KissMeData/114450/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	160805	53	100.00	KOSDAQ		제약	N	N	N	N		N	2440	10	2	0.41	667631460	275979	44.24	2425	2500	2350	3155	1705	2430	2419.12	1.35	0	2451	2720	2575	2455	2310	2190	2515	2250	100	725	500	0	5	1	20000000	488	-2.98	1.34	12	1.38	-818.00	1816.00	4545	20240816	-46.31	1613	20240805	51.27	4545	-46.31	20240816	1613	51.27	20240805	4545	-46.31	20240816	1613	51.27	20240805	0.05	N	114450	500	100 억		269285	N	N	0	N	02	N
3	20240830	150811	53	100.00	KOSDAQ		제약	N	N	N	N		N	2440	10	2	0.41	637532535	263651	42.27	2425	2500	2350	3155	1705	2430	2418.09	1.35	0	3103	2720	2575	2455	2310	2190	2515	2250	100	725	500	0	5	1	20000000	488	-2.98	1.34	12	1.32	-818.00	1816.00	4545	20240816	-46.31	1613	20240805	51.27	4545	-46.31	20240816	1613	51.27	20240805	4545	-46.31	20240816	1613	51.27	20240805	0.05	N	114450	500	100 억		269285	N	N	0	N	02	N
4	20240830	140811	53	100.00	KOSDAQ		제약	N	N	N	N		N	2425	-5	5	-0.21	549196130	227543	36.48	2425	2500	2350	3155	1705	2430	2413.59	1.35	0	8429	2720	2575	2455	2310	2190	2515	2250	100	725	500	0	5	1	20000000	485	-2.96	1.34	12	1.14	-818.00	1816.00	4545	20240816	-46.64	1613	20240805	50.34	4545	-46.64	20240816	1613	50.34	20240805	4545	-46.64	20240816	1613	50.34	20240805	0.05	N	114450	500	100 억		269285	N	N	0	N	02	N
5	20240830	130806	53	100.00	KOSDAQ		제약	N	N	N	N		N	2410	-20	5	-0.82	492642720	204082	32.72	2425	2500	2350	3155	1705	2430	2413.94	1.35	0	3873	2720	2575	2455	2310	2190	2515	2250	100	725	500	0	5	1	20000000	482	-2.95	1.33	12	1.02	-818.00	1816.00	4545	20240816	-46.97	1613	20240805	49.41	4545	-46.97	20240816	1613	49.41	20240805	4545	-46.97	20240816	1613	49.41	20240805	0.05	N	114450	500	100 억		269285	N	N	0	N	02	N
6	20240830	120809	53	100.00	KOSDAQ		제약	N	N	N	N		N	2405	-25	5	-1.03	456017025	188922	30.29	2425	2500	2350	3155	1705	2430	2413.78	1.35	0	8543	2720	2575	2455	2310	2190	2515	2250	100	725	500	0	5	1	20000000	481	-2.94	1.32	12	0.94	-818.00	1816.00	4545	20240816	-47.08	1613	20240805	49.10	4545	-47.08	20240816	1613	49.10	20240805	4545	-47.08	20240816	1613	49.10	20240805	0.05	N	114450	500	100 억		269285	N	N	0	N	02	N
7	20240830	110817	53	100.00	KOSDAQ		제약	N	N	N	N		N	2395	-35	5	-1.44	434621440	180023	28.86	2425	2500	2350	3155	1705	2430	2414.25	1.35	0	8952	2720	2575	2455	2310	2190	2515	2250	100	725	500	0	5	1	20000000	479	-2.93	1.32	12	0.90	-818.00	1816.00	4545	20240816	-47.30	1613	20240805	48.48	4545	-47.30	20240816	1613	48.48	20240805	4545	-47.30	20240816	1613	48.48	20240805	0.05	N	114450	500	100 억		269285	N	N	0	N	02	N
8	20240830	100813	53	100.00	KOSDAQ		제약	N	N	N	N		N	2410	-20	5	-0.82	344201230	142630	22.87	2425	2500	2350	3155	1705	2430	2413.24	1.35	0	10277	2720	2575	2455	2310	2190	2515	2250	100	725	500	0	5	1	20000000	482	-2.95	1.33	12	0.71	-818.00	1816.00	4545	20240816	-46.97	1613	20240805	49.41	4545	-46.97	20240816	1613	49.41	20240805	4545	-46.97	20240816	1613	49.41	20240805	0.05	N	114450	500	100 억		269285	N	N	0	N	02	N
9	20240830	090816	53	100.00	KOSDAQ		제약	N	N	N	N		N	2375	-55	5	-2.26	117062910	49367	7.91	2425	2425	2350	3155	1705	2430	2371.18	1.35	0	11898	2720	2575	2455	2310	2190	2515	2250	100	725	500	0	5	1	20000000	475	-2.90	1.31	12	0.25	-818.00	1816.00	4545	20240816	-47.74	1613	20240805	47.24	4545	-47.74	20240816	1613	47.24	20240805	4545	-47.74	20240816	1613	47.24	20240805	0.05	N	114450	500	100 억		269285	N	N	0	N	02	N
10	20240829	160815	53	100.00	KOSDAQ		제약	N	N	N	N		N	2430	-165	5	-6.36	1487300635	619218	102.39	2595	2600	2335	3370	1820	2595	2401.87	1.20	0	29045	2858	2726	2618	2486	2378	2792	2552	100	775	500	0	5	1	20000000	486	-2.97	1.34	12	3.10	-818.00	1816.00	4545	20240816	-46.53	1613	20240805	50.65	4545	-46.53	20240816	1613	50.65	20240805	4545	-46.53	20240816	1613	50.65	20240805	0.05	N	114450	500	100 억		240579	N	N	0	N	02	N
11	20240829	150823	53	100.00	KOSDAQ		제약	N	N	N	N		N	2435	-160	5	-6.17	1445641585	602040	99.55	2595	2600	2335	3370	1820	2595	2401.23	1.20	0	32273	2858	2726	2618	2486	2378	2792	2552	100	775	500	0	5	1	20000000	487	-2.98	1.34	12	3.01	-818.00	1816.00	4545	20240816	-46.42	1613	20240805	50.96	4545	-46.42	20240816	1613	50.96	20240805	4545	-46.42	20240816	1613	50.96	20240805	0.05	N	114450	500	100 억		240579	N	N	0	N	02	N
12	20240829	140824	53	100.00	KOSDAQ		제약	N	N	N	N		N	2365	-230	5	-8.86	1132201955	470507	77.80	2595	2600	2340	3370	1820	2595	2406.34	1.20	0	17601	2858	2726	2618	2486	2378	2792	2552	100	775	500	0	5	1	20000000	473	-2.89	1.30	12	2.35	-818.00	1816.00	4545	20240816	-47.96	1613	20240805	46.62	4545	-47.96	20240816	1613	46.62	20240805	4545	-47.96	20240816	1613	46.62	20240805	0.05	N	114450	500	100 억		240579	N	N	0	N	02	N
13	20240829	130825	53	100.00	KOSDAQ		제약	N	N	N	N		N	2380	-215	5	-8.29	1077573215	447430	73.98	2595	2600	2340	3370	1820	2595	2408.35	1.20	0	16079	2858	2726	2618	2486	2378	2792	2552	100	775	500	0	5	1	20000000	476	-2.91	1.31	12	2.24	-818.00	1816.00	4545	20240816	-47.63	1613	20240805	47.55	4545	-47.63	20240816	1613	47.55	20240805	4545	-47.63	20240816	1613	47.55	20240805	0.05	N	114450	500	100 억		240579	N	N	0	N	02	N
14	20240829	120824	53	100.00	KOSDAQ		제약	N	N	N	N		N	2380	-215	5	-8.29	1034521295	429420	71.01	2595	2600	2340	3370	1820	2595	2409.10	1.20	0	17696	2858	2726	2618	2486	2378	2792	2552	100	775	500	0	5	1	20000000	476	-2.91	1.31	12	2.15	-818.00	1816.00	4545	20240816	-47.63	1613	20240805	47.55	4545	-47.63	20240816	1613	47.55	20240805	4545	-47.63	20240816	1613	47.55	20240805	0.05	N	114450	500	100 억		240579	N	N	0	N	02	N
15	20240829	110824	53	100.00	KOSDAQ		제약	N	N	N	N		N	2360	-235	5	-9.06	913207805	378336	62.56	2595	2600	2340	3370	1820	2595	2413.74	1.20	0	10568	2858	2726	2618	2486	2378	2792	2552	100	775	500	0	5	1	20000000	472	-2.89	1.30	12	1.89	-818.00	1816.00	4545	20240816	-48.07	1613	20240805	46.31	4545	-48.07	20240816	1613	46.31	20240805	4545	-48.07	20240816	1613	46.31	20240805	0.05	N	114450	500	100 억		240579	N	N	0	N	02	N
16	20240829	100817	53	100.00	KOSDAQ		제약	N	N	N	N		N	2410	-185	5	-7.13	760566815	313913	51.91	2595	2600	2365	3370	1820	2595	2422.85	1.20	0	3936	2858	2726	2618	2486	2378	2792	2552	100	775	500	0	5	1	20000000	482	-2.95	1.33	12	1.57	-818.00	1816.00	4545	20240816	-46.97	1613	20240805	49.41	4545	-46.97	20240816	1613	49.41	20240805	4545	-46.97	20240816	1613	49.41	20240805	0.05	N	114450	500	100 억		240579	N	N	0	N	02	N
17	20240829	090822	53	100.00	KOSDAQ		제약	N	N	N	N		N	2465	-130	5	-5.01	138340770	55110	9.11	2595	2600	2460	3370	1820	2595	2510.24	1.20	0	-179	2858	2726	2618	2486	2378	2792	2552	100	775	500	0	5	1	20000000	493	-3.01	1.36	12	0.28	-818.00	1816.00	4545	20240816	-45.76	1613	20240805	52.82	4545	-45.76	20240816	1613	52.82	20240805	4545	-45.76	20240816	1613	52.82	20240805	0.05	N	114450	500	100 억		240579	N	N	0	N	02	N
18	20240828	160757	53	100.00	KOSDAQ		제약	N	N	N	N		N	2595	20	2	0.78	1593731035	603975	97.82	2570	2750	2510	3345	1805	2575	2638.75	1.36	0	-30713	2805	2690	2615	2500	2425	2652	2462	100	770	500	0	5	1	20000000	519	-3.17	1.43	12	3.02	-818.00	1816.00	4545	20240816	-42.90	1613	20240805	60.88	4545	-42.90	20240816	1613	60.88	20240805	4545	-42.90	20240816	1613	60.88	20240805	0.06	N	114450	500	100 억		271292	N	N	0	N	02	N
19	20240828	150801	53	100.00	KOSDAQ		제약	N	N	N	N		N	2610	35	2	1.36	1547941050	586361	94.97	2570	2750	2510	3345	1805	2575	2639.91	1.36	0	-30008	2805	2690	2615	2500	2425	2652	2462	100	770	500	0	5	1	20000000	522	-3.19	1.44	12	2.93	-818.00	1816.00	4545	20240816	-42.57	1613	20240805	61.81	4545	-42.57	20240816	1613	61.81	20240805	4545	-42.57	20240816	1613	61.81	20240805	0.06	N	114450	500	100 억		271292	N	N	0	N	02	N
20	20240828	140804	53	100.00	KOSDAQ		제약	N	N	N	N		N	2575	0	3	0.00	1483061325	561271	90.90	2570	2750	2510	3345	1805	2575	2642.33	1.36	0	-29484	2805	2690	2615	2500	2425	2652	2462	100	770	500	0	5	1	20000000	515	-3.15	1.42	12	2.81	-818.00	1816.00	4545	20240816	-43.34	1613	20240805	59.64	4545	-43.34	20240816	1613	59.64	20240805	4545	-43.34	20240816	1613	59.64	20240805	0.06	N	114450	500	100 억		271292	N	N	0	N	02	N
21	20240828	130800	53	100.00	KOSDAQ		제약	N	N	N	N		N	2575	0	3	0.00	1416003110	535277	86.69	2570	2750	2510	3345	1805	2575	2645.37	1.36	0	-27678	2805	2690	2615	2500	2425	2652	2462	100	770	500	0	5	1	20000000	515	-3.15	1.42	12	2.68	-818.00	1816.00	4545	20240816	-43.34	1613	20240805	59.64	4545	-43.34	20240816	1613	59.64	20240805	4545	-43.34	20240816	1613	59.64	20240805	0.06	N	114450	500	100 억		271292	N	N	0	N	02	N
22	20240828	120759	53	100.00	KOSDAQ		제약	N	N	N	N		N	2575	0	3	0.00	1358720300	512948	83.08	2570	2750	2510	3345	1805	2575	2648.85	1.36	0	-25698	2805	2690	2615	2500	2425	2652	2462	100	770	500	0	5	1	20000000	515	-3.15	1.42	12	2.56	-818.00	1816.00	4545	20240816	-43.34	1613	20240805	59.64	4545	-43.34	20240816	1613	59.64	20240805	4545	-43.34	20240816	1613	59.64	20240805	0.06	N	114450	500	100 억		271292	N	N	0	N	02	N
