KissMeData/373110/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	161209	57	100.00	KOSDAQ		제약	N	N	N	N		N	6390	1470	1	29.88	34311095380	5608519	2192.16	5230	6390	5220	6390	3445	4920	6117.67	0.20	0	25448	5160	5040	4970	4850	4780	5005	4815	55	1470	500	3440	10	1	10918462	698	-6.09	24.58	12	51.37	-1049.00	260.00	12900	20240715	-50.47	4545	20240805	40.59	12900	-50.47	20240715	4545	40.59	20240805	12900	-50.47	20240715	4545	40.59	20240805	0.02	N	373110	500	54 억		21935	N	N	0	N	00	N
3	20240830	151225	57	100.00	KOSDAQ		제약	N	N	N	N		N	6390	1470	1	29.88	34304839570	5607540	2191.78	5230	6390	5220	6390	3445	4920	6117.63	0.20	0	25418	5160	5040	4970	4850	4780	5005	4815	55	1470	500	3440	10	1	10918462	698	-6.09	24.58	12	51.36	-1049.00	260.00	12900	20240715	-50.47	4545	20240805	40.59	12900	-50.47	20240715	4545	40.59	20240805	12900	-50.47	20240715	4545	40.59	20240805	0.02	N	373110	500	54 억		21935	N	N	0	N	00	N
4	20240830	141222	57	100.00	KOSDAQ		제약	N	N	N	N		N	6390	1470	1	29.88	34263080920	5601005	2189.23	5230	6390	5220	6390	3445	4920	6117.31	0.20	0	25418	5160	5040	4970	4850	4780	5005	4815	55	1470	500	3440	10	1	10918462	698	-6.09	24.58	12	51.30	-1049.00	260.00	12900	20240715	-50.47	4545	20240805	40.59	12900	-50.47	20240715	4545	40.59	20240805	12900	-50.47	20240715	4545	40.59	20240805	0.02	N	373110	500	54 억		21935	N	N	0	N	00	N
5	20240830	131215	57	100.00	KOSDAQ		제약	N	N	N	N		N	6390	1470	1	29.88	34230964780	5595979	2187.26	5230	6390	5220	6390	3445	4920	6117.06	0.20	0	25418	5160	5040	4970	4850	4780	5005	4815	55	1470	500	3440	10	1	10918462	698	-6.09	24.58	12	51.25	-1049.00	260.00	12900	20240715	-50.47	4545	20240805	40.59	12900	-50.47	20240715	4545	40.59	20240805	12900	-50.47	20240715	4545	40.59	20240805	0.02	N	373110	500	54 억		21935	N	N	0	N	00	N
6	20240830	121220	57	100.00	KOSDAQ		제약	N	N	N	N		N	6390	1470	1	29.88	34182969490	5588468	2184.33	5230	6390	5220	6390	3445	4920	6116.70	0.20	0	25411	5160	5040	4970	4850	4780	5005	4815	55	1470	500	3440	10	1	10918462	698	-6.09	24.58	12	51.18	-1049.00	260.00	12900	20240715	-50.47	4545	20240805	40.59	12900	-50.47	20240715	4545	40.59	20240805	12900	-50.47	20240715	4545	40.59	20240805	0.02	N	373110	500	54 억		21935	N	N	0	N	00	N
7	20240830	111233	57	100.00	KOSDAQ		제약	N	N	N	N		N	6390	1470	1	29.88	34143415390	5582278	2181.91	5230	6390	5220	6390	3445	4920	6116.39	0.20	0	25411	5160	5040	4970	4850	4780	5005	4815	55	1470	500	3440	10	1	10918462	698	-6.09	24.58	12	51.13	-1049.00	260.00	12900	20240715	-50.47	4545	20240805	40.59	12900	-50.47	20240715	4545	40.59	20240805	12900	-50.47	20240715	4545	40.59	20240805	0.02	N	373110	500	54 억		21935	N	N	0	N	00	N
8	20240830	101226	57	100.00	KOSDAQ		제약	N	N	N	N		N	6390	1470	1	29.88	33931836100	5549167	2168.97	5230	6390	5220	6390	3445	4920	6114.76	0.20	0	25411	5160	5040	4970	4850	4780	5005	4815	55	1470	500	3440	10	1	10918462	698	-6.09	24.58	12	50.82	-1049.00	260.00	12900	20240715	-50.47	4545	20240805	40.59	12900	-50.47	20240715	4545	40.59	20240805	12900	-50.47	20240715	4545	40.59	20240805	0.02	N	373110	500	54 억		21935	N	N	0	N	00	N
