1.81	12	0.33	-70.00	2159.00	4750	20240801	-17.79	2715	20240522	43.83	4750	-17.79	20240801	2715	43.83	20240522	4750	-17.79	20240801	577	576.78	20230906	0.01	N	082800	2500	1205 억		174549	N	N	0	N	00	N
120	20240809	100623	57	100.00	KOSDAQ		제약	N	N	N	N		N	3970	120	2	3.12	459232105	115851	12.05	3850	4050	3840	5000	2695	3850	3963.99	0.36	0	10398	4643	4246	4023	3626	3403	4135	3515	1205	1150	2500	2460	5	1	48211715	1914	-56.71	1.84	12	0.24	-70.00	2159.00	4750	20240801	-16.42	2715	20240522	46.22	4750	-16.42	20240801	2715	46.22	20240522	4750	-16.42	20240801	577	588.04	20230906	0.01	N	082800	2500	1205 억		174549	N	N	0	N	00	N
121	20240809	090615	57	100.00	KOSDAQ		제약	N	N	N	N		N	3920	70	2	1.82	95738480	24598	2.56	3850	3965	3840	5000	2695	3850	3892.12	0.36	0	-5086	4643	4246	4023	3626	3403	4135	3515	1205	1150	2500	2460	5	1	48211715	1890	-56.00	1.82	12	0.05	-70.00	2159.00	4750	20240801	-17.47	2715	20240522	44.38	4750	-17.47	20240801	2715	44.38	20240522	4750	-17.47	20240801	577	579.38	20230906	0.01	N	082800	2500	1205 억		174549	N	N	0	N	00	N
122	20240808	160606	57	100.00	KOSDAQ		제약	N	N	N	N		N	3850	-235	5	-5.75	3936596015	954631	231.18	4015	4420	3800	5310	2860	4085	4124.19	0.48	0	-58465	4371	4227	4091	3947	3811	4300	4020	1205	1225	2500	2610	5	1	48211715	1856	-55.00	1.78	12	1.98	-70.00	2159.00	4750	20240801	-18.95	2715	20240522	41.80	4750	-18.95	20240801	2715	41.80	20240522	4750	-18.95	20240801	577	567.24	20230906	0.01	N	082800	2500	1205 억		232988	N	N	0	N	00	N
123	20240808	150612	57	100.00	KOSDAQ		제약	N	N	N	N		N	3910	-175	5	-4.28	3574735355	861142	208.54	4015	4420	3895	5310	2860	4085	4151.16	0.48	0	-51650	4371	4227	4091	3947	3811	4300	4020	1205	1225	2500	2610	5	1	48211715	1885	-55.86	1.81	12	1.79	-70.00	2159.00	4750	20240801	-17.68	2715	20240522	44.01	4750	-17.68	20240801	2715	44.01	20240522	4750	-17.68	20240801	577	577.64	20230906	0.01	N	082800	2500	1205 억		232988	N	N	0	N	00	N
124	20240808	140614	57	100.00	KOSDAQ		제약	N	N	N	N		N	4070	-15	5	-0.37	3030874470	724237	175.39	4015	4420	3925	5310	2860	4085	4184.92	0.48	0	-18549	4371	4227	4091	3947	3811	4300	4020	1205	1225	2500	2610	5	1	48211715	1962	-58.14	1.89	12	1.50	-70.00	2159.00	4750	20240801	-14.32	2715	20240522	49.91	4750	-14.32	20240801	2715	49.91	20240522	4750	-14.32	20240801	577	605.37	20230906	0.01	N	082800	2500	1205 억		232988	N	N	0	N	00	N
125	20240808	130614	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	15	2	0.37	2873918630	685740	166.07	4015	4420	3925	5310	2860	4085	4190.97	0.48	0	-14298	4371	4227	4091	3947	3811	4300	4020	1205	1225	2500	2610	5	1	48211715	1977	-58.57	1.90	12	1.42	-70.00	2159.00	4750	20240801	-13.68	2715	20240522	51.01	4750	-13.68	20240801	2715	51.01	20240522	4750	-13.68	20240801	577	610.57	20230906	0.01	N	082800	2500	1205 억		232988	N	N	0	N	00	N