23	20240828	110758	53	100.00	KOSDAQ		제약	N	N	N	N		N	2590	15	2	0.58	1288169255	485634	78.65	2570	2750	2510	3345	1805	2575	2652.55	1.36	0	-20176	2805	2690	2615	2500	2425	2652	2462	100	770	500	0	5	1	20000000	518	-3.17	1.43	12	2.43	-818.00	1816.00	4545	20240816	-43.01	1613	20240805	60.57	4545	-43.01	20240816	1613	60.57	20240805	4545	-43.01	20240816	1613	60.57	20240805	0.06	N	114450	500	100 억		271292	N	N	0	N	02	N
24	20240828	100827	53	100.00	KOSDAQ		제약	N	N	N	N		N	2700	125	2	4.85	842766605	318934	51.65	2570	2720	2510	3345	1805	2575	2642.45	1.36	0	-11992	2805	2690	2615	2500	2425	2652	2462	100	770	500	0	5	1	20000000	540	-3.30	1.49	12	1.59	-818.00	1816.00	4545	20240816	-40.59	1613	20240805	67.39	4545	-40.59	20240816	1613	67.39	20240805	4545	-40.59	20240816	1613	67.39	20240805	0.06	N	114450	500	100 억		271292	N	N	0	N	02	N
25	20240828	090812	53	100.00	KOSDAQ		제약	N	N	N	N		N	2565	-10	5	-0.39	113639245	44559	7.22	2570	2600	2510	3345	1805	2575	2550.31	1.36	0	-2556	2805	2690	2615	2500	2425	2652	2462	100	770	500	0	5	1	20000000	513	-3.14	1.41	12	0.22	-818.00	1816.00	4545	20240816	-43.56	1613	20240805	59.02	4545	-43.56	20240816	1613	59.02	20240805	4545	-43.56	20240816	1613	59.02	20240805	0.06	N	114450	500	100 억		271292	N	N	0	N	02	N
26	20240827	160756	53	100.00	KOSDAQ		제약	N	N	N	N		N	2575	-155	5	-5.68	1594830835	608548	83.60	2650	2730	2540	3545	1915	2730	2620.75	1.34	0	3461	3060	2895	2795	2630	2530	2845	2580	100	815	500	0	5	1	20000000	515	-3.15	1.42	12	3.04	-818.00	1816.00	4545	20240816	-43.34	1613	20240805	59.64	4545	-43.34	20240816	1613	59.64	20240805	4545	-43.34	20240816	1613	59.64	20240805	0.06	N	114450	500	100 억		267830	N	N	0	N	02	N
27	20240827	150759	53	100.00	KOSDAQ		제약	N	N	N	N		N	2570	-160	5	-5.86	1516767175	578107	79.42	2650	2730	2540	3545	1915	2730	2623.62	1.34	0	6788	3060	2895	2795	2630	2530	2845	2580	100	815	500	0	5	1	20000000	514	-3.14	1.42	12	2.89	-818.00	1816.00	4545	20240816	-43.45	1613	20240805	59.33	4545	-43.45	20240816	1613	59.33	20240805	4545	-43.45	20240816	1613	59.33	20240805	0.06	N	114450	500	100 억		267830	N	N	0	N	02	N
28	20240827	140802	53	100.00	KOSDAQ		제약	N	N	N	N		N	2575	-155	5	-5.68	1455411490	554296	76.15	2650	2730	2540	3545	1915	2730	2625.63	1.34	0	7478	3060	2895	2795	2630	2530	2845	2580	100	815	500	0	5	1	20000000	515	-3.15	1.42	12	2.77	-818.00	1816.00	4545	20240816	-43.34	1613	20240805	59.64	4545	-43.34	20240816	1613	59.64	20240805	4545	-43.34	20240816	1613	59.64	20240805	0.06	N	114450	500	100 억		267830	N	N	0	N	02	N
29	20240827	130806	53	100.00	KOSDAQ		제약	N	N	N	N		N	2565	-165	5	-6.04	1373316885	522248	71.75	2650	2730	2540	3545	1915	2730	2629.56	1.34	0	1233	3060	2895	2795	2630	2530	2845	2580	100	815	500	0	5	1	20000000	513	-3.14	1.41	12	2.61	-818.00	1816.00	4545	20240816	-43.56	1613	20240805	59.02	4545	-43.56	20240816	1613	59.02	20240805	4545	-43.56	20240816	1613	59.02	20240805	0.06	N	114450	500	100 억		267830	N	N	0	N	02	N
30	20240827	120807	53	100.00	KOSDAQ		제약	N	N	N	N		N	2575	-155	5	-5.68	1274826735	483872	66.47	2650	2730	2540	3545	1915	2730	2634.57	1.34	0	-138	3060	2895	2795	2630	2530	2845	2580	100	815	500	0	5	1	20000000	515	-3.15	1.42	12	2.42	-818.00	1816.00	4545	20240816	-43.34	1613	20240805	59.64	4545	-43.34	20240816	1613	59.64	20240805	4545	-43.34	20240816	1613	59.64	20240805	0.06	N	114450	500	100 억		267830	N	N	0	N	02	N
31	20240827	110803	53	100.00	KOSDAQ		제약	N	N	N	N		N	2630	-100	5	-3.66	1114889860	422109	57.99	2650	2730	2540	3545	1915	2730	2641.17	1.34	0	74	3060	2895	2795	2630	2530	2845	2580	100	815	500	0	5	1	20000000	526	-3.22	1.45	12	2.11	-818.00	1816.00	4545	20240816	-42.13	1613	20240805	63.05	4545	-42.13	20240816	1613	63.05	20240805	4545	-42.13	20240816	1613	63.05	20240805	0.06	N	114450	500	100 억		267830	N	N	0	N	02	N
32	20240827	100801	53	100.00	KOSDAQ		제약	N	N	N	N		N	2650	-80	5	-2.93	789694895	300187	41.24	2650	2730	2540	3545	1915	2730	2630.57	1.34	0	35608	3060	2895	2795	2630	2530	2845	2580	100	815	500	0	5	1	20000000	530	-3.24	1.46	12	1.50	-818.00	1816.00	4545	20240816	-41.69	1613	20240805	64.29	4545	-41.69	20240816	1613	64.29	20240805	4545	-41.69	20240816	1613	64.29	20240805	0.06	N	114450	500	100 억		267830	N	N	0	N	02	N
33	20240827	090801	53	100.00	KOSDAQ		제약	N	N	N	N		N	2730	0	3	0.00	157712605	58843	8.08	2650	2730	2645	3545	1915	2730	2679.95	1.34	0	16692	3060	2895	2795	2630	2530	2845	2580	100	815	500	0	5	1	20000000	546	-3.34	1.50	12	0.29	-818.00	1816.00	4545	20240816	-39.93	1613	20240805	69.25	4545	-39.93	20240816	1613	69.25	20240805	4545	-39.93	20240816	1613	69.25	20240805	0.06	N	114450	500	100 억		267830	N	N	0	N	02	N
34	20240826	160750	53	100.00	KOSDAQ		제약	N	N	N	N		N	2730	-245	5	-8.24	2010761850	723520	69.90	2955	2960	2695	3865	2085	2975	2778.96	1.09	0	48828	3258	3116	2968	2826	2678	3042	2752	100	890	500	0	5	1	20000000	546	-3.34	1.50	12	3.62	-818.00	1816.00	4545	20240816	-39.93	1613	20240805	69.25	4545	-39.93	20240816	1613	69.25	20240805	4545	-39.93	20240816	1613	69.25	20240805	0.06	N	114450	500	100 억		218919	N	N	0	N	02	N
35	20240826	150755	53	100.00	KOSDAQ		제약	N	N	N	N		N	2745	-230	5	-7.73	1812450060	650687	62.86	2955	2960	2735	3865	2085	2975	2785.22	1.09	0	50455	3258	3116	2968	2826	2678	3042	2752	100	890	500	0	5	1	20000000	549	-3.36	1.51	12	3.25	-818.00	1816.00	4545	20240816	-39.60	1613	20240805	70.18	4545	-39.60	20240816	1613	70.18	20240805	4545	-39.60	20240816	1613	70.18	20240805	0.06	N	114450	500	100 억		218919	N	N	0	N	02	N
36	20240826	140759	53	100.00	KOSDAQ		제약	N	N	N	N		N	2755	-220	5	-7.39	1634453590	585823	56.59	2955	2960	2745	3865	2085	2975	2789.77	1.09	0	56465	3258	3116	2968	2826	2678	3042	2752	100	890	500	0	5	1	20000000	551	-3.37	1.52	12	2.93	-818.00	1816.00	4545	20240816	-39.38	1613	20240805	70.80	4545	-39.38	20240816	1613	70.80	20240805	4545	-39.38	20240816	1613	70.80	20240805	0.06	N	114450	500	100 억		218919	N	N	0	N	02	N
37	20240826	130801	53	100.00	KOSDAQ		제약	N	N	N	N		N	2760	-215	5	-7.23	1502680600	537967	51.97	2955	2960	2750	3865	2085	2975	2793.00	1.09	0	56601	3258	3116	2968	2826	2678	3042	2752	100	890	500	0	5	1	20000000	552	-3.37	1.52	12	2.69	-818.00	1816.00	4545	20240816	-39.27	1613	20240805	71.11	4545	-39.27	20240816	1613	71.11	20240805	4545	-39.27	20240816	1613	71.11	20240805	0.06	N	114450	500	100 억		218919	N	N	0	N	02	N
38	20240826	120755	53	100.00	KOSDAQ		제약	N	N	N	N		N	2760	-215	5	-7.23	1366032335	488489	47.19	2955	2960	2750	3865	2085	2975	2796.17	1.09	0	44015	3258	3116	2968	2826	2678	3042	2752	100	890	500	0	5	1	20000000	552	-3.37	1.52	12	2.44	-818.00	1816.00	4545	20240816	-39.27	1613	20240805	71.11	4545	-39.27	20240816	1613	71.11	20240805	4545	-39.27	20240816	1613	71.11	20240805	0.06	N	114450	500	100 억		218919	N	N	0	N	02	N
39	20240826	110757	53	100.00	KOSDAQ		제약	N	N	N	N		N	2825	-150	5	-5.04	1223983805	437355	42.25	2955	2960	2750	3865	2085	2975	2798.30	1.09	0	42795	3258	3116	2968	2826	2678	3042	2752	100	890	500	0	5	1	20000000	565	-3.45	1.56	12	2.19	-818.00	1816.00	4545	20240816	-37.84	1613	20240805	75.14	4545	-37.84	20240816	1613	75.14	20240805	4545	-37.84	20240816	1613	75.14	20240805	0.06	N	114450	500	100 억		218919	N	N	0	N	02	N
40	20240826	100759	53	100.00	KOSDAQ		제약	N	N	N	N		N	2795	-180	5	-6.05	1045428140	373704	36.10	2955	2960	2750	3865	2085	2975	2797.12	1.09	0	35112	3258	3116	2968	2826	2678	3042	2752	100	890	500	0	5	1	20000000	559	-3.42	1.54	12	1.87	-818.00	1816.00	4545	20240816	-38.50	1613	20240805	73.28	4545	-38.50	20240816	1613	73.28	20240805	4545	-38.50	20240816	1613	73.28	20240805	0.06	N	114450	500	100 억		218919	N	N	0	N	02	N
41	20240826	090755	53	100.00	KOSDAQ		제약	N	N	N	N		N	2800	-175	5	-5.88	318952600	111846	10.80	2955	2960	2790	3865	2085	2975	2850.88	1.09	0	-17792	3258	3116	2968	2826	2678	3042	2752	100	890	500	0	5	1	20000000	560	-3.42	1.54	12	0.56	-818.00	1816.00	4545	20240816	-38.39	1613	20240805	73.59	4545	-38.39	20240816	1613	73.59	20240805	4545	-38.39	20240816	1613	73.59	20240805	0.06	N	114450	500	100 억		218919	N	N	0	N	02	N
42	20240823	160752	53	100.00	KOSDAQ		제약	N	N	N	N		N	2975	-115	5	-3.72	3022048350	1027032	45.60	2990	3110	2820	4015	2165	3090	2942.35	0.89	0	40310	3570	3330	3135	2895	2700	3232	2797	100	925	500	0	5	1	20000000	595	-3.64	1.64	12	5.14	-818.00	1816.00	4545	20240816	-34.54	1613	20240805	84.44	4545	-34.54	20240816	1613	84.44	20240805	4545	-34.54	20240816	1613	84.44	20240805	0.07	N	114450	500	100 억		178195	N	N	0	N	02	N
43	20240823	150758	53	100.00	KOSDAQ		제약	N	N	N	N		N	2945	-145	5	-4.69	2895907380	984343	43.71	2990	3110	2820	4015	2165	3090	2941.83	0.89	0	46426	3570	3330	3135	2895	2700	3232	2797	100	925	500	0	5	1	20000000	589	-3.60	1.62	12	4.92	-818.00	1816.00	4545	20240816	-35.20	1613	20240805	82.58	4545	-35.20	20240816	1613	82.58	20240805	4545	-35.20	20240816	1613	82.58	20240805	0.07	N	114450	500	100 억		178195	N	N	0	N	02	N