9	20240830	091230	57	100.00	KOSDAQ		제약	N	N	N	N		N	5910	990	2	20.12	12340166800	2081531	813.59	5230	6240	5220	6390	3445	4920	5928.41	0.20	0	-10340	5160	5040	4970	4850	4780	5005	4815	55	1470	500	3440	10	1	10918462	645	-5.63	22.73	12	19.06	-1049.00	260.00	12900	20240715	-54.19	4545	20240805	30.03	12900	-54.19	20240715	4545	30.03	20240805	12900	-54.19	20240715	4545	30.03	20240805	0.02	N	373110	500	54 억		21935	N	N	0	N	00	N
10	20240829	161230	57	100.00	KOSDAQ		제약	N	N	N	N		N	4920	-150	5	-2.96	1132717285	228428	33.95	5020	5090	4900	6590	3550	5070	4959.14	0.36	0	-17937	5556	5312	5106	4862	4656	5210	4760	55	1520	500	3540	5	1	10918462	537	-4.69	18.92	12	2.09	-1049.00	260.00	12900	20240715	-61.86	4545	20240805	8.25	12900	-61.86	20240715	4545	8.25	20240805	12900	-61.86	20240715	4545	8.25	20240805	0.03	N	373110	500	54 억		39850	N	N	0	N	00	N
11	20240829	151243	57	100.00	KOSDAQ		제약	N	N	N	N		N	4945	-125	5	-2.47	1025753150	206667	30.71	5020	5090	4905	6590	3550	5070	4963.30	0.36	0	-17575	5556	5312	5106	4862	4656	5210	4760	55	1520	500	3540	5	1	10918462	540	-4.71	19.02	12	1.89	-1049.00	260.00	12900	20240715	-61.67	4545	20240805	8.80	12900	-61.67	20240715	4545	8.80	20240805	12900	-61.67	20240715	4545	8.80	20240805	0.03	N	373110	500	54 억		39850	N	N	0	N	00	N
12	20240829	141242	57	100.00	KOSDAQ		제약	N	N	N	N		N	4915	-155	5	-3.06	881911215	177495	26.38	5020	5090	4905	6590	3550	5070	4968.64	0.36	0	-15233	5556	5312	5106	4862	4656	5210	4760	55	1520	500	3540	5	1	10918462	537	-4.69	18.90	12	1.63	-1049.00	260.00	12900	20240715	-61.90	4545	20240805	8.14	12900	-61.90	20240715	4545	8.14	20240805	12900	-61.90	20240715	4545	8.14	20240805	0.03	N	373110	500	54 억		39850	N	N	0	N	00	N
13	20240829	131242	57	100.00	KOSDAQ		제약	N	N	N	N		N	4915	-155	5	-3.06	828093005	166566	24.75	5020	5090	4905	6590	3550	5070	4971.54	0.36	0	-15218	5556	5312	5106	4862	4656	5210	4760	55	1520	500	3540	5	1	10918462	537	-4.69	18.90	12	1.53	-1049.00	260.00	12900	20240715	-61.90	4545	20240805	8.14	12900	-61.90	20240715	4545	8.14	20240805	12900	-61.90	20240715	4545	8.14	20240805	0.03	N	373110	500	54 억		39850	N	N	0	N	00	N
14	20240829	121241	57	100.00	KOSDAQ		제약	N	N	N	N		N	4935	-135	5	-2.66	713325385	143237	21.29	5020	5090	4905	6590	3550	5070	4980.02	0.36	0	-17544	5556	5312	5106	4862	4656	5210	4760	55	1520	500	3540	5	1	10918462	539	-4.70	18.98	12	1.31	-1049.00	260.00	12900	20240715	-61.74	4545	20240805	8.58	12900	-61.74	20240715	4545	8.58	20240805	12900	-61.74	20240715	4545	8.58	20240805	0.03	N	373110	500	54 억		39850	N	N	0	N	00	N