126	20240808	120620	57	100.00	KOSDAQ		제약	N	N	N	N		N	4185	100	2	2.45	2669904970	636191	154.07	4015	4420	3925	5310	2860	4085	4196.70	0.48	0	-13621	4371	4227	4091	3947	3811	4300	4020	1205	1225	2500	2610	5	1	48211715	2018	-59.79	1.94	12	1.32	-70.00	2159.00	4750	20240801	-11.89	2715	20240522	54.14	4750	-11.89	20240801	2715	54.14	20240522	4750	-11.89	20240801	577	625.30	20230906	0.01	N	082800	2500	1205 억		232988	N	N	0	N	00	N
127	20240808	110614	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	15	2	0.37	2447215925	581780	140.89	4015	4420	3925	5310	2860	4085	4206.43	0.48	0	-20489	4371	4227	4091	3947	3811	4300	4020	1205	1225	2500	2610	5	1	48211715	1977	-58.57	1.90	12	1.21	-70.00	2159.00	4750	20240801	-13.68	2715	20240522	51.01	4750	-13.68	20240801	2715	51.01	20240522	4750	-13.68	20240801	577	610.57	20230906	0.01	N	082800	2500	1205 억		232988	N	N	0	N	00	N
128	20240808	100611	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	-10	5	-0.24	2255459235	534767	129.50	4015	4420	3925	5310	2860	4085	4217.65	0.48	0	-18764	4371	4227	4091	3947	3811	4300	4020	1205	1225	2500	2610	5	1	48211715	1965	-58.21	1.89	12	1.11	-70.00	2159.00	4750	20240801	-14.21	2715	20240522	50.09	4750	-14.21	20240801	2715	50.09	20240522	4750	-14.21	20240801	577	606.24	20230906	0.01	N	082800	2500	1205 억		232988	N	N	0	N	00	N
129	20240808	090608	57	100.00	KOSDAQ		제약	N	N	N	N		N	4275	190	2	4.65	299793510	71457	17.30	4015	4315	4015	5310	2860	4085	4195.44	0.48	0	10762	4371	4227	4091	3947	3811	4300	4020	1205	1225	2500	2610	5	1	48211715	2061	-61.07	1.98	12	0.15	-70.00	2159.00	4750	20240801	-10.00	2715	20240522	57.46	4750	-10.00	20240801	2715	57.46	20240522	4750	-10.00	20240801	577	640.90	20230906	0.01	N	082800	2500	1205 억		232988	N	N	0	N	00	N
130	20240807	160558	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	10	2	0.25	1645656785	400301	67.43	4035	4235	3955	5290	2855	4075	4111.15	0.51	0	-21288	4391	4232	4031	3872	3671	4312	3952	1205	1215	2500	2600	5	1	48211715	1969	-58.36	1.89	12	0.83	-70.00	2159.00	4750	20240801	-14.00	2715	20240522	50.46	4750	-14.00	20240801	2715	50.46	20240522	4750	-14.00	20240801	577	607.97	20230906	0.01	N	082800	2500	1205 억		246055	N	N	0	N	00	N
131	20240807	150609	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	5	2	0.12	1545701100	375868	63.32	4035	4235	3955	5290	2855	4075	4112.36	0.51	0	-12735	4391	4232	4031	3872	3671	4312	3952	1205	1215	2500	2600	5	1	48211715	1967	-58.29	1.89	12	0.78	-70.00	2159.00	4750	20240801	-14.11	2715	20240522	50.28	4750	-14.11	20240801	2715	50.28	20240522	4750	-14.11	20240801	577	607.11	20230906	0.01	N	082800	2500	1205 억		246055	N	N	0	N	00	N