44	20240823	140757	53	100.00	KOSDAQ		제약	N	N	N	N		N	2910	-180	5	-5.83	2698890085	917223	40.73	2990	3110	2820	4015	2165	3090	2942.31	0.89	0	41436	3570	3330	3135	2895	2700	3232	2797	100	925	500	0	5	1	20000000	582	-3.56	1.60	12	4.59	-818.00	1816.00	4545	20240816	-35.97	1613	20240805	80.41	4545	-35.97	20240816	1613	80.41	20240805	4545	-35.97	20240816	1613	80.41	20240805	0.07	N	114450	500	100 억		178195	N	N	0	N	02	N
45	20240823	130756	53	100.00	KOSDAQ		제약	N	N	N	N		N	2935	-155	5	-5.02	2446386545	831436	36.92	2990	3110	2820	4015	2165	3090	2942.20	0.89	0	52603	3570	3330	3135	2895	2700	3232	2797	100	925	500	0	5	1	20000000	587	-3.59	1.62	12	4.16	-818.00	1816.00	4545	20240816	-35.42	1613	20240805	81.96	4545	-35.42	20240816	1613	81.96	20240805	4545	-35.42	20240816	1613	81.96	20240805	0.07	N	114450	500	100 억		178195	N	N	0	N	02	N
46	20240823	120755	53	100.00	KOSDAQ		제약	N	N	N	N		N	2900	-190	5	-6.15	2266255940	769347	34.16	2990	3110	2820	4015	2165	3090	2945.52	0.89	0	41754	3570	3330	3135	2895	2700	3232	2797	100	925	500	0	5	1	20000000	580	-3.55	1.60	12	3.85	-818.00	1816.00	4545	20240816	-36.19	1613	20240805	79.79	4545	-36.19	20240816	1613	79.79	20240805	4545	-36.19	20240816	1613	79.79	20240805	0.07	N	114450	500	100 억		178195	N	N	0	N	02	N
47	20240823	110754	53	100.00	KOSDAQ		제약	N	N	N	N		N	2855	-235	5	-7.61	1985718400	672845	29.88	2990	3110	2820	4015	2165	3090	2951.04	0.89	0	39754	3570	3330	3135	2895	2700	3232	2797	100	925	500	0	5	1	20000000	571	-3.49	1.57	12	3.36	-818.00	1816.00	4545	20240816	-37.18	1613	20240805	77.00	4545	-37.18	20240816	1613	77.00	20240805	4545	-37.18	20240816	1613	77.00	20240805	0.07	N	114450	500	100 억		178195	N	N	0	N	02	N
48	20240823	100756	53	100.00	KOSDAQ		제약	N	N	N	N		N	2930	-160	5	-5.18	1488862505	499648	22.18	2990	3110	2850	4015	2165	3090	2979.62	0.89	0	6787	3570	3330	3135	2895	2700	3232	2797	100	925	500	0	5	1	20000000	586	-3.58	1.61	12	2.50	-818.00	1816.00	4545	20240816	-35.53	1613	20240805	81.65	4545	-35.53	20240816	1613	81.65	20240805	4545	-35.53	20240816	1613	81.65	20240805	0.07	N	114450	500	100 억		178195	N	N	0	N	02	N
49	20240823	090757	53	100.00	KOSDAQ		제약	N	N	N	N		N	3035	-55	5	-1.78	288170070	97192	4.32	2990	3040	2850	4015	2165	3090	2963.77	0.89	0	5496	3570	3330	3135	2895	2700	3232	2797	100	925	500	0	5	1	20000000	607	-3.71	1.67	12	0.49	-818.00	1816.00	4545	20240816	-33.22	1613	20240805	88.16	4545	-33.22	20240816	1613	88.16	20240805	4545	-33.22	20240816	1613	88.16	20240805	0.07	N	114450	500	100 억		178195	N	N	0	N	02	N
50	20240822	160750	53	100.00	KOSDAQ		제약	N	N	N	N		N	3090	-355	5	-10.30	6878095240	2235404	79.19	3360	3375	2940	4475	2415	3445	3076.48	0.24	0	130141	4525	3985	3670	3130	2815	3827	2972	100	1030	500	0	5	1	20000000	618	-3.78	1.70	12	11.18	-818.00	1816.00	4545	20240816	-32.01	1613	20240805	91.57	4545	-32.01	20240816	1613	91.57	20240805	4545	-32.01	20240816	1613	91.57	20240805	0.08	N	114450	500	100 억		47888	N	N	0	N	02	N
51	20240822	150758	53	100.00	KOSDAQ		제약	N	N	N	N		N	3075	-370	5	-10.74	6630995020	2155105	76.35	3360	3375	2940	4475	2415	3445	3076.48	0.24	0	142611	4525	3985	3670	3130	2815	3827	2972	100	1030	500	0	5	1	20000000	615	-3.76	1.69	12	10.78	-818.00	1816.00	4545	20240816	-32.34	1613	20240805	90.64	4545	-32.34	20240816	1613	90.64	20240805	4545	-32.34	20240816	1613	90.64	20240805	0.08	N	114450	500	100 억		47888	N	N	0	N	02	N
52	20240822	140757	53	100.00	KOSDAQ		제약	N	N	N	N		N	3100	-345	5	-10.01	6186181165	2010379	71.22	3360	3375	2940	4475	2415	3445	3076.69	0.24	0	134698	4525	3985	3670	3130	2815	3827	2972	100	1030	500	0	5	1	20000000	620	-3.79	1.71	12	10.05	-818.00	1816.00	4545	20240816	-31.79	1613	20240805	92.19	4545	-31.79	20240816	1613	92.19	20240805	4545	-31.79	20240816	1613	92.19	20240805	0.08	N	114450	500	100 억		47888	N	N	0	N	02	N
53	20240822	130757	53	100.00	KOSDAQ		제약	N	N	N	N		N	3000	-445	5	-12.92	5126648280	1666021	59.02	3360	3375	2940	4475	2415	3445	3076.66	0.24	0	177790	4525	3985	3670	3130	2815	3827	2972	100	1030	500	0	5	1	20000000	600	-3.67	1.65	12	8.33	-818.00	1816.00	4545	20240816	-33.99	1613	20240805	85.99	4545	-33.99	20240816	1613	85.99	20240805	4545	-33.99	20240816	1613	85.99	20240805	0.08	N	114450	500	100 억		47888	N	N	0	N	02	N
54	20240822	120801	53	100.00	KOSDAQ		제약	N	N	N	N		N	3000	-445	5	-12.92	4591615855	1485999	52.64	3360	3375	2965	4475	2415	3445	3089.36	0.24	0	195585	4525	3985	3670	3130	2815	3827	2972	100	1030	500	0	5	1	20000000	600	-3.67	1.65	12	7.43	-818.00	1816.00	4545	20240816	-33.99	1613	20240805	85.99	4545	-33.99	20240816	1613	85.99	20240805	4545	-33.99	20240816	1613	85.99	20240805	0.08	N	114450	500	100 억		47888	N	N	0	N	02	N
55	20240822	110753	53	100.00	KOSDAQ		제약	N	N	N	N		N	3045	-400	5	-11.61	4278810200	1381889	48.96	3360	3375	2965	4475	2415	3445	3095.76	0.24	0	211475	4525	3985	3670	3130	2815	3827	2972	100	1030	500	0	5	1	20000000	609	-3.72	1.68	12	6.91	-818.00	1816.00	4545	20240816	-33.00	1613	20240805	88.78	4545	-33.00	20240816	1613	88.78	20240805	4545	-33.00	20240816	1613	88.78	20240805	0.08	N	114450	500	100 억		47888	N	N	0	N	02	N
56	20240822	100753	53	100.00	KOSDAQ		제약	N	N	N	N		N	2995	-450	5	-13.06	3571461375	1148214	40.68	3360	3375	2965	4475	2415	3445	3109.76	0.24	0	178280	4525	3985	3670	3130	2815	3827	2972	100	1030	500	0	5	1	20000000	599	-3.66	1.65	12	5.74	-818.00	1816.00	4545	20240816	-34.10	1613	20240805	85.68	4545	-34.10	20240816	1613	85.68	20240805	4545	-34.10	20240816	1613	85.68	20240805	0.08	N	114450	500	100 억		47888	N	N	0	N	02	N
57	20240822	090754	53	100.00	KOSDAQ		제약	N	N	N	N		N	3170	-275	5	-7.98	881118315	273213	9.68	3360	3375	3160	4475	2415	3445	3223.12	0.24	0	38884	4525	3985	3670	3130	2815	3827	2972	100	1030	500	0	5	1	20000000	634	-3.88	1.75	12	1.37	-818.00	1816.00	4545	20240816	-30.25	1613	20240805	96.53	4545	-30.25	20240816	1613	96.53	20240805	4545	-30.25	20240816	1613	96.53	20240805	0.08	N	114450	500	100 억		47888	N	N	0	N	02	N
58	20240821	160748	53	100.00	KOSDAQ		제약	N	N	N	N		N	3445	-430	5	-11.10	10277799265	2790676	58.47	4210	4210	3355	5030	2715	3875	3683.25	0.30	0	-13767	4605	4240	3995	3630	3385	4117	3507	100	1155	500	0	5	1	20000000	689	-4.21	1.90	12	13.95	-818.00	1816.00	4545	20240816	-24.20	1613	20240805	113.58	4545	-24.20	20240816	1613	113.58	20240805	4545	-24.20	20240816	1613	113.58	20240805	0.08	N	114450	500	100 억		59681	N	N	0	N	02	N
59	20240821	150759	53	100.00	KOSDAQ		제약	N	N	N	N		N	3370	-505	5	-13.03	10010868145	2712032	56.82	4210	4210	3355	5030	2715	3875	3691.28	0.30	0	-13767	4605	4240	3995	3630	3385	4117	3507	100	1155	500	0	5	1	20000000	674	-4.12	1.86	12	13.56	-818.00	1816.00	4545	20240816	-25.85	1613	20240805	108.93	4545	-25.85	20240816	1613	108.93	20240805	4545	-25.85	20240816	1613	108.93	20240805	0.08	N	114450	500	100 억		59681	N	N	0	N	02	N
60	20240821	140752	53	100.00	KOSDAQ		제약	N	N	N	N		N	3420	-455	5	-11.74	9325316535	2510632	52.60	4210	4210	3380	5030	2715	3875	3714.33	0.30	0	-13767	4605	4240	3995	3630	3385	4117	3507	100	1155	500	0	5	1	20000000	684	-4.18	1.88	12	12.55	-818.00	1816.00	4545	20240816	-24.75	1613	20240805	112.03	4545	-24.75	20240816	1613	112.03	20240805	4545	-24.75	20240816	1613	112.03	20240805	0.08	N	114450	500	100 억		59681	N	N	0	N	02	N
61	20240821	130802	53	100.00	KOSDAQ		제약	N	N	N	N		N	3550	-325	5	-8.39	8418247065	2251889	47.18	4210	4210	3380	5030	2715	3875	3738.30	0.30	0	-13293	4605	4240	3995	3630	3385	4117	3507	100	1155	500	0	5	1	20000000	710	-4.34	1.95	12	11.26	-818.00	1816.00	4545	20240816	-21.89	1613	20240805	120.09	4545	-21.89	20240816	1613	120.09	20240805	4545	-21.89	20240816	1613	120.09	20240805	0.08	N	114450	500	100 억		59681	N	N	0	N	02	N
62	20240821	120800	53	100.00	KOSDAQ		제약	N	N	N	N		N	3445	-430	5	-11.10	7499279950	1993275	41.76	4210	4210	3380	5030	2715	3875	3762.29	0.30	0	-13887	4605	4240	3995	3630	3385	4117	3507	100	1155	500	0	5	1	20000000	689	-4.21	1.90	12	9.97	-818.00	1816.00	4545	20240816	-24.20	1613	20240805	113.58	4545	-24.20	20240816	1613	113.58	20240805	4545	-24.20	20240816	1613	113.58	20240805	0.08	N	114450	500	100 억		59681	N	N	0	N	02	N
63	20240821	110756	53	100.00	KOSDAQ		제약	N	N	N	N		N	3450	-425	5	-10.97	6956294985	1837277	38.50	4210	4210	3380	5030	2715	3875	3786.20	0.30	0	-7509	4605	4240	3995	3630	3385	4117	3507	100	1155	500	0	5	1	20000000	690	-4.22	1.90	12	9.19	-818.00	1816.00	4545	20240816	-24.09	1613	20240805	113.89	4545	-24.09	20240816	1613	113.89	20240805	4545	-24.09	20240816	1613	113.89	20240805	0.08	N	114450	500	100 억		59681	N	N	0	N	02	N
64	20240821	100800	53	100.00	KOSDAQ		제약	N	N	N	N		N	3660	-215	5	-5.55	5018266095	1282346	26.87	4210	4210	3605	5030	2715	3875	3913.35	0.30	0	-13095	4605	4240	3995	3630	3385	4117	3507	100	1155	500	0	5	1	20000000	732	-4.47	2.02	12	6.41	-818.00	1816.00	4545	20240816	-19.47	1613	20240805	126.91	4545	-19.47	20240816	1613	126.91	20240805	4545	-19.47	20240816	1613	126.91	20240805	0.08	N	114450	500	100 억		59681	N	N	0	N	02	N