15	20240829	111241	57	100.00	KOSDAQ		제약	N	N	N	N		N	4975	-95	5	-1.87	626074275	125592	18.66	5020	5090	4905	6590	3550	5070	4984.96	0.36	0	-16225	5556	5312	5106	4862	4656	5210	4760	55	1520	500	3540	5	1	10918462	543	-4.74	19.13	12	1.15	-1049.00	260.00	12900	20240715	-61.43	4545	20240805	9.46	12900	-61.43	20240715	4545	9.46	20240805	12900	-61.43	20240715	4545	9.46	20240805	0.03	N	373110	500	54 억		39850	N	N	0	N	00	N
16	20240829	101233	57	100.00	KOSDAQ		제약	N	N	N	N		N	4985	-85	5	-1.68	428797225	85793	12.75	5020	5090	4905	6590	3550	5070	4998.02	0.36	0	-6772	5556	5312	5106	4862	4656	5210	4760	55	1520	500	3540	5	1	10918462	544	-4.75	19.17	12	0.79	-1049.00	260.00	12900	20240715	-61.36	4545	20240805	9.68	12900	-61.36	20240715	4545	9.68	20240805	12900	-61.36	20240715	4545	9.68	20240805	0.03	N	373110	500	54 억		39850	N	N	0	N	00	N
17	20240829	091241	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	-40	5	-0.79	129257410	25823	3.84	5020	5090	4905	6590	3550	5070	5005.44	0.36	0	1098	5556	5312	5106	4862	4656	5210	4760	55	1520	500	3540	10	1	10918462	549	-4.80	19.35	12	0.24	-1049.00	260.00	12900	20240715	-61.01	4545	20240805	10.67	12900	-61.01	20240715	4545	10.67	20240805	12900	-61.01	20240715	4545	10.67	20240805	0.03	N	373110	500	54 억		39850	N	N	0	N	00	N
18	20240828	161159	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	-50	5	-0.98	3391006520	661236	25.06	5200	5350	4900	6650	3590	5120	5128.34	0.41	0	-8735	5780	5450	5050	4720	4320	5615	4885	55	1530	500	3580	10	1	10918462	554	-4.83	19.50	12	6.06	-1049.00	260.00	12900	20240715	-60.70	4545	20240805	11.55	12900	-60.70	20240715	4545	11.55	20240805	12900	-60.70	20240715	4545	11.55	20240805	0.02	N	373110	500	54 억		45145	N	N	0	N	00	N
19	20240828	151207	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	-100	5	-1.95	3280124850	639210	24.22	5200	5350	4900	6650	3590	5120	5131.53	0.41	0	-6728	5780	5450	5050	4720	4320	5615	4885	55	1530	500	3580	10	1	10918462	548	-4.79	19.31	12	5.85	-1049.00	260.00	12900	20240715	-61.09	4545	20240805	10.45	12900	-61.09	20240715	4545	10.45	20240805	12900	-61.09	20240715	4545	10.45	20240805	0.02	N	373110	500	54 억		45145	N	N	0	N	00	N
20	20240828	141209	57	100.00	KOSDAQ		제약	N	N	N	N		N	4925	-195	5	-3.81	3066593880	596011	22.59	5200	5350	4900	6650	3590	5120	5145.21	0.41	0	-9469	5780	5450	5050	4720	4320	5615	4885	55	1530	500	3580	5	1	10918462	538	-4.69	18.94	12	5.46	-1049.00	260.00	12900	20240715	-61.82	4545	20240805	8.36	12900	-61.82	20240715	4545	8.36	20240805	12900	-61.82	20240715	4545	8.36	20240805	0.02	N	373110	500	54 억		45145	N	N	0	N	00	N
21	20240828	131207	57	100.00	KOSDAQ		제약	N	N	N	N		N	4975	-145	5	-2.83	2824229060	546971	20.73	5200	5350	4900	6650	3590	5120	5163.42	0.41	0	-12666	5780	5450	5050	4720	4320	5615	4885	55	1530	500	3580	5	1	10918462	543	-4.74	19.13	12	5.01	-1049.00	260.00	12900	20240715	-61.43	4545	20240805	9.46	12900	-61.43	20240715	4545	9.46	20240805	12900	-61.43	20240715	4545	9.46	20240805	0.02	N	373110	500	54 억		45145	N	N	0	N	00	N