132	20240807	140611	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	10	2	0.25	1387912175	337238	56.81	4035	4235	3955	5290	2855	4075	4115.54	0.51	0	-6184	4391	4232	4031	3872	3671	4312	3952	1205	1215	2500	2600	5	1	48211715	1969	-58.36	1.89	12	0.70	-70.00	2159.00	4750	20240801	-14.00	2715	20240522	50.46	4750	-14.00	20240801	2715	50.46	20240522	4750	-14.00	20240801	577	607.97	20230906	0.01	N	082800	2500	1205 억		246055	N	N	0	N	00	N
133	20240807	130606	57	100.00	KOSDAQ		제약	N	N	N	N		N	4150	75	2	1.84	1238383465	300791	50.67	4035	4235	3955	5290	2855	4075	4117.10	0.51	0	-672	4391	4232	4031	3872	3671	4312	3952	1205	1215	2500	2600	5	1	48211715	2001	-59.29	1.92	12	0.62	-70.00	2159.00	4750	20240801	-12.63	2715	20240522	52.85	4750	-12.63	20240801	2715	52.85	20240522	4750	-12.63	20240801	577	619.24	20230906	0.01	N	082800	2500	1205 억		246055	N	N	0	N	00	N
134	20240807	120610	57	100.00	KOSDAQ		제약	N	N	N	N		N	4170	95	2	2.33	1126078700	273863	46.13	4035	4235	3955	5290	2855	4075	4111.85	0.51	0	1840	4391	4232	4031	3872	3671	4312	3952	1205	1215	2500	2600	5	1	48211715	2010	-59.57	1.93	12	0.57	-70.00	2159.00	4750	20240801	-12.21	2715	20240522	53.59	4750	-12.21	20240801	2715	53.59	20240522	4750	-12.21	20240801	577	622.70	20230906	0.01	N	082800	2500	1205 억		246055	N	N	0	N	00	N
135	20240807	110609	57	100.00	KOSDAQ		제약	N	N	N	N		N	4145	70	2	1.72	1018711585	248081	41.79	4035	4235	3955	5290	2855	4075	4106.38	0.51	0	-2704	4391	4232	4031	3872	3671	4312	3952	1205	1215	2500	2600	5	1	48211715	1998	-59.21	1.92	12	0.51	-70.00	2159.00	4750	20240801	-12.74	2715	20240522	52.67	4750	-12.74	20240801	2715	52.67	20240522	4750	-12.74	20240801	577	618.37	20230906	0.01	N	082800	2500	1205 억		246055	N	N	0	N	00	N
136	20240807	100604	57	100.00	KOSDAQ		제약	N	N	N	N		N	4185	110	2	2.70	582785115	143498	24.17	4035	4220	3955	5290	2855	4075	4061.27	0.51	0	-12449	4391	4232	4031	3872	3671	4312	3952	1205	1215	2500	2600	5	1	48211715	2018	-59.79	1.94	12	0.30	-70.00	2159.00	4750	20240801	-11.89	2715	20240522	54.14	4750	-11.89	20240801	2715	54.14	20240522	4750	-11.89	20240801	577	625.30	20230906	0.01	N	082800	2500	1205 억		246055	N	N	0	N	00	N
137	20240807	090607	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	-70	5	-1.72	92738100	23252	3.92	4035	4040	3955	5290	2855	4075	3988.01	0.51	0	3310	4391	4232	4031	3872	3671	4312	3952	1205	1215	2500	2600	5	1	48211715	1931	-57.21	1.86	12	0.05	-70.00	2159.00	4750	20240801	-15.68	2715	20240522	47.51	4750	-15.68	20240801	2715	47.51	20240522	4750	-15.68	20240801	577	594.11	20230906	0.01	N	082800	2500	1205 억		246055	N	N	0	N	00	N