65	20240821	090753	53	100.00	KOSDAQ		제약	N	N	N	N		N	3815	-60	5	-1.55	2393205515	591123	12.39	4210	4210	3800	5030	2715	3875	4048.57	0.30	0	4501	4605	4240	3995	3630	3385	4117	3507	100	1155	500	0	5	1	20000000	763	-4.66	2.10	12	2.96	-818.00	1816.00	4545	20240816	-16.06	1613	20240805	136.52	4545	-16.06	20240816	1613	136.52	20240805	4545	-16.06	20240816	1613	136.52	20240805	0.08	N	114450	500	100 억		59681	N	N	0	N	02	N
66	20240820	160743	53	100.00	KOSDAQ		제약	N	N	N	N		N	3875	-165	5	-4.08	18525093465	4613106	63.15	3930	4360	3750	5250	2830	4040	4015.89	0.30	0	1936	4783	4411	4128	3756	3473	4270	3615	100	1210	500	0	5	1	20000000	775	-4.74	2.13	12	23.07	-818.00	1816.00	4545	20240816	-14.74	1613	20240805	140.24	4545	-14.74	20240816	1613	140.24	20240805	4545	-14.74	20240816	1613	140.24	20240805	0.11	N	114450	500	100 억		59098	N	N	0	N	02	N
67	20240820	150754	53	100.00	KOSDAQ		제약	N	N	N	N		N	3850	-190	5	-4.70	18215283485	4532930	62.05	3930	4360	3750	5250	2830	4040	4018.43	0.30	0	2309	4783	4411	4128	3756	3473	4270	3615	100	1210	500	0	5	1	20000000	770	-4.71	2.12	12	22.66	-818.00	1816.00	4545	20240816	-15.29	1613	20240805	138.69	4545	-15.29	20240816	1613	138.69	20240805	4545	-15.29	20240816	1613	138.69	20240805	0.11	N	114450	500	100 억		59098	N	N	0	N	02	N
68	20240820	140752	53	100.00	KOSDAQ		제약	N	N	N	N		N	3865	-175	5	-4.33	17454794400	4336139	59.35	3930	4360	3750	5250	2830	4040	4025.42	0.30	0	3334	4783	4411	4128	3756	3473	4270	3615	100	1210	500	0	5	1	20000000	773	-4.72	2.13	12	21.68	-818.00	1816.00	4545	20240816	-14.96	1613	20240805	139.62	4545	-14.96	20240816	1613	139.62	20240805	4545	-14.96	20240816	1613	139.62	20240805	0.11	N	114450	500	100 억		59098	N	N	0	N	02	N
69	20240820	130753	53	100.00	KOSDAQ		제약	N	N	N	N		N	3875	-165	5	-4.08	16506162390	4092175	56.01	3930	4360	3750	5250	2830	4040	4033.59	0.30	0	428	4783	4411	4128	3756	3473	4270	3615	100	1210	500	0	5	1	20000000	775	-4.74	2.13	12	20.46	-818.00	1816.00	4545	20240816	-14.74	1613	20240805	140.24	4545	-14.74	20240816	1613	140.24	20240805	4545	-14.74	20240816	1613	140.24	20240805	0.11	N	114450	500	100 억		59098	Y	N	0	N	02	N
70	20240820	120750	53	100.00	KOSDAQ		제약	N	N	N	N		N	4320	280	2	6.93	10223534715	2571217	35.20	3930	4320	3750	5250	2830	4040	3976.14	0.30	0	2411	4783	4411	4128	3756	3473	4270	3615	100	1210	500	0	5	1	20000000	864	-5.28	2.38	12	12.86	-818.00	1816.00	4545	20240816	-4.95	1613	20240805	167.82	4545	-4.95	20240816	1613	167.82	20240805	4545	-4.95	20240816	1613	167.82	20240805	0.11	N	114450	500	100 억		59098	Y	N	0	N	02	N
71	20240820	110747	53	100.00	KOSDAQ		제약	N	N	N	N		N	3960	-80	5	-1.98	6257571215	1611022	22.05	3930	4090	3750	5250	2830	4040	3884.20	0.30	0	-48	4783	4411	4128	3756	3473	4270	3615	100	1210	500	0	5	1	20000000	792	-4.84	2.18	12	8.06	-818.00	1816.00	4545	20240816	-12.87	1613	20240805	145.51	4545	-12.87	20240816	1613	145.51	20240805	4545	-12.87	20240816	1613	145.51	20240805	0.11	N	114450	500	100 억		59098	N	N	0	N	02	N
72	20240820	100746	53	100.00	KOSDAQ		제약	N	N	N	N		N	3825	-215	5	-5.32	3099001365	812873	11.13	3930	3930	3750	5250	2830	4040	3812.32	0.30	0	35648	4783	4411	4128	3756	3473	4270	3615	100	1210	500	0	5	1	20000000	765	-4.68	2.11	12	4.06	-818.00	1816.00	4545	20240816	-15.84	1613	20240805	137.14	4545	-15.84	20240816	1613	137.14	20240805	4545	-15.84	20240816	1613	137.14	20240805	0.11	N	114450	500	100 억		59098	N	N	0	N	02	N
73	20240820	090748	53	100.00	KOSDAQ		제약	N	N	N	N		N	3865	-175	5	-4.33	1204312915	317130	4.34	3930	3930	3750	5250	2830	4040	3797.32	0.30	0	30317	4783	4411	4128	3756	3473	4270	3615	100	1210	500	0	5	1	20000000	773	-4.72	2.13	12	1.59	-818.00	1816.00	4545	20240816	-14.96	1613	20240805	139.62	4545	-14.96	20240816	1613	139.62	20240805	4545	-14.96	20240816	1613	139.62	20240805	0.11	N	114450	500	100 억		59098	N	N	0	N	02	N
74	20240819	160739	53	100.00	KOSDAQ		제약	N	N	N	N		N	4040	-130	5	-3.12	30192037980	7254640	34.95	4095	4500	3845	5420	2920	4170	4161.92	0.30	0	-18754	5046	4607	4106	3667	3166	4827	3887	100	1250	500	0	5	1	20000000	808	-4.94	2.22	12	36.27	-818.00	1816.00	4545	20240816	-11.11	1613	20240805	150.46	4545	-11.11	20240816	1613	150.46	20240805	4545	-11.11	20240816	1613	150.46	20240805	0.11	N	114450	500	100 억		60674	N	N	0	N	02	N
75	20240819	150745	53	100.00	KOSDAQ		제약	N	N	N	N		N	4065	-105	5	-2.52	29503218610	7084715	34.14	4095	4500	3845	5420	2920	4170	4164.34	0.30	0	-14018	5046	4607	4106	3667	3166	4827	3887	100	1250	500	0	5	1	20000000	813	-4.97	2.24	12	35.42	-818.00	1816.00	4545	20240816	-10.56	1613	20240805	152.01	4545	-10.56	20240816	1613	152.01	20240805	4545	-10.56	20240816	1613	152.01	20240805	0.11	N	114450	500	100 억		60674	N	N	0	N	02	N
76	20240819	140747	53	100.00	KOSDAQ		제약	N	N	N	N		N	4090	-80	5	-1.92	27211168400	6521930	31.42	4095	4500	3845	5420	2920	4170	4172.26	0.30	0	-20823	5046	4607	4106	3667	3166	4827	3887	100	1250	500	0	5	1	20000000	818	-5.00	2.25	12	32.61	-818.00	1816.00	4545	20240816	-10.01	1613	20240805	153.56	4545	-10.01	20240816	1613	153.56	20240805	4545	-10.01	20240816	1613	153.56	20240805	0.11	N	114450	500	100 억		60674	N	N	0	N	02	N
77	20240819	130742	53	100.00	KOSDAQ		제약	N	N	N	N		N	4285	115	2	2.76	21886406675	5289722	25.49	4095	4500	3845	5420	2920	4170	4137.47	0.30	0	-19254	5046	4607	4106	3667	3166	4827	3887	100	1250	500	0	5	1	20000000	857	-5.24	2.36	12	26.45	-818.00	1816.00	4545	20240816	-5.72	1613	20240805	165.65	4545	-5.72	20240816	1613	165.65	20240805	4545	-5.72	20240816	1613	165.65	20240805	0.11	N	114450	500	100 억		60674	N	N	0	N	02	N
78	20240819	120743	53	100.00	KOSDAQ		제약	N	N	N	N		N	3980	-190	5	-4.56	10203546005	2577926	12.42	4095	4160	3845	5420	2920	4170	3957.22	0.30	0	5223	5046	4607	4106	3667	3166	4827	3887	100	1250	500	0	5	1	20000000	796	-4.87	2.19	12	12.89	-818.00	1816.00	4545	20240816	-12.43	1613	20240805	146.75	4545	-12.43	20240816	1613	146.75	20240805	4545	-12.43	20240816	1613	146.75	20240805	0.11	N	114450	500	100 억		60674	N	N	0	N	02	N
79	20240819	110744	53	100.00	KOSDAQ		제약	N	N	N	N		N	3915	-255	5	-6.12	7710695015	1953969	9.41	4095	4160	3845	5420	2920	4170	3945.02	0.30	0	14090	5046	4607	4106	3667	3166	4827	3887	100	1250	500	0	5	1	20000000	783	-4.79	2.16	12	9.77	-818.00	1816.00	4545	20240816	-13.86	1613	20240805	142.72	4545	-13.86	20240816	1613	142.72	20240805	4545	-13.86	20240816	1613	142.72	20240805	0.11	N	114450	500	100 억		60674	N	N	0	N	02	N
80	20240819	100745	53	100.00	KOSDAQ		제약	N	N	N	N		N	3935	-235	5	-5.64	6134416770	1550122	7.47	4095	4160	3845	5420	2920	4170	3956.00	0.30	0	23585	5046	4607	4106	3667	3166	4827	3887	100	1250	500	0	5	1	20000000	787	-4.81	2.17	12	7.75	-818.00	1816.00	4545	20240816	-13.42	1613	20240805	143.96	4545	-13.42	20240816	1613	143.96	20240805	4545	-13.42	20240816	1613	143.96	20240805	0.11	N	114450	500	100 억		60674	N	N	0	N	02	N
81	20240819	090745	53	100.00	KOSDAQ		제약	N	N	N	N		N	3920	-250	5	-6.00	2178908270	548468	2.64	4095	4160	3845	5420	2920	4170	3969.06	0.30	0	-5996	5046	4607	4106	3667	3166	4827	3887	100	1250	500	0	5	1	20000000	784	-4.79	2.16	12	2.74	-818.00	1816.00	4545	20240816	-13.75	1613	20240805	143.03	4545	-13.75	20240816	1613	143.03	20240805	4545	-13.75	20240816	1613	143.03	20240805	0.11	N	114450	500	100 억		60674	N	N	0	N	02	N
82	20240816	160738	54	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	4170	595	2	16.64	84415572875	20621040	137.33	3930	4545	3605	4645	2505	3575	4093.57	0.34	0	5677	3978	3776	3373	3171	2768	3877	3272	100	1070	500	2350	5	1	20000000	834	-5.10	2.30	12	103.11	-818.00	1816.00	4545	20240816	-8.25	1613	20240805	158.52	4545	-8.25	20240816	1613	158.52	20240805	4545	-8.25	20240816	1613	158.52	20240805	0.13	N	114450	500	100 억		67879	N	N	0	N	01	N
83	20240816	150739	54	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	4275	700	2	19.58	75313042210	18505556	123.24	3930	4545	3605	4645	2505	3575	4069.76	0.34	0	-11794	3978	3776	3373	3171	2768	3877	3272	100	1070	500	2350	5	1	20000000	855	-5.23	2.35	12	92.53	-818.00	1816.00	4545	20240816	-5.94	1613	20240805	165.03	4545	-5.94	20240816	1613	165.03	20240805	4545	-5.94	20240816	1613	165.03	20240805	0.13	N	114450	500	100 억		67879	N	N	0	N	01	N
84	20240816	140744	54	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	4030	455	2	12.73	49625053125	12545304	83.55	3930	4290	3605	4645	2505	3575	3955.68	0.34	0	-17347	3978	3776	3373	3171	2768	3877	3272	100	1070	500	2350	5	1	20000000	806	-4.93	2.22	12	62.73	-818.00	1816.00	4290	20240816	-6.06	1613	20240805	149.85	4290	-6.06	20240816	1613	149.85	20240805	4290	-6.06	20240816	1613	149.85	20240805	0.13	N	114450	500	100 억		67879	N	N	0	N	01	N
85	20240816	130745	54	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	4095	520	2	14.55	45982107485	11650036	77.59	3930	4290	3605	4645	2505	3575	3946.96	0.34	0	-12227	3978	3776	3373	3171	2768	3877	3272	100	1070	500	2350	5	1	20000000	819	-5.01	2.25	12	58.25	-818.00	1816.00	4290	20240816	-4.55	1613	20240805	153.87	4290	-4.55	20240816	1613	153.87	20240805	4290	-4.55	20240816	1613	153.87	20240805	0.13	N	114450	500	100 억		67879	N	N	0	N	01	N