22	20240828	121204	57	100.00	KOSDAQ		제약	N	N	N	N		N	4960	-160	5	-3.12	2640342380	509892	19.32	5200	5350	4900	6650	3590	5120	5178.27	0.41	0	-10525	5780	5450	5050	4720	4320	5615	4885	55	1530	500	3580	5	1	10918462	542	-4.73	19.08	12	4.67	-1049.00	260.00	12900	20240715	-61.55	4545	20240805	9.13	12900	-61.55	20240715	4545	9.13	20240805	12900	-61.55	20240715	4545	9.13	20240805	0.02	N	373110	500	54 억		45145	N	N	0	N	00	N
23	20240828	111203	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	-40	5	-0.78	2314098370	444750	16.85	5200	5350	5020	6650	3590	5120	5203.20	0.41	0	-13775	5780	5450	5050	4720	4320	5615	4885	55	1530	500	3580	10	1	10918462	555	-4.84	19.54	12	4.07	-1049.00	260.00	12900	20240715	-60.62	4545	20240805	11.77	12900	-60.62	20240715	4545	11.77	20240805	12900	-60.62	20240715	4545	11.77	20240805	0.02	N	373110	500	54 억		45145	N	N	0	N	00	N
24	20240828	101232	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	90	2	1.76	1857487910	355528	13.47	5200	5350	5110	6650	3590	5120	5224.67	0.41	0	-24954	5780	5450	5050	4720	4320	5615	4885	55	1530	500	3580	10	1	10918462	569	-4.97	20.04	12	3.26	-1049.00	260.00	12900	20240715	-59.61	4545	20240805	14.63	12900	-59.61	20240715	4545	14.63	20240805	12900	-59.61	20240715	4545	14.63	20240805	0.02	N	373110	500	54 억		45145	N	N	0	N	00	N
25	20240828	091225	57	100.00	KOSDAQ		제약	N	N	N	N		N	5230	110	2	2.15	658067210	126811	4.81	5200	5310	5110	6650	3590	5120	5189.51	0.41	0	-16149	5780	5450	5050	4720	4320	5615	4885	55	1530	500	3580	10	1	10918462	571	-4.99	20.12	12	1.16	-1049.00	260.00	12900	20240715	-59.46	4545	20240805	15.07	12900	-59.46	20240715	4545	15.07	20240805	12900	-59.46	20240715	4545	15.07	20240805	0.02	N	373110	500	54 억		45145	N	N	0	N	00	N
26	20240827	161156	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	470	2	10.11	13384544345	2613677	1212.49	4650	5380	4650	6040	3255	4650	5120.87	0.09	0	41143	4803	4726	4663	4586	4523	4765	4625	55	1390	500	3250	10	1	10918462	559	-4.88	19.69	12	23.94	-1049.00	260.00	12900	20240715	-60.31	4545	20240805	12.65	12900	-60.31	20240715	4545	12.65	20240805	12900	-60.31	20240715	4545	12.65	20240805	0.01	N	373110	500	54 억		9565	N	N	0	N	00	N
27	20240827	151205	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	430	2	9.25	13160055935	2569785	1192.13	4650	5380	4650	6040	3255	4650	5121.08	0.09	0	41023	4803	4726	4663	4586	4523	4765	4625	55	1390	500	3250	10	1	10918462	555	-4.84	19.54	12	23.54	-1049.00	260.00	12900	20240715	-60.62	4545	20240805	11.77	12900	-60.62	20240715	4545	11.77	20240805	12900	-60.62	20240715	4545	11.77	20240805	0.01	N	373110	500	54 억		9565	N	N	0	N	00	N
28	20240827	141210	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	560	2	12.04	12172410445	2376647	1102.53	4650	5380	4650	6040	3255	4650	5121.68	0.09	0	20441	4803	4726	4663	4586	4523	4765	4625	55	1390	500	3250	10	1	10918462	569	-4.97	20.04	12	21.77	-1049.00	260.00	12900	20240715	-59.61	4545	20240805	14.63	12900	-59.61	20240715	4545	14.63	20240805	12900	-59.61	20240715	4545	14.63	20240805	0.01	N	373110	500	54 억		9565	N	N	0	N	00	N