138	20240806	160556	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	130	2	3.30	2390366290	590109	48.65	3945	4190	3830	5120	2765	3945	4050.72	0.43	0	23743	4808	4376	4038	3606	3268	4207	3437	1205	1175	2500	2520	5	1	48211715	1965	-58.21	1.89	12	1.22	-70.00	2159.00	4750	20240801	-14.21	2715	20240522	50.09	4750	-14.21	20240801	2715	50.09	20240522	4750	-14.21	20240801	577	606.24	20230906	0.01	N	082800	2500	1205 억		205255	N	N	0	N	00	N
139	20240806	150607	57	100.00	KOSDAQ		제약	N	N	N	N		N	4025	80	2	2.03	2311541320	570653	47.05	3945	4190	3830	5120	2765	3945	4050.70	0.43	0	30009	4808	4376	4038	3606	3268	4207	3437	1205	1175	2500	2520	5	1	48211715	1941	-57.50	1.86	12	1.18	-70.00	2159.00	4750	20240801	-15.26	2715	20240522	48.25	4750	-15.26	20240801	2715	48.25	20240522	4750	-15.26	20240801	577	597.57	20230906	0.01	N	082800	2500	1205 억		205255	N	N	0	N	00	N
140	20240806	140603	57	100.00	KOSDAQ		제약	N	N	N	N		N	3995	50	2	1.27	2062814330	508162	41.89	3945	4190	3830	5120	2765	3945	4059.37	0.43	0	12628	4808	4376	4038	3606	3268	4207	3437	1205	1175	2500	2520	5	1	48211715	1926	-57.07	1.85	12	1.05	-70.00	2159.00	4750	20240801	-15.89	2715	20240522	47.15	4750	-15.89	20240801	2715	47.15	20240522	4750	-15.89	20240801	577	592.37	20230906	0.01	N	082800	2500	1205 억		205255	N	N	0	N	00	N
141	20240806	130604	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	155	2	3.93	1875244000	461654	38.06	3945	4190	3830	5120	2765	3945	4062.02	0.43	0	21204	4808	4376	4038	3606	3268	4207	3437	1205	1175	2500	2520	5	1	48211715	1977	-58.57	1.90	12	0.96	-70.00	2159.00	4750	20240801	-13.68	2715	20240522	51.01	4750	-13.68	20240801	2715	51.01	20240522	4750	-13.68	20240801	577	610.57	20230906	0.01	N	082800	2500	1205 억		205255	N	N	0	N	00	N
142	20240806	120606	57	100.00	KOSDAQ		제약	N	N	N	N		N	4030	85	2	2.15	1718793555	423297	34.90	3945	4190	3830	5120	2765	3945	4060.50	0.43	0	16890	4808	4376	4038	3606	3268	4207	3437	1205	1175	2500	2520	5	1	48211715	1943	-57.57	1.87	12	0.88	-70.00	2159.00	4750	20240801	-15.16	2715	20240522	48.43	4750	-15.16	20240801	2715	48.43	20240522	4750	-15.16	20240801	577	598.44	20230906	0.01	N	082800	2500	1205 억		205255	N	N	0	N	00	N
143	20240806	110559	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	115	2	2.92	1525376805	375452	30.95	3945	4190	3830	5120	2765	3945	4062.78	0.43	0	21320	4808	4376	4038	3606	3268	4207	3437	1205	1175	2500	2520	5	1	48211715	1957	-58.00	1.88	12	0.78	-70.00	2159.00	4750	20240801	-14.53	2715	20240522	49.54	4750	-14.53	20240801	2715	49.54	20240522	4750	-14.53	20240801	577	603.64	20230906	0.01	N	082800	2500	1205 억		205255	N	N	0	N	00	N
144	20240806	100600	57	100.00	KOSDAQ		제약	N	N	N	N		N	4170	225	2	5.70	1217981020	299802	24.72	3945	4190	3830	5120	2765	3945	4062.63	0.43	0	17551	4808	4376	4038	3606	3268	4207	3437	1205	1175	2500	2520	5	1	48211715	2010	-59.57	1.93	12	0.62	-70.00	2159.00	4750	20240801	-12.21	2715	20240522	53.59	4750	-12.21	20240801	2715	53.59	20240522	4750	-12.21	20240801	577	622.70	20230906	0.01	N	082800	2500	1205 억		205255	N	N	0	N	00	N