86	20240816	120740	54	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	4080	505	2	14.13	43319654995	11000823	73.26	3930	4290	3605	4645	2505	3575	3937.87	0.34	0	4162	3978	3776	3373	3171	2768	3877	3272	100	1070	500	2350	5	1	20000000	816	-4.99	2.25	12	55.00	-818.00	1816.00	4290	20240816	-4.90	1613	20240805	152.94	4290	-4.90	20240816	1613	152.94	20240805	4290	-4.90	20240816	1613	152.94	20240805	0.13	N	114450	500	100 억		67879	N	N	0	N	01	N
87	20240816	110743	54	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	3900	325	2	9.09	23642576060	6214879	41.39	3930	4085	3605	4645	2505	3575	3804.20	0.34	0	-6298	3978	3776	3373	3171	2768	3877	3272	100	1070	500	2350	5	1	20000000	780	-4.77	2.15	12	31.07	-818.00	1816.00	4085	20240816	-4.53	1613	20240805	141.79	4085	-4.53	20240816	1613	141.79	20240805	4085	-4.53	20240816	1613	141.79	20240805	0.13	N	114450	500	100 억		67879	N	N	0	N	01	N
88	20240816	100740	54	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	3735	160	2	4.48	20015420175	5255202	35.00	3930	4085	3605	4645	2505	3575	3808.70	0.34	0	-9549	3978	3776	3373	3171	2768	3877	3272	100	1070	500	2350	5	1	20000000	747	-4.57	2.06	12	26.28	-818.00	1816.00	4085	20240816	-8.57	1613	20240805	131.56	4085	-8.57	20240816	1613	131.56	20240805	4085	-8.57	20240816	1613	131.56	20240805	0.13	N	114450	500	100 억		67879	N	N	0	N	01	N
89	20240816	090741	54	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	3685	110	2	3.08	10401663100	2688864	17.91	3930	4085	3605	4645	2505	3575	3868.46	0.34	0	-10697	3978	3776	3373	3171	2768	3877	3272	100	1070	500	2350	5	1	20000000	737	-4.50	2.03	12	13.44	-818.00	1816.00	4085	20240816	-9.79	1613	20240805	128.46	4085	-9.79	20240816	1613	128.46	20240805	4085	-9.79	20240816	1613	128.46	20240805	0.13	N	114450	500	100 억		67879	N	N	0	N	01	N
90	20240814	160742	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	3575	825	1	30.00	49654734095	15008717	885.81	2980	3575	2970	3575	1925	2750	3308.39	0.62	0	-56851	3180	2965	2845	2630	2510	2905	2570	100	825	500	1810	5	1	20000000	715	-4.37	1.97	12	75.04	-818.00	1816.00	3575	20240814	0.00	1613	20240805	121.64	3575	0.00	20240814	1613	121.64	20240805	3575	0.00	20240814	1613	121.64	20240805	0.11	N	114450	500	100 억		124677	N	N	0	N	00	N
91	20240814	150744	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	3575	825	1	30.00	49609481745	14996059	885.07	2980	3575	2970	3575	1925	2750	3308.17	0.62	0	-56851	3180	2965	2845	2630	2510	2905	2570	100	825	500	1810	5	1	20000000	715	-4.37	1.97	12	74.98	-818.00	1816.00	3575	20240814	0.00	1613	20240805	121.64	3575	0.00	20240814	1613	121.64	20240805	3575	0.00	20240814	1613	121.64	20240805	0.11	N	114450	500	100 억		124677	N	N	0	N	00	N
92	20240814	140746	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	3575	825	1	30.00	49385926270	14933526	881.38	2980	3575	2970	3575	1925	2750	3307.05	0.62	0	-56851	3180	2965	2845	2630	2510	2905	2570	100	825	500	1810	5	1	20000000	715	-4.37	1.97	12	74.67	-818.00	1816.00	3575	20240814	0.00	1613	20240805	121.64	3575	0.00	20240814	1613	121.64	20240805	3575	0.00	20240814	1613	121.64	20240805	0.11	N	114450	500	100 억		124677	N	N	0	N	00	N
93	20240814	130745	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	3545	795	2	28.91	47387464905	14373012	848.29	2980	3575	2970	3575	1925	2750	3296.98	0.62	0	-51292	3180	2965	2845	2630	2510	2905	2570	100	825	500	1810	5	1	20000000	709	-4.33	1.95	12	71.87	-818.00	1816.00	3575	20240814	-0.84	1613	20240805	119.78	3575	-0.84	20240814	1613	119.78	20240805	3575	-0.84	20240814	1613	119.78	20240805	0.11	N	114450	500	100 억		124677	N	N	0	N	00	N
94	20240814	120738	57	100.00	KOSDAQ		제약	N	N	N	N		N	3235	485	2	17.64	34666720440	10717855	632.57	2980	3470	2970	3575	1925	2750	3234.48	0.62	0	-49128	3180	2965	2845	2630	2510	2905	2570	100	825	500	1810	5	1	20000000	647	-3.95	1.78	12	53.59	-818.00	1816.00	3470	20240814	-6.77	1613	20240805	100.56	3470	-6.77	20240814	1613	100.56	20240805	3500	-7.57	20230822	1613	100.56	20240805	0.11	N	114450	500	100 억		124677	N	N	0	N	00	N
95	20240814	110736	57	100.00	KOSDAQ		제약	N	N	N	N		N	3175	425	2	15.45	31590647550	9758991	575.98	2980	3470	2970	3575	1925	2750	3237.08	0.62	0	-59358	3180	2965	2845	2630	2510	2905	2570	100	825	500	1810	5	1	20000000	635	-3.88	1.75	12	48.79	-818.00	1816.00	3470	20240814	-8.50	1613	20240805	96.84	3470	-8.50	20240814	1613	96.84	20240805	3500	-9.29	20230822	1613	96.84	20240805	0.11	N	114450	500	100 억		124677	N	N	0	N	00	N
96	20240814	100736	57	100.00	KOSDAQ		제약	N	N	N	N		N	3120	370	2	13.45	26061365490	7993501	471.78	2980	3470	2970	3575	1925	2750	3260.32	0.62	0	-47351	3180	2965	2845	2630	2510	2905	2570	100	825	500	1810	5	1	20000000	624	-3.81	1.72	12	39.97	-818.00	1816.00	3470	20240814	-10.09	1613	20240805	93.43	3470	-10.09	20240814	1613	93.43	20240805	3500	-10.86	20230822	1613	93.43	20240805	0.11	N	114450	500	100 억		124677	N	N	0	N	00	N
97	20240814	090808	57	100.00	KOSDAQ		제약	N	N	N	N		N	3230	480	2	17.45	8469720855	2667993	157.46	2980	3270	2970	3575	1925	2750	3174.57	0.62	0	-50450	3180	2965	2845	2630	2510	2905	2570	100	825	500	1810	5	1	20000000	646	-3.95	1.78	12	13.34	-818.00	1816.00	3270	20240814	-1.22	1613	20240805	100.25	3270	-1.22	20240814	1613	100.25	20240805	3500	-7.71	20230822	1613	100.25	20240805	0.11	N	114450	500	100 억		124677	N	N	0	N	00	N
98	20240813	160728	57	100.00	KOSDAQ		제약	N	N	N	N		N	2750	-335	5	-10.86	3643123960	1273727	33.44	3020	3060	2725	4010	2160	3085	2860.21	0.35	0	55660	3408	3246	3083	2921	2758	3165	2840	100	925	500	2030	5	1	20000000	550	-3.36	1.51	12	6.37	-818.00	1816.00	3245	20240812	-15.25	1613	20240805	70.49	3245	-15.25	20240812	1613	70.49	20240805	3500	-21.43	20230822	1613	70.49	20240805	0.12	N	114450	500	100 억		69054	N	N	0	N	00	N
99	20240813	150734	57	100.00	KOSDAQ		제약	N	N	N	N		N	2855	-230	5	-7.46	3406955590	1188989	31.21	3020	3060	2725	4010	2160	3085	2865.41	0.35	0	49520	3408	3246	3083	2921	2758	3165	2840	100	925	500	2030	5	1	20000000	571	-3.49	1.57	12	5.94	-818.00	1816.00	3245	20240812	-12.02	1613	20240805	77.00	3245	-12.02	20240812	1613	77.00	20240805	3500	-18.43	20230822	1613	77.00	20240805	0.12	N	114450	500	100 억		69054	N	N	0	N	00	N
100	20240813	140734	57	100.00	KOSDAQ		제약	N	N	N	N		N	2730	-355	5	-11.51	2940762470	1022724	26.85	3020	3060	2730	4010	2160	3085	2875.41	0.35	0	39055	3408	3246	3083	2921	2758	3165	2840	100	925	500	2030	5	1	20000000	546	-3.34	1.50	12	5.11	-818.00	1816.00	3245	20240812	-15.87	1613	20240805	69.25	3245	-15.87	20240812	1613	69.25	20240805	3500	-22.00	20230822	1613	69.25	20240805	0.12	N	114450	500	100 억		69054	N	N	0	N	00	N
101	20240813	130735	57	100.00	KOSDAQ		제약	N	N	N	N		N	2840	-245	5	-7.94	2502607340	865415	22.72	3020	3060	2810	4010	2160	3085	2891.78	0.35	0	37753	3408	3246	3083	2921	2758	3165	2840	100	925	500	2030	5	1	20000000	568	-3.47	1.56	12	4.33	-818.00	1816.00	3245	20240812	-12.48	1613	20240805	76.07	3245	-12.48	20240812	1613	76.07	20240805	3500	-18.86	20230822	1613	76.07	20240805	0.12	N	114450	500	100 억		69054	N	N	0	N	00	N
102	20240813	120729	57	100.00	KOSDAQ		제약	N	N	N	N		N	2820	-265	5	-8.59	2361190170	815571	21.41	3020	3060	2815	4010	2160	3085	2895.12	0.35	0	42535	3408	3246	3083	2921	2758	3165	2840	100	925	500	2030	5	1	20000000	564	-3.45	1.55	12	4.08	-818.00	1816.00	3245	20240812	-13.10	1613	20240805	74.83	3245	-13.10	20240812	1613	74.83	20240805	3500	-19.43	20230822	1613	74.83	20240805	0.12	N	114450	500	100 억		69054	N	N	0	N	00	N
103	20240813	110727	57	100.00	KOSDAQ		제약	N	N	N	N		N	2865	-220	5	-7.13	2142035225	738446	19.39	3020	3060	2820	4010	2160	3085	2900.71	0.35	0	52666	3408	3246	3083	2921	2758	3165	2840	100	925	500	2030	5	1	20000000	573	-3.50	1.58	12	3.69	-818.00	1816.00	3245	20240812	-11.71	1613	20240805	77.62	3245	-11.71	20240812	1613	77.62	20240805	3500	-18.14	20230822	1613	77.62	20240805	0.12	N	114450	500	100 억		69054	N	N	0	N	00	N
104	20240813	100730	57	100.00	KOSDAQ		제약	N	N	N	N		N	2865	-220	5	-7.13	1907949755	656361	17.23	3020	3060	2820	4010	2160	3085	2906.84	0.35	0	54069	3408	3246	3083	2921	2758	3165	2840	100	925	500	2030	5	1	20000000	573	-3.50	1.58	12	3.28	-818.00	1816.00	3245	20240812	-11.71	1613	20240805	77.62	3245	-11.71	20240812	1613	77.62	20240805	3500	-18.14	20230822	1613	77.62	20240805	0.12	N	114450	500	100 억		69054	N	N	0	N	00	N
105	20240813	090733	57	100.00	KOSDAQ		제약	N	N	N	N		N	2960	-125	5	-4.05	469936715	156552	4.11	3020	3060	2955	4010	2160	3085	3001.75	0.35	0	9680	3408	3246	3083	2921	2758	3165	2840	100	925	500	2030	5	1	20000000	592	-3.62	1.63	12	0.78	-818.00	1816.00	3245	20240812	-8.78	1613	20240805	83.51	3245	-8.78	20240812	1613	83.51	20240805	3500	-15.43	20230822	1613	83.51	20240805	0.12	N	114450	500	100 억		69054	N	N	0	N	00	N
106	20240812	160725	57	100.00	KOSDAQ		제약	N	N	N	N		N	3085	-75	5	-2.37	11518507625	3753697	23.86	3140	3245	2920	4105	2215	3160	3067.71	0.30	0	8250	3660	3410	2935	2685	2210	3535	2810	100	945	500	2080	5	1	20000000	617	-3.77	1.70	12	18.77	-818.00	1816.00	3245	20240812	-4.93	1613	20240805	91.26	3245	-4.93	20240812	1613	91.26	20240805	3500	-11.86	20230822	1613	91.26	20240805	0.10	N	114450	500	100 억		60804	N	N	0	N	00	N