29	20240827	131213	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	550	2	11.83	9929938755	1944356	901.99	4650	5380	4650	6040	3255	4650	5107.06	0.09	0	14800	4803	4726	4663	4586	4523	4765	4625	55	1390	500	3250	10	1	10918462	568	-4.96	20.00	12	17.81	-1049.00	260.00	12900	20240715	-59.69	4545	20240805	14.41	12900	-59.69	20240715	4545	14.41	20240805	12900	-59.69	20240715	4545	14.41	20240805	0.01	N	373110	500	54 억		9565	N	N	0	N	00	N
30	20240827	121213	57	100.00	KOSDAQ		제약	N	N	N	N		N	4950	300	2	6.45	6022501855	1190061	552.07	4650	5340	4650	6040	3255	4650	5060.68	0.09	0	1115	4803	4726	4663	4586	4523	4765	4625	55	1390	500	3250	5	1	10918462	540	-4.72	19.04	12	10.90	-1049.00	260.00	12900	20240715	-61.63	4545	20240805	8.91	12900	-61.63	20240715	4545	8.91	20240805	12900	-61.63	20240715	4545	8.91	20240805	0.01	N	373110	500	54 억		9565	N	N	0	N	00	N
31	20240827	111211	57	100.00	KOSDAQ		제약	N	N	N	N		N	4890	240	2	5.16	1444894275	297316	137.93	4650	4955	4650	6040	3255	4650	4859.81	0.09	0	14576	4803	4726	4663	4586	4523	4765	4625	55	1390	500	3250	5	1	10918462	534	-4.66	18.81	12	2.72	-1049.00	260.00	12900	20240715	-62.09	4545	20240805	7.59	12900	-62.09	20240715	4545	7.59	20240805	12900	-62.09	20240715	4545	7.59	20240805	0.01	N	373110	500	54 억		9565	N	N	0	N	00	N
32	20240827	101207	57	100.00	KOSDAQ		제약	N	N	N	N		N	4895	245	2	5.27	1188872665	244784	113.56	4650	4955	4650	6040	3255	4650	4856.84	0.09	0	13460	4803	4726	4663	4586	4523	4765	4625	55	1390	500	3250	5	1	10918462	534	-4.67	18.83	12	2.24	-1049.00	260.00	12900	20240715	-62.05	4545	20240805	7.70	12900	-62.05	20240715	4545	7.70	20240805	12900	-62.05	20240715	4545	7.70	20240805	0.01	N	373110	500	54 억		9565	N	N	0	N	00	N
33	20240827	091208	57	100.00	KOSDAQ		제약	N	N	N	N		N	4765	115	2	2.47	133343610	28202	13.08	4650	4805	4650	6040	3255	4650	4728.23	0.09	0	-2537	4803	4726	4663	4586	4523	4765	4625	55	1390	500	3250	5	1	10918462	520	-4.54	18.33	12	0.26	-1049.00	260.00	12900	20240715	-63.06	4545	20240805	4.84	12900	-63.06	20240715	4545	4.84	20240805	12900	-63.06	20240715	4545	4.84	20240805	0.01	N	373110	500	54 억		9565	N	N	0	N	00	N
34	20240826	161150	57	100.00	KOSDAQ		제약	N	N	N	N		N	4650	35	2	0.76	989254005	212412	59.63	4615	4740	4600	5990	3235	4615	4657.26	0.08	0	411	4878	4746	4673	4541	4468	4710	4505	55	1375	500	3230	5	1	10918462	508	-4.43	17.88	12	1.95	-1049.00	260.00	12900	20240715	-63.95	4545	20240805	2.31	12900	-63.95	20240715	4545	2.31	20240805	12900	-63.95	20240715	4545	2.31	20240805	0.02	N	373110	500	54 억		8721	N	N	0	N	00	N