145	20240806	090600	57	100.00	KOSDAQ		제약	N	N	N	N		N	4065	120	2	3.04	233923985	58032	4.78	3945	4090	3935	5120	2765	3945	4030.98	0.43	0	-7615	4808	4376	4038	3606	3268	4207	3437	1205	1175	2500	2520	5	1	48211715	1960	-58.07	1.88	12	0.12	-70.00	2159.00	4750	20240801	-14.42	2715	20240522	49.72	4750	-14.42	20240801	2715	49.72	20240522	4750	-14.42	20240801	577	604.51	20230906	0.01	N	082800	2500	1205 억		205255	N	N	0	N	00	N
146	20240805	160550	57	100.00	KOSDAQ		제약	N	N	N	N		N	3945	-440	5	-10.03	4930330940	1195684	89.76	4430	4470	3700	5700	3070	4385	4123.52	0.44	0	-41505	4781	4582	4466	4267	4151	4525	4210	1205	1315	2500	2800	5	1	48211715	1902	-56.36	1.83	12	2.48	-70.00	2159.00	4750	20240801	-16.95	2715	20240522	45.30	4750	-16.95	20240801	2715	45.30	20240522	4750	-16.95	20240801	577	583.71	20230906	0.01	N	082800	2500	1205 억		213197	N	N	0	N	00	N
147	20240805	150600	57	100.00	KOSDAQ		제약	N	N	N	N		N	3980	-405	5	-9.24	4724161105	1143498	85.84	4430	4470	3700	5700	3070	4385	4131.28	0.44	0	-39503	4781	4582	4466	4267	4151	4525	4210	1205	1315	2500	2800	5	1	48211715	1919	-56.86	1.84	12	2.37	-70.00	2159.00	4750	20240801	-16.21	2715	20240522	46.59	4750	-16.21	20240801	2715	46.59	20240522	4750	-16.21	20240801	577	589.77	20230906	0.01	N	082800	2500	1205 억		213197	N	N	0	N	00	N
148	20240805	140602	58	100.00	KOSDAQ		제약	N	N	N	N		N	4015	-370	5	-8.44	4004425025	958179	71.93	4430	4470	3960	5700	3070	4385	4179.16	0.44	0	-54156	4781	4582	4466	4267	4151	4525	4210	1205	1315	2500	2800	5	1	48211715	1936	-57.36	1.86	12	1.99	-70.00	2159.00	4750	20240801	-15.47	2715	20240522	47.88	4750	-15.47	20240801	2715	47.88	20240522	4750	-15.47	20240801	577	595.84	20230906	0.01	N	082800	2500	1205 억		213197	N	N	0	N	00	N
149	20240805	130558	57	100.00	KOSDAQ		제약	N	N	N	N		N	4045	-340	5	-7.75	3599862745	857679	64.38	4430	4470	4025	5700	3070	4385	4197.17	0.44	0	-59581	4781	4582	4466	4267	4151	4525	4210	1205	1315	2500	2800	5	1	48211715	1950	-57.79	1.87	12	1.78	-70.00	2159.00	4750	20240801	-14.84	2715	20240522	48.99	4750	-14.84	20240801	2715	48.99	20240522	4750	-14.84	20240801	577	601.04	20230906	0.01	N	082800	2500	1205 억		213197	N	N	0	N	00	N
150	20240805	120555	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	-185	5	-4.22	2834488655	670834	50.36	4430	4470	4025	5700	3070	4385	4225.27	0.44	0	-83912	4781	4582	4466	4267	4151	4525	4210	1205	1315	2500	2800	5	1	48211715	2025	-60.00	1.95	12	1.39	-70.00	2159.00	4750	20240801	-11.58	2715	20240522	54.70	4750	-11.58	20240801	2715	54.70	20240522	4750	-11.58	20240801	577	627.90	20230906	0.01	N	082800	2500	1205 억		213197	N	N	0	N	00	N