107	20240812	150725	57	100.00	KOSDAQ		제약	N	N	N	N		N	2975	-185	5	-5.85	10170367135	3317498	21.09	3140	3245	2920	4105	2215	3160	3064.70	0.30	0	9731	3660	3410	2935	2685	2210	3535	2810	100	945	500	2080	5	1	20000000	595	-3.64	1.64	12	16.59	-818.00	1816.00	3245	20240812	-8.32	1613	20240805	84.44	3245	-8.32	20240812	1613	84.44	20240805	3500	-15.00	20230822	1613	84.44	20240805	0.10	N	114450	500	100 억		60804	N	N	0	N	00	N
108	20240812	140725	57	100.00	KOSDAQ		제약	N	N	N	N		N	3010	-150	5	-4.75	9541165900	3108039	19.76	3140	3245	2920	4105	2215	3160	3068.84	0.30	0	19128	3660	3410	2935	2685	2210	3535	2810	100	945	500	2080	5	1	20000000	602	-3.68	1.66	12	15.54	-818.00	1816.00	3245	20240812	-7.24	1613	20240805	86.61	3245	-7.24	20240812	1613	86.61	20240805	3500	-14.00	20230822	1613	86.61	20240805	0.10	N	114450	500	100 억		60804	N	N	0	N	00	N
109	20240812	130722	57	100.00	KOSDAQ		제약	N	N	N	N		N	2975	-185	5	-5.85	9088984280	2957239	18.80	3140	3245	2920	4105	2215	3160	3072.46	0.30	0	10982	3660	3410	2935	2685	2210	3535	2810	100	945	500	2080	5	1	20000000	595	-3.64	1.64	12	14.79	-818.00	1816.00	3245	20240812	-8.32	1613	20240805	84.44	3245	-8.32	20240812	1613	84.44	20240805	3500	-15.00	20230822	1613	84.44	20240805	0.10	N	114450	500	100 억		60804	N	N	0	N	00	N
110	20240812	120721	57	100.00	KOSDAQ		제약	N	N	N	N		N	3015	-145	5	-4.59	8619650385	2799742	17.80	3140	3245	2920	4105	2215	3160	3077.73	0.30	0	5932	3660	3410	2935	2685	2210	3535	2810	100	945	500	2080	5	1	20000000	603	-3.69	1.66	12	14.00	-818.00	1816.00	3245	20240812	-7.09	1613	20240805	86.92	3245	-7.09	20240812	1613	86.92	20240805	3500	-13.86	20230822	1613	86.92	20240805	0.10	N	114450	500	100 억		60804	N	N	0	N	00	N
111	20240812	110723	57	100.00	KOSDAQ		제약	N	N	N	N		N	3000	-160	5	-5.06	6808676675	2208935	14.04	3140	3245	2920	4105	2215	3160	3081.12	0.30	0	28933	3660	3410	2935	2685	2210	3535	2810	100	945	500	2080	5	1	20000000	600	-3.67	1.65	12	11.04	-818.00	1816.00	3245	20240812	-7.55	1613	20240805	85.99	3245	-7.55	20240812	1613	85.99	20240805	3500	-14.29	20230822	1613	85.99	20240805	0.10	N	114450	500	100 억		60804	N	N	0	N	00	N
112	20240812	100718	57	100.00	KOSDAQ		제약	N	N	N	N		N	3005	-155	5	-4.91	6187084365	2000958	12.72	3140	3245	2920	4105	2215	3160	3090.89	0.30	0	36362	3660	3410	2935	2685	2210	3535	2810	100	945	500	2080	5	1	20000000	601	-3.67	1.65	12	10.00	-818.00	1816.00	3245	20240812	-7.40	1613	20240805	86.30	3245	-7.40	20240812	1613	86.30	20240805	3500	-14.14	20230822	1613	86.30	20240805	0.10	N	114450	500	100 억		60804	N	N	0	N	00	N
113	20240812	090716	57	100.00	KOSDAQ		제약	N	N	N	N		N	3155	-5	5	-0.16	2604059625	830478	5.28	3140	3245	3035	4105	2215	3160	3134.57	0.30	0	16148	3660	3410	2935	2685	2210	3535	2810	100	945	500	2080	5	1	20000000	631	-3.86	1.74	12	4.15	-818.00	1816.00	3245	20240812	-2.77	1613	20240805	95.60	3245	-2.77	20240812	1613	95.60	20240805	3500	-9.86	20230822	1613	95.60	20240805	0.10	N	114450	500	100 억		60804	N	N	0	N	00	N
114	20240809	160713	57	100.00	KOSDAQ		제약	N	N	N	N		N	3160	710	2	28.98	45755248015	15558939	572.56	2800	3185	2460	3185	1715	2450	2940.46	0.29	0	1241	2837	2643	2256	2062	1675	2740	2159	100	735	500	1610	5	1	20000000	632	-3.86	1.74	12	77.79	-818.00	1816.00	3185	20240809	-0.78	1613	20240805	95.91	3185	-0.78	20240809	1613	95.91	20240805	3500	-9.71	20230822	1613	95.91	20240805	0.11	N	114450	500	100 억		58776	N	N	0	N	00	N
115	20240809	150731	57	100.00	KOSDAQ		제약	N	N	N	N		N	3165	715	2	29.18	42921245425	14651519	539.17	2800	3185	2460	3185	1715	2450	2929.47	0.29	0	-3015	2837	2643	2256	2062	1675	2740	2159	100	735	500	1610	5	1	20000000	633	-3.87	1.74	12	73.26	-818.00	1816.00	3185	20240809	-0.63	1613	20240805	96.22	3185	-0.63	20240809	1613	96.22	20240805	3500	-9.57	20230822	1613	96.22	20240805	0.11	N	114450	500	100 억		58776	N	N	0	N	00	N
116	20240809	140731	57	100.00	KOSDAQ		제약	N	N	N	N		N	3065	615	2	25.10	36044761705	12417303	456.95	2800	3150	2460	3185	1715	2450	2902.79	0.29	0	-1776	2837	2643	2256	2062	1675	2740	2159	100	735	500	1610	5	1	20000000	613	-3.75	1.69	12	62.09	-818.00	1816.00	3150	20240809	-2.70	1613	20240805	90.02	3150	-2.70	20240809	1613	90.02	20240805	3500	-12.43	20230822	1613	90.02	20240805	0.11	N	114450	500	100 억		58776	N	N	0	N	00	N
117	20240809	130728	57	100.00	KOSDAQ		제약	N	N	N	N		N	2895	445	2	18.16	30012457465	10422760	383.55	2800	3150	2460	3185	1715	2450	2879.51	0.29	0	19755	2837	2643	2256	2062	1675	2740	2159	100	735	500	1610	5	1	20000000	579	-3.54	1.59	12	52.11	-818.00	1816.00	3150	20240809	-8.10	1613	20240805	79.48	3150	-8.10	20240809	1613	79.48	20240805	3500	-17.29	20230822	1613	79.48	20240805	0.11	N	114450	500	100 억		58776	N	N	0	N	00	N
118	20240809	120726	57	100.00	KOSDAQ		제약	N	N	N	N		N	2965	515	2	21.02	26924366035	9370862	344.84	2800	3150	2460	3185	1715	2450	2873.20	0.29	0	-2506	2837	2643	2256	2062	1675	2740	2159	100	735	500	1610	5	1	20000000	593	-3.62	1.63	12	46.85	-818.00	1816.00	3150	20240809	-5.87	1613	20240805	83.82	3150	-5.87	20240809	1613	83.82	20240805	3500	-15.29	20230822	1613	83.82	20240805	0.11	N	114450	500	100 억		58776	N	N	0	N	00	N
119	20240809	110720	57	100.00	KOSDAQ		제약	N	N	N	N		N	2880	430	2	17.55	23912284150	8345171	307.10	2800	3150	2460	3185	1715	2450	2865.40	0.29	0	14616	2837	2643	2256	2062	1675	2740	2159	100	735	500	1610	5	1	20000000	576	-3.52	1.59	12	41.73	-818.00	1816.00	3150	20240809	-8.57	1613	20240805	78.55	3150	-8.57	20240809	1613	78.55	20240805	3500	-17.71	20230822	1613	78.55	20240805	0.11	N	114450	500	100 억		58776	N	N	0	N	00	N
120	20240809	100730	57	100.00	KOSDAQ		제약	N	N	N	N		N	2990	540	2	22.04	18644882620	6556212	241.26	2800	3150	2460	3185	1715	2450	2843.85	0.29	0	-2983	2837	2643	2256	2062	1675	2740	2159	100	735	500	1610	5	1	20000000	598	-3.66	1.65	12	32.78	-818.00	1816.00	3150	20240809	-5.08	1613	20240805	85.37	3150	-5.08	20240809	1613	85.37	20240805	3500	-14.57	20230822	1613	85.37	20240805	0.11	N	114450	500	100 억		58776	N	N	0	N	00	N
121	20240809	090722	57	100.00	KOSDAQ		제약	N	N	N	N		N	2525	75	2	3.06	2707221145	999225	36.77	2800	2805	2525	3185	1715	2450	2709.32	0.29	0	7298	2837	2643	2256	2062	1675	2740	2159	100	735	500	1610	5	1	20000000	505	-3.09	1.39	12	5.00	-818.00	1816.00	2825	20231207	-10.62	1613	20240805	56.54	2805	-9.98	20240809	1613	56.54	20240805	3500	-27.86	20230822	1613	56.54	20240805	0.11	N	114450	500	100 억		58776	Y	N	0	N	00	N
122	20240808	160709	57	100.00	KOSDAQ		제약	N	N	N	N		N	2450	565	1	29.97	6532015690	2716674	5864.89	1905	2450	1869	2450	1320	1885	2404.41	0.37	0	-15704	2010	1947	1866	1803	1722	1979	1835	100	565	500	1240	5	1	20000000	490	-3.00	1.35	12	13.58	-818.00	1816.00	2825	20231207	-13.27	1613	20240805	51.89	2475	-1.01	20240328	1613	51.89	20240805	3500	-30.00	20230822	1613	51.89	20240805	0.11	N	114450	500	100 억		73828	N	N	0	N	00	N
123	20240808	150717	57	100.00	KOSDAQ		제약	N	N	N	N		N	2450	565	1	29.97	6521649740	2712443	5855.75	1905	2450	1869	2450	1320	1885	2404.35	0.37	0	-15704	2010	1947	1866	1803	1722	1979	1835	100	565	500	1240	5	1	20000000	490	-3.00	1.35	12	13.56	-818.00	1816.00	2825	20231207	-13.27	1613	20240805	51.89	2475	-1.01	20240328	1613	51.89	20240805	3500	-30.00	20230822	1613	51.89	20240805	0.11	N	114450	500	100 억		73828	N	N	0	N	00	N
124	20240808	140721	57	100.00	KOSDAQ		제약	N	N	N	N		N	2450	565	1	29.97	6518170740	2711023	5852.69	1905	2450	1869	2450	1320	1885	2404.32	0.37	0	-15704	2010	1947	1866	1803	1722	1979	1835	100	565	500	1240	5	1	20000000	490	-3.00	1.35	12	13.56	-818.00	1816.00	2825	20231207	-13.27	1613	20240805	51.89	2475	-1.01	20240328	1613	51.89	20240805	3500	-30.00	20230822	1613	51.89	20240805	0.11	N	114450	500	100 억		73828	N	N	0	N	00	N
125	20240808	130720	57	100.00	KOSDAQ		제약	N	N	N	N		N	2450	565	1	29.97	6501856190	2704364	5838.31	1905	2450	1869	2450	1320	1885	2404.21	0.37	0	-15704	2010	1947	1866	1803	1722	1979	1835	100	565	500	1240	5	1	20000000	490	-3.00	1.35	12	13.52	-818.00	1816.00	2825	20231207	-13.27	1613	20240805	51.89	2475	-1.01	20240328	1613	51.89	20240805	3500	-30.00	20230822	1613	51.89	20240805	0.11	N	114450	500	100 억		73828	N	N	0	N	00	N
126	20240808	120724	57	100.00	KOSDAQ		제약	N	N	N	N		N	2450	565	1	29.97	6481178190	2695924	5820.09	1905	2450	1869	2450	1320	1885	2404.07	0.37	0	-15704	2010	1947	1866	1803	1722	1979	1835	100	565	500	1240	5	1	20000000	490	-3.00	1.35	12	13.48	-818.00	1816.00	2825	20231207	-13.27	1613	20240805	51.89	2475	-1.01	20240328	1613	51.89	20240805	3500	-30.00	20230822	1613	51.89	20240805	0.11	N	114450	500	100 억		73828	N	N	0	N	00	N
127	20240808	110719	57	100.00	KOSDAQ		제약	N	N	N	N		N	2450	565	1	29.97	6423024990	2672188	5768.85	1905	2450	1869	2450	1320	1885	2403.66	0.37	0	-15704	2010	1947	1866	1803	1722	1979	1835	100	565	500	1240	5	1	20000000	490	-3.00	1.35	12	13.36	-818.00	1816.00	2825	20231207	-13.27	1613	20240805	51.89	2475	-1.01	20240328	1613	51.89	20240805	3500	-30.00	20230822	1613	51.89	20240805	0.11	N	114450	500	100 억		73828	N	N	0	N	00	N
128	20240808	100717	57	100.00	KOSDAQ		제약	N	N	N	N		N	2450	565	1	29.97	6241159040	2597957	5608.59	1905	2450	1869	2450	1320	1885	2402.33	0.37	0	-15704	2010	1947	1866	1803	1722	1979	1835	100	565	500	1240	5	1	20000000	490	-3.00	1.35	12	12.99	-818.00	1816.00	2825	20231207	-13.27	1613	20240805	51.89	2475	-1.01	20240328	1613	51.89	20240805	3500	-30.00	20230822	1613	51.89	20240805	0.11	N	114450	500	100 억		73828	N	N	0	N	00	N
129	20240808	090712	57	100.00	KOSDAQ		제약	N	N	N	N		N	1896	11	2	0.58	9285070	4935	10.65	1905	1905	1869	2450	1320	1885	1881.47	0.37	0	1178	2010	1947	1866	1803	1722	1979	1835	100	565	500	1240	1	1	20000000	379	-2.32	1.04	12	0.02	-818.00	1816.00	2825	20231207	-32.88	1613	20240805	17.54	2475	-23.39	20240328	1613	17.54	20240805	3500	-45.83	20230822	1613	17.54	20240805	0.11	N	114450	500	100 억		73828	N	N	0	N	00	N
130	20240807	160700	57	100.00	KOSDAQ		제약	N	N	N	N		N	1885	87	2	4.84	85365492	45818	95.06	1795	1929	1785	2335	1259	1798	1863.14	0.33	0	6838	1932	1864	1785	1717	1638	1899	1752	100	537	500	1180	1	1	20000000	377	-2.30	1.04	12	0.23	-818.00	1816.00	2825	20231207	-33.27	1613	20240805	16.86	2475	-23.84	20240328	1613	16.86	20240805	3500	-46.14	20230822	1613	16.86	20240805	0.13	N	114450	500	100 억		66990	N	N	0	N	00	N
131	20240807	150712	57	100.00	KOSDAQ		제약	N	N	N	N		N	1875	77	2	4.28	77867526	41811	86.75	1795	1929	1785	2335	1259	1798	1862.37	0.33	0	6989	1932	1864	1785	1717	1638	1899	1752	100	537	500	1180	1	1	20000000	375	-2.29	1.03	12	0.21	-818.00	1816.00	2825	20231207	-33.63	1613	20240805	16.24	2475	-24.24	20240328	1613	16.24	20240805	3500	-46.43	20230822	1613	16.24	20240805	0.13	N	114450	500	100 억		66990	N	N	0	N	00	N
132	20240807	140717	57	100.00	KOSDAQ		제약	N	N	N	N		N	1893	95	2	5.28	71748019	38551	79.99	1795	1929	1785	2335	1259	1798	1861.12	0.33	0	7144	1932	1864	1785	1717	1638	1899	1752	100	537	500	1180	1	1	20000000	379	-2.31	1.04	12	0.19	-818.00	1816.00	2825	20231207	-32.99	1613	20240805	17.36	2475	-23.52	20240328	1613	17.36	20240805	3500	-45.91	20230822	1613	17.36	20240805	0.13	N	114450	500	100 억		66990	N	N	0	N	00	N
133	20240807	130710	57	100.00	KOSDAQ		제약	N	N	N	N		N	1920	122	2	6.79	62303091	33563	69.64	1795	1920	1785	2335	1259	1798	1856.30	0.33	0	6105	1932	1864	1785	1717	1638	1899	1752	100	537	500	1180	1	1	20000000	384	-2.35	1.06	12	0.17	-818.00	1816.00	2825	20231207	-32.04	1613	20240805	19.03	2475	-22.42	20240328	1613	19.03	20240805	3500	-45.14	20230822	1613	19.03	20240805	0.13	N	114450	500	100 억		66990	N	N	0	N	00	N
134	20240807	120714	57	100.00	KOSDAQ		제약	N	N	N	N		N	1878	80	2	4.45	38040655	20660	42.87	1795	1880	1785	2335	1259	1798	1841.27	0.33	0	3984	1932	1864	1785	1717	1638	1899	1752	100	537	500	1180	1	1	20000000	376	-2.30	1.03	12	0.10	-818.00	1816.00	2825	20231207	-33.52	1613	20240805	16.43	2475	-24.12	20240328	1613	16.43	20240805	3500	-46.34	20230822	1613	16.43	20240805	0.13	N	114450	500	100 억		66990	N	N	0	N	00	N
135	20240807	110712	57	100.00	KOSDAQ		제약	N	N	N	N		N	1872	74	2	4.12	33037278	17989	37.32	1795	1880	1785	2335	1259	1798	1836.53	0.33	0	3049	1932	1864	1785	1717	1638	1899	1752	100	537	500	1180	1	1	20000000	374	-2.29	1.03	12	0.09	-818.00	1816.00	2825	20231207	-33.73	1613	20240805	16.06	2475	-24.36	20240328	1613	16.06	20240805	3500	-46.51	20230822	1613	16.06	20240805	0.13	N	114450	500	100 억		66990	N	N	0	N	00	N
136	20240807	100706	57	100.00	KOSDAQ		제약	N	N	N	N		N	1815	17	2	0.95	16039936	8871	18.41	1795	1850	1785	2335	1259	1798	1808.13	0.33	0	640	1932	1864	1785	1717	1638	1899	1752	100	537	500	1180	1	1	20000000	363	-2.22	1.00	12	0.04	-818.00	1816.00	2825	20231207	-35.75	1613	20240805	12.52	2475	-26.67	20240328	1613	12.52	20240805	3500	-48.14	20230822	1613	12.52	20240805	0.13	N	114450	500	100 억		66990	N	N	0	N	00	N
137	20240807	090724	57	100.00	KOSDAQ		제약	N	N	N	N		N	1803	5	2	0.28	3747045	2080	4.32	1795	1803	1785	2335	1259	1798	1801.46	0.33	0	680	1932	1864	1785	1717	1638	1899	1752	100	537	500	1180	1	1	20000000	361	-2.20	0.99	12	0.01	-818.00	1816.00	2825	20231207	-36.18	1613	20240805	11.78	2475	-27.15	20240328	1613	11.78	20240805	3500	-48.49	20230822	1613	11.78	20240805	0.13	N	114450	500	100 억		66990	N	N	0	N	00	N
138	20240806	160659	57	100.00	KOSDAQ		제약	N	N	N	N		N	1798	83	2	4.84	85571050	48080	40.99	1715	1853	1706	2225	1201	1715	1779.75	0.35	0	-3513	2119	1917	1765	1563	1411	1841	1487	100	510	500	1130	1	1	20000000	360	-2.20	0.99	12	0.24	-818.00	1816.00	2825	20231207	-36.35	1613	20240805	11.47	2475	-27.35	20240328	1613	11.47	20240805	3500	-48.63	20230822	1613	11.47	20240805	0.11	N	114450	500	100 억		70503	N	N	0	N	00	N
139	20240806	150711	57	100.00	KOSDAQ		제약	N	N	N	N		N	1783	68	2	3.97	79824607	44867	38.25	1715	1853	1706	2225	1201	1715	1779.14	0.35	0	-2691	2119	1917	1765	1563	1411	1841	1487	100	510	500	1130	1	1	20000000	357	-2.18	0.98	12	0.22	-818.00	1816.00	2825	20231207	-36.88	1613	20240805	10.54	2475	-27.96	20240328	1613	10.54	20240805	3500	-49.06	20230822	1613	10.54	20240805	0.11	N	114450	500	100 억		70503	N	N	0	N	00	N
140	20240806	140707	57	100.00	KOSDAQ		제약	N	N	N	N		N	1794	79	2	4.61	75958610	42698	36.40	1715	1853	1706	2225	1201	1715	1778.97	0.35	0	-2741	2119	1917	1765	1563	1411	1841	1487	100	510	500	1130	1	1	20000000	359	-2.19	0.99	12	0.21	-818.00	1816.00	2825	20231207	-36.50	1613	20240805	11.22	2475	-27.52	20240328	1613	11.22	20240805	3500	-48.74	20230822	1613	11.22	20240805	0.11	N	114450	500	100 억		70503	N	N	0	N	00	N
141	20240806	130708	57	100.00	KOSDAQ		제약	N	N	N	N		N	1792	77	2	4.49	67214747	37831	32.25	1715	1853	1706	2225	1201	1715	1776.71	0.35	0	-660	2119	1917	1765	1563	1411	1841	1487	100	510	500	1130	1	1	20000000	358	-2.19	0.99	12	0.19	-818.00	1816.00	2825	20231207	-36.57	1613	20240805	11.10	2475	-27.60	20240328	1613	11.10	20240805	3500	-48.80	20230822	1613	11.10	20240805	0.11	N	114450	500	100 억		70503	N	N	0	N	00	N
142	20240806	120710	57	100.00	KOSDAQ		제약	N	N	N	N		N	1775	60	2	3.50	59951136	33722	28.75	1715	1853	1706	2225	1201	1715	1777.80	0.35	0	-567	2119	1917	1765	1563	1411	1841	1487	100	510	500	1130	1	1	20000000	355	-2.17	0.98	12	0.17	-818.00	1816.00	2825	20231207	-37.17	1613	20240805	10.04	2475	-28.28	20240328	1613	10.04	20240805	3500	-49.29	20230822	1613	10.04	20240805	0.11	N	114450	500	100 억		70503	N	N	0	N	00	N
143	20240806	110700	57	100.00	KOSDAQ		제약	N	N	N	N		N	1799	84	2	4.90	51240760	28818	24.57	1715	1853	1706	2225	1201	1715	1778.08	0.35	0	-547	2119	1917	1765	1563	1411	1841	1487	100	510	500	1130	1	1	20000000	360	-2.20	0.99	12	0.14	-818.00	1816.00	2825	20231207	-36.32	1613	20240805	11.53	2475	-27.31	20240328	1613	11.53	20240805	3500	-48.60	20230822	1613	11.53	20240805	0.11	N	114450	500	100 억		70503	N	N	0	N	00	N
144	20240806	100701	57	100.00	KOSDAQ		제약	N	N	N	N		N	1846	131	2	7.64	47766171	26921	22.95	1715	1853	1706	2225	1201	1715	1774.31	0.35	0	-296	2119	1917	1765	1563	1411	1841	1487	100	510	500	1130	1	1	20000000	369	-2.26	1.02	12	0.13	-818.00	1816.00	2825	20231207	-34.65	1613	20240805	14.45	2475	-25.41	20240328	1613	14.45	20240805	3500	-47.26	20230822	1613	14.45	20240805	0.11	N	114450	500	100 억		70503	N	N	0	N	00	N
145	20240806	090704	57	100.00	KOSDAQ		제약	N	N	N	N		N	1762	47	2	2.74	9979170	5768	4.92	1715	1765	1706	2225	1201	1715	1730.09	0.35	0	-2	2119	1917	1765	1563	1411	1841	1487	100	510	500	1130	1	1	20000000	352	-2.15	0.97	12	0.03	-818.00	1816.00	2825	20231207	-37.63	1613	20240805	9.24	2475	-28.81	20240328	1613	9.24	20240805	3500	-49.66	20230822	1613	9.24	20240805	0.11	N	114450	500	100 억		70503	N	N	0	N	00	N
146	20240805	160652	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1715	-261	5	-13.21	210457721	116895	119.96	1957	1967	1613	2565	1384	1976	1801.02	0.41	0	-11515	2090	2032	1992	1934	1894	2062	1964	100	589	500	1300	1	1	20000000	343	-2.10	0.94	12	0.58	-818.00	1816.00	2825	20231207	-39.29	1613	20240805	6.32	2475	-30.71	20240328	1613	6.32	20240805	3500	-51.00	20230822	1613	6.32	20240805	0.12	N	114450	500	100 억		81959	N	N	0	N	00	N
147	20240805	150703	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1699	-277	5	-14.02	204718278	113516	116.49	1957	1967	1613	2565	1384	1976	1803.43	0.41	0	-11496	2090	2032	1992	1934	1894	2062	1964	100	589	500	1300	1	1	20000000	340	-2.08	0.94	12	0.57	-818.00	1816.00	2825	20231207	-39.86	1613	20240805	5.33	2475	-31.35	20240328	1613	5.33	20240805	3500	-51.46	20230822	1613	5.33	20240805	0.12	N	114450	500	100 억		81959	N	N	0	N	00	N
148	20240805	140704	58	100.00	KOSDAQ		제약	N	N	N	N		N	1791	-185	5	-9.36	138362432	75574	77.56	1957	1967	1790	2565	1384	1976	1830.82	0.41	0	-10920	2090	2032	1992	1934	1894	2062	1964	100	589	500	1300	1	1	20000000	358	-2.19	0.99	12	0.38	-818.00	1816.00	2825	20231207	-36.60	1774	20240725	0.96	2475	-27.64	20240328	1774	0.96	20240725	3500	-48.83	20230822	1774	0.96	20240725	0.12	N	114450	500	100 억		81959	N	N	0	N	00	N