151	20240805	110558	57	100.00	KOSDAQ		제약	N	N	N	N		N	4240	-145	5	-3.31	2670922585	631813	47.43	4430	4470	4025	5700	3070	4385	4227.34	0.44	0	-86619	4781	4582	4466	4267	4151	4525	4210	1205	1315	2500	2800	5	1	48211715	2044	-60.57	1.96	12	1.31	-70.00	2159.00	4750	20240801	-10.74	2715	20240522	56.17	4750	-10.74	20240801	2715	56.17	20240522	4750	-10.74	20240801	577	634.84	20230906	0.01	N	082800	2500	1205 억		213197	N	N	0	N	00	N
152	20240805	100554	57	100.00	KOSDAQ		제약	N	N	N	N		N	4240	-145	5	-3.31	2178155535	514575	38.63	4430	4470	4025	5700	3070	4385	4232.86	0.44	0	-85705	4781	4582	4466	4267	4151	4525	4210	1205	1315	2500	2800	5	1	48211715	2044	-60.57	1.96	12	1.07	-70.00	2159.00	4750	20240801	-10.74	2715	20240522	56.17	4750	-10.74	20240801	2715	56.17	20240522	4750	-10.74	20240801	577	634.84	20230906	0.01	N	082800	2500	1205 억		213197	N	N	0	N	00	N
153	20240805	090551	57	100.00	KOSDAQ		제약	N	N	N	N		N	4180	-205	5	-4.68	966119000	224546	16.86	4430	4470	4160	5700	3070	4385	4302.47	0.44	0	-51073	4781	4582	4466	4267	4151	4525	4210	1205	1315	2500	2800	5	1	48211715	2015	-59.71	1.94	12	0.47	-70.00	2159.00	4750	20240801	-12.00	2715	20240522	53.96	4750	-12.00	20240801	2715	53.96	20240522	4750	-12.00	20240801	577	624.44	20230906	0.01	N	082800	2500	1205 억		213197	N	N	0	N	00	N
154	20240802	160546	57	100.00	KOSDAQ		제약	N	N	N	N		N	4385	-115	5	-2.56	5884941870	1316921	25.42	4460	4665	4350	5850	3150	4500	4468.79	0.63	0	-91169	5400	4950	4300	3850	3200	5175	4075	1205	1350	2500	2880	5	1	48211715	2114	-62.64	2.03	12	2.73	-70.00	2159.00	4750	20240801	-7.68	2715	20240522	61.51	4750	-7.68	20240801	2715	61.51	20240522	4750	-7.68	20240801	577	659.97	20230906	0.01	N	082800	2500	1205 억		305898	N	N	0	N	00	N
155	20240802	150544	57	100.00	KOSDAQ		제약	N	N	N	N		N	4410	-90	5	-2.00	5643325795	1262062	24.36	4460	4665	4350	5850	3150	4500	4471.51	0.63	0	-81057	5400	4950	4300	3850	3200	5175	4075	1205	1350	2500	2880	5	1	48211715	2126	-63.00	2.04	12	2.62	-70.00	2159.00	4750	20240801	-7.16	2715	20240522	62.43	4750	-7.16	20240801	2715	62.43	20240522	4750	-7.16	20240801	577	664.30	20230906	0.01	N	082800	2500	1205 억		305898	N	N	0	N	00	N
156	20240802	140549	57	100.00	KOSDAQ		제약	N	N	N	N		N	4410	-90	5	-2.00	5287620670	1180896	22.79	4460	4665	4350	5850	3150	4500	4477.63	0.63	0	-70894	5400	4950	4300	3850	3200	5175	4075	1205	1350	2500	2880	5	1	48211715	2126	-63.00	2.04	12	2.45	-70.00	2159.00	4750	20240801	-7.16	2715	20240522	62.43	4750	-7.16	20240801	2715	62.43	20240522	4750	-7.16	20240801	577	664.30	20230906	0.01	N	082800	2500	1205 억		305898	N	N	0	N	00	N
157	20240802	130548	57	100.00	KOSDAQ		제약	N	N	N	N		N	4380	-120	5	-2.67	4938492140	1101262	21.25	4460	4665	4355	5850	3150	4500	4484.39	0.63	0	-72669	5400	4950	4300	3850	3200	5175	4075	1205	1350	2500	2880	5	1	48211715	2112	-62.57	2.03	12	2.28	-70.00	2159.00	4750	20240801	-7.79	2715	20240522	61.33	4750	-7.79	20240801	2715	61.33	20240522	4750	-7.79	20240801	577	659.10	20230906	0.01	N	082800	2500	1205 억		305898	N	N	0	N	00	N