149	20240805	130702	57	100.00	KOSDAQ		제약	N	N	N	N		N	1790	-186	5	-9.41	116826858	63574	65.24	1957	1967	1790	2565	1384	1976	1837.65	0.41	0	-2255	2090	2032	1992	1934	1894	2062	1964	100	589	500	1300	1	1	20000000	358	-2.19	0.99	12	0.32	-818.00	1816.00	2825	20231207	-36.64	1774	20240725	0.90	2475	-27.68	20240328	1774	0.90	20240725	3500	-48.86	20230822	1774	0.90	20240725	0.12	N	114450	500	100 억		81959	N	N	0	N	00	N
150	20240805	120657	57	100.00	KOSDAQ		제약	N	N	N	N		N	1831	-145	5	-7.34	89399737	48331	49.60	1957	1967	1803	2565	1384	1976	1849.74	0.41	0	-3025	2090	2032	1992	1934	1894	2062	1964	100	589	500	1300	1	1	20000000	366	-2.24	1.01	12	0.24	-818.00	1816.00	2825	20231207	-35.19	1774	20240725	3.21	2475	-26.02	20240328	1774	3.21	20240725	3500	-47.69	20230822	1774	3.21	20240725	0.12	N	114450	500	100 억		81959	N	N	0	N	00	N
151	20240805	110659	57	100.00	KOSDAQ		제약	N	N	N	N		N	1839	-137	5	-6.93	66947093	36069	37.02	1957	1967	1803	2565	1384	1976	1856.08	0.41	0	1071	2090	2032	1992	1934	1894	2062	1964	100	589	500	1300	1	1	20000000	368	-2.25	1.01	12	0.18	-818.00	1816.00	2825	20231207	-34.90	1774	20240725	3.66	2475	-25.70	20240328	1774	3.66	20240725	3500	-47.46	20230822	1774	3.66	20240725	0.12	N	114450	500	100 억		81959	N	N	0	N	00	N
152	20240805	100657	57	100.00	KOSDAQ		제약	N	N	N	N		N	1862	-114	5	-5.77	57261430	30811	31.62	1957	1967	1803	2565	1384	1976	1858.47	0.41	0	3904	2090	2032	1992	1934	1894	2062	1964	100	589	500	1300	1	1	20000000	372	-2.28	1.03	12	0.15	-818.00	1816.00	2825	20231207	-34.09	1774	20240725	4.96	2475	-24.77	20240328	1774	4.96	20240725	3500	-46.80	20230822	1774	4.96	20240725	0.12	N	114450	500	100 억		81959	N	N	0	N	00	N
153	20240805	090653	57	100.00	KOSDAQ		제약	N	N	N	N		N	1934	-42	5	-2.13	7045560	3616	3.71	1957	1967	1925	2565	1384	1976	1948.44	0.41	0	182	2090	2032	1992	1934	1894	2062	1964	100	589	500	1300	1	1	20000000	387	-2.36	1.06	12	0.02	-818.00	1816.00	2825	20231207	-31.54	1774	20240725	9.02	2475	-21.86	20240328	1774	9.02	20240725	3500	-44.74	20230822	1774	9.02	20240725	0.12	N	114450	500	100 억		81959	N	N	0	N	00	N
154	20240802	160647	57	100.00	KOSDAQ		제약	N	N	N	N		N	1976	7	2	0.36	193809998	97316	28.12	1967	2050	1952	2555	1379	1969	1991.69	0.42	0	-3084	2293	2130	2037	1874	1781	2212	1956	100	586	500	1290	1	1	20000000	395	-2.42	1.09	12	0.49	-818.00	1816.00	2825	20231207	-30.05	1774	20240725	11.39	2475	-20.16	20240328	1774	11.39	20240725	3500	-43.54	20230822	1774	11.39	20240725	0.13	N	114450	500	100 억		83053	N	N	0	N	00	N
155	20240802	150645	57	100.00	KOSDAQ		제약	N	N	N	N		N	1961	-8	5	-0.41	183327745	91981	26.57	1967	2050	1956	2555	1379	1969	1993.26	0.42	0	-3233	2293	2130	2037	1874	1781	2212	1956	100	586	500	1290	1	1	20000000	392	-2.40	1.08	12	0.46	-818.00	1816.00	2825	20231207	-30.58	1774	20240725	10.54	2475	-20.77	20240328	1774	10.54	20240725	3500	-43.97	20230822	1774	10.54	20240725	0.13	N	114450	500	100 억		83053	N	N	0	N	00	N
156	20240802	140649	57	100.00	KOSDAQ		제약	N	N	N	N		N	1991	22	2	1.12	168102167	84280	24.35	1967	2050	1956	2555	1379	1969	1994.75	0.42	0	-2924	2293	2130	2037	1874	1781	2212	1956	100	586	500	1290	1	1	20000000	398	-2.43	1.10	12	0.42	-818.00	1816.00	2825	20231207	-29.52	1774	20240725	12.23	2475	-19.56	20240328	1774	12.23	20240725	3500	-43.11	20230822	1774	12.23	20240725	0.13	N	114450	500	100 억		83053	N	N	0	N	00	N
157	20240802	130647	57	100.00	KOSDAQ		제약	N	N	N	N		N	2005	36	2	1.83	129662127	65116	18.81	1967	2050	1956	2555	1379	1969	1991.45	0.42	0	-3532	2293	2130	2037	1874	1781	2212	1956	100	586	500	1290	5	1	20000000	401	-2.45	1.10	12	0.33	-818.00	1816.00	2825	20231207	-29.03	1774	20240725	13.02	2475	-18.99	20240328	1774	13.02	20240725	3500	-42.71	20230822	1774	13.02	20240725	0.13	N	114450	500	100 억		83053	N	N	0	N	00	N
158	20240802	120648	57	100.00	KOSDAQ		제약	N	N	N	N		N	2005	36	2	1.83	120883747	60735	17.55	1967	2050	1956	2555	1379	1969	1990.55	0.42	0	-3630	2293	2130	2037	1874	1781	2212	1956	100	586	500	1290	5	1	20000000	401	-2.45	1.10	12	0.30	-818.00	1816.00	2825	20231207	-29.03	1774	20240725	13.02	2475	-18.99	20240328	1774	13.02	20240725	3500	-42.71	20230822	1774	13.02	20240725	0.13	N	114450	500	100 억		83053	N	N	0	N	00	N
159	20240802	110649	57	100.00	KOSDAQ		제약	N	N	N	N		N	2010	41	2	2.08	87181952	43945	12.70	1967	2050	1956	2555	1379	1969	1984.09	0.42	0	-4501	2293	2130	2037	1874	1781	2212	1956	100	586	500	1290	5	1	20000000	402	-2.46	1.11	12	0.22	-818.00	1816.00	2825	20231207	-28.85	1774	20240725	13.30	2475	-18.79	20240328	1774	13.30	20240725	3500	-42.57	20230822	1774	13.30	20240725	0.13	N	114450	500	100 억		83053	N	N	0	N	00	N
160	20240802	100644	57	100.00	KOSDAQ		제약	N	N	N	N		N	1987	18	2	0.91	48219526	24508	7.08	1967	1987	1956	2555	1379	1969	1967.47	0.42	0	129	2293	2130	2037	1874	1781	2212	1956	100	586	500	1290	1	1	20000000	397	-2.43	1.09	12	0.12	-818.00	1816.00	2825	20231207	-29.66	1774	20240725	12.01	2475	-19.72	20240328	1774	12.01	20240725	3500	-43.23	20230822	1774	12.01	20240725	0.13	N	114450	500	100 억		83053	N	N	0	N	00	N
161	20240802	090650	57	100.00	KOSDAQ		제약	N	N	N	N		N	1969	0	3	0.00	5757127	2932	0.85	1967	1969	1959	2555	1379	1969	1962.20	0.42	0	-210	2293	2130	2037	1874	1781	2212	1956	100	586	500	1290	1	1	20000000	394	-2.41	1.08	12	0.01	-818.00	1816.00	2825	20231207	-30.30	1774	20240725	10.99	2475	-20.44	20240328	1774	10.99	20240725	3500	-43.74	20230822	1774	10.99	20240725	0.13	N	114450	500	100 억		83053	N	N	0	N	00	N
162	20240801	160643	57	100.00	KOSDAQ		제약	N	N	N	N		N	1969	34	2	1.76	712739325	345864	335.33	1945	2200	1944	2515	1355	1935	2060.76	0.45	0	-5487	2050	1992	1962	1904	1874	2021	1933	100	580	500	1270	1	1	20000000	394	-2.41	1.08	12	1.73	-818.00	1816.00	2825	20231207	-30.30	1774	20240725	10.99	2475	-20.44	20240328	1774	10.99	20240725	3500	-43.74	20230822	1774	10.99	20240725	0.12	N	114450	500	100 억		89778	N	N	0	N	00	N
163	20240801	150703	57	100.00	KOSDAQ		제약	N	N	N	N		N	1996	61	2	3.15	703077631	340957	330.57	1945	2200	1944	2515	1355	1935	2062.07	0.45	0	-2842	2050	1992	1962	1904	1874	2021	1933	100	580	500	1270	1	1	20000000	399	-2.44	1.10	12	1.70	-818.00	1816.00	2825	20231207	-29.35	1774	20240725	12.51	2475	-19.35	20240328	1774	12.51	20240725	3500	-42.97	20230822	1774	12.51	20240725	0.12	N	114450	500	100 억		89778	N	N	0	N	00	N
164	20240801	140655	57	100.00	KOSDAQ		제약	N	N	N	N		N	1964	29	2	1.50	656848958	317640	307.97	1945	2200	1944	2515	1355	1935	2067.90	0.45	0	-6193	2050	1992	1962	1904	1874	2021	1933	100	580	500	1270	1	1	20000000	393	-2.40	1.08	12	1.59	-818.00	1816.00	2825	20231207	-30.48	1774	20240725	10.71	2475	-20.65	20240328	1774	10.71	20240725	3500	-43.89	20230822	1774	10.71	20240725	0.12	N	114450	500	100 억		89778	N	N	0	N	00	N
165	20240801	130646	57	100.00	KOSDAQ		제약	N	N	N	N		N	1983	48	2	2.48	76074565	38748	37.57	1945	1987	1944	2515	1355	1935	1963.32	0.45	0	1239	2050	1992	1962	1904	1874	2021	1933	100	580	500	1270	1	1	20000000	397	-2.42	1.09	12	0.19	-818.00	1816.00	2825	20231207	-29.81	1774	20240725	11.78	2475	-19.88	20240328	1774	11.78	20240725	3500	-43.34	20230822	1774	11.78	20240725	0.12	N	114450	500	100 억		89778	N	N	0	N	00	N
166	20240801	120651	57	100.00	KOSDAQ		제약	N	N	N	N		N	1978	43	2	2.22	63866173	32581	31.59	1945	1987	1944	2515	1355	1935	1960.23	0.45	0	1347	2050	1992	1962	1904	1874	2021	1933	100	580	500	1270	1	1	20000000	396	-2.42	1.09	12	0.16	-818.00	1816.00	2825	20231207	-29.98	1774	20240725	11.50	2475	-20.08	20240328	1774	11.50	20240725	3500	-43.49	20230822	1774	11.50	20240725	0.12	N	114450	500	100 억		89778	N	N	0	N	00	N
167	20240801	110651	57	100.00	KOSDAQ		제약	N	N	N	N		N	1955	20	2	1.03	49712124	25388	24.61	1945	1987	1944	2515	1355	1935	1958.10	0.45	0	1831	2050	1992	1962	1904	1874	2021	1933	100	580	500	1270	1	1	20000000	391	-2.39	1.08	12	0.13	-818.00	1816.00	2825	20231207	-30.80	1774	20240725	10.20	2475	-21.01	20240328	1774	10.20	20240725	3500	-44.14	20230822	1774	10.20	20240725	0.12	N	114450	500	100 억		89778	N	N	0	N	00	N
168	20240801	100646	57	100.00	KOSDAQ		제약	N	N	N	N		N	1961	26	2	1.34	38253362	19524	18.93	1945	1987	1945	2515	1355	1935	1959.30	0.45	0	2322	2050	1992	1962	1904	1874	2021	1933	100	580	500	1270	1	1	20000000	392	-2.40	1.08	12	0.10	-818.00	1816.00	2825	20231207	-30.58	1774	20240725	10.54	2475	-20.77	20240328	1774	10.54	20240725	3500	-43.97	20230822	1774	10.54	20240725	0.12	N	114450	500	100 억		89778	N	N	0	N	00	N
169	20240801	090639	57	100.00	KOSDAQ		제약	N	N	N	N		N	1971	36	2	1.86	3641321	1859	1.80	1945	1971	1945	2515	1355	1935	1958.75	0.45	0	-377	2050	1992	1962	1904	1874	2021	1933	100	580	500	1270	1	1	20000000	394	-2.41	1.09	12	0.01	-818.00	1816.00	2825	20231207	-30.23	1774	20240725	11.10	2475	-20.36	20240328	1774	11.10	20240725	3500	-43.69	20230822	1774	11.10	20240725	0.12	N	114450	500	100 억		89778	N	N	0	N	00	N