158	20240802	120548	57	100.00	KOSDAQ		제약	N	N	N	N		N	4475	-25	5	-0.56	4644246520	1035048	19.98	4460	4665	4355	5850	3150	4500	4486.98	0.63	0	-54778	5400	4950	4300	3850	3200	5175	4075	1205	1350	2500	2880	5	1	48211715	2157	-63.93	2.07	12	2.15	-70.00	2159.00	4750	20240801	-5.79	2715	20240522	64.83	4750	-5.79	20240801	2715	64.83	20240522	4750	-5.79	20240801	577	675.56	20230906	0.01	N	082800	2500	1205 억		305898	N	N	0	N	00	N
159	20240802	110548	57	100.00	KOSDAQ		제약	N	N	N	N		N	4455	-45	5	-1.00	4031206800	896168	17.30	4460	4665	4365	5850	3150	4500	4498.27	0.63	0	-50925	5400	4950	4300	3850	3200	5175	4075	1205	1350	2500	2880	5	1	48211715	2148	-63.64	2.06	12	1.86	-70.00	2159.00	4750	20240801	-6.21	2715	20240522	64.09	4750	-6.21	20240801	2715	64.09	20240522	4750	-6.21	20240801	577	672.10	20230906	0.01	N	082800	2500	1205 억		305898	N	N	0	N	00	N
160	20240802	100544	57	100.00	KOSDAQ		제약	N	N	N	N		N	4460	-40	5	-0.89	3433100255	763205	14.73	4460	4665	4365	5850	3150	4500	4498.27	0.63	0	-32505	5400	4950	4300	3850	3200	5175	4075	1205	1350	2500	2880	5	1	48211715	2150	-63.71	2.07	12	1.58	-70.00	2159.00	4750	20240801	-6.11	2715	20240522	64.27	4750	-6.11	20240801	2715	64.27	20240522	4750	-6.11	20240801	577	672.96	20230906	0.01	N	082800	2500	1205 억		305898	N	N	0	N	00	N
161	20240802	090549	57	100.00	KOSDAQ		제약	N	N	N	N		N	4570	70	2	1.56	1017128720	225936	4.36	4460	4585	4430	5850	3150	4500	4501.85	0.63	0	-1204	5400	4950	4300	3850	3200	5175	4075	1205	1350	2500	2880	5	1	48211715	2203	-65.29	2.12	12	0.47	-70.00	2159.00	4750	20240801	-3.79	2715	20240522	68.32	4750	-3.79	20240801	2715	68.32	20240522	4750	-3.79	20240801	577	692.03	20230906	0.01	N	082800	2500	1205 억		305898	N	N	0	N	00	N
162	20240801	160543	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	4500	755	2	20.16	22510720680	5130321	983.51	3735	4750	3650	4865	2625	3745	4387.63	0.38	0	147250	4011	3877	3801	3667	3591	3840	3630	1205	1120	2500	2390	5	1	48211715	2170	-64.29	2.08	12	10.64	-70.00	2159.00	4750	20240801	-5.26	2395	20230726	87.89	4750	-5.26	20240801	2715	65.75	20240522	4750	-5.26	20240801	577	679.90	20230906	0.00	N	082800	2500	1205 억		183831	N	N	0	N	00	N
163	20240801	150600	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	4620	875	2	23.36	19810925930	4541545	870.63	3735	4750	3650	4865	2625	3745	4362.16	0.38	0	135834	4011	3877	3801	3667	3591	3840	3630	1205	1120	2500	2390	5	1	48211715	2227	-66.00	2.14	12	9.42	-70.00	2159.00	4750	20240801	-2.74	2395	20230726	92.90	4750	-2.74	20240801	2715	70.17	20240522	4750	-2.74	20240801	577	700.69	20230906	0.00	N	082800	2500	1205 억		183831	N	N	0	N	00	N
164	20240801	140554	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	4410	665	2	17.76	13587189660	3163369	606.43	3735	4525	3650	4865	2625	3745	4295.16	0.38	0	189498	4011	3877	3801	3667	3591	3840	3630	1205	1120	2500	2390	5	1	48211715	2126	-63.00	2.04	12	6.56	-70.00	2159.00	4525	20240801	-2.54	2395	20230726	84.13	4525	-2.54	20240801	2715	62.43	20240522	4525	-2.54	20240801	577	664.30	20230906	0.00	N	082800	2500	1205 억		183831	N	N	0	N	00	N
165	20240801	130546	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	4365	620	2	16.56	12065863890	2812697	539.21	3735	4525	3650	4865	2625	3745	4289.78	0.38	0	171286	4011	3877	3801	3667	3591	3840	3630	1205	1120	2500	2390	5	1	48211715	2104	-62.36	2.02	12	5.83	-70.00	2159.00	4525	20240801	-3.54	2395	20230726	82.25	4525	-3.54	20240801	2715	60.77	20240522	4525	-3.54	20240801	577	656.50	20230906	0.00	N	082800	2500	1205 억		183831	N	N	0	N	00	N
166	20240801	120550	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	4300	555	2	14.82	9860724790	2313926	443.59	3735	4470	3650	4865	2625	3745	4261.47	0.38	0	173708	4011	3877	3801	3667	3591	3840	3630	1205	1120	2500	2390	5	1	48211715	2073	-61.43	1.99	12	4.80	-70.00	2159.00	4470	20240801	-3.80	2395	20230726	79.54	4470	-3.80	20240801	2715	58.38	20240522	4470	-3.80	20240801	577	645.23	20230906	0.00	N	082800	2500	1205 억		183831	N	N	0	N	00	N
167	20240801	110550	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	4315	570	2	15.22	7259996860	1719096	329.56	3735	4405	3650	4865	2625	3745	4223.15	0.38	0	156996	4011	3877	3801	3667	3591	3840	3630	1205	1120	2500	2390	5	1	48211715	2080	-61.64	2.00	12	3.57	-70.00	2159.00	4405	20240801	-2.04	2395	20230726	80.17	4405	-2.04	20240801	2715	58.93	20240522	4405	-2.04	20240801	577	647.83	20230906	0.00	N	082800	2500	1205 억		183831	N	N	0	N	00	N
168	20240801	100546	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	4295	550	2	14.69	3999611275	962301	184.48	3735	4360	3650	4865	2625	3745	4156.30	0.38	0	86903	4011	3877	3801	3667	3591	3840	3630	1205	1120	2500	2390	5	1	48211715	2071	-61.36	1.99	12	2.00	-70.00	2159.00	4360	20240801	-1.49	2395	20230726	79.33	4360	-1.49	20240801	2715	58.20	20240522	4360	-1.49	20240801	577	644.37	20230906	0.00	N	082800	2500	1205 억		183831	N	N	0	N	00	N
169	20240801	090539	57	100.00	KOSDAQ		제약	N	N	N	N		N	3785	40	2	1.07	134994700	36352	6.97	3735	3790	3650	4865	2625	3745	3713.54	0.38	0	2247	4011	3877	3801	3667	3591	3840	3630	1205	1120	2500	2390	5	1	48211715	1825	-54.07	1.75	12	0.08	-70.00	2159.00	4150	20240730	-8.80	2395	20230726	58.04	4150	-8.80	20240730	2715	39.41	20240522	4150	-8.80	20240730	577	555.98	20230906	0.00	N	082800	2500	1205 억		183831	N	N	0	N	00	N