35	20240826	151201	57	100.00	KOSDAQ		제약	N	N	N	N		N	4675	60	2	1.30	935498595	200876	56.39	4615	4740	4600	5990	3235	4615	4657.09	0.08	0	1343	4878	4746	4673	4541	4468	4710	4505	55	1375	500	3230	5	1	10918462	510	-4.46	17.98	12	1.84	-1049.00	260.00	12900	20240715	-63.76	4545	20240805	2.86	12900	-63.76	20240715	4545	2.86	20240805	12900	-63.76	20240715	4545	2.86	20240805	0.02	N	373110	500	54 억		8721	N	N	0	N	00	N
36	20240826	141205	57	100.00	KOSDAQ		제약	N	N	N	N		N	4645	30	2	0.65	758477270	163106	45.79	4615	4740	4600	5990	3235	4615	4650.21	0.08	0	3547	4878	4746	4673	4541	4468	4710	4505	55	1375	500	3230	5	1	10918462	507	-4.43	17.87	12	1.49	-1049.00	260.00	12900	20240715	-63.99	4545	20240805	2.20	12900	-63.99	20240715	4545	2.20	20240805	12900	-63.99	20240715	4545	2.20	20240805	0.02	N	373110	500	54 억		8721	N	N	0	N	00	N
37	20240826	131205	57	100.00	KOSDAQ		제약	N	N	N	N		N	4650	35	2	0.76	717284930	154221	43.29	4615	4740	4600	5990	3235	4615	4651.02	0.08	0	3875	4878	4746	4673	4541	4468	4710	4505	55	1375	500	3230	5	1	10918462	508	-4.43	17.88	12	1.41	-1049.00	260.00	12900	20240715	-63.95	4545	20240805	2.31	12900	-63.95	20240715	4545	2.31	20240805	12900	-63.95	20240715	4545	2.31	20240805	0.02	N	373110	500	54 억		8721	N	N	0	N	00	N
38	20240826	121159	57	100.00	KOSDAQ		제약	N	N	N	N		N	4650	35	2	0.76	683481735	146937	41.25	4615	4740	4600	5990	3235	4615	4651.53	0.08	0	3427	4878	4746	4673	4541	4468	4710	4505	55	1375	500	3230	5	1	10918462	508	-4.43	17.88	12	1.35	-1049.00	260.00	12900	20240715	-63.95	4545	20240805	2.31	12900	-63.95	20240715	4545	2.31	20240805	12900	-63.95	20240715	4545	2.31	20240805	0.02	N	373110	500	54 억		8721	N	N	0	N	00	N
39	20240826	111202	57	100.00	KOSDAQ		제약	N	N	N	N		N	4665	50	2	1.08	649126075	139538	39.17	4615	4740	4600	5990	3235	4615	4651.97	0.08	0	3169	4878	4746	4673	4541	4468	4710	4505	55	1375	500	3230	5	1	10918462	509	-4.45	17.94	12	1.28	-1049.00	260.00	12900	20240715	-63.84	4545	20240805	2.64	12900	-63.84	20240715	4545	2.64	20240805	12900	-63.84	20240715	4545	2.64	20240805	0.02	N	373110	500	54 억		8721	N	N	0	N	00	N
40	20240826	101202	57	100.00	KOSDAQ		제약	N	N	N	N		N	4710	95	2	2.06	414506070	89464	25.11	4615	4740	4600	5990	3235	4615	4633.22	0.08	0	6603	4878	4746	4673	4541	4468	4710	4505	55	1375	500	3230	5	1	10918462	514	-4.49	18.12	12	0.82	-1049.00	260.00	12900	20240715	-63.49	4545	20240805	3.63	12900	-63.49	20240715	4545	3.63	20240805	12900	-63.49	20240715	4545	3.63	20240805	0.02	N	373110	500	54 억		8721	N	N	0	N	00	N
41	20240826	091158	57	100.00	KOSDAQ		제약	N	N	N	N		N	4605	-10	5	-0.22	120127780	25952	7.28	4615	4680	4600	5990	3235	4615	4628.84	0.08	0	-1609	4878	4746	4673	4541	4468	4710	4505	55	1375	500	3230	5	1	10918462	503	-4.39	17.71	12	0.24	-1049.00	260.00	12900	20240715	-64.30	4545	20240805	1.32	12900	-64.30	20240715	4545	1.32	20240805	12900	-64.30	20240715	4545	1.32	20240805	0.02	N	373110	500	54 억		8721	N	N	0	N	00	N
42	20240823	161149	57	100.00	KOSDAQ		제약	N	N	N	N		N	4615	-140	5	-2.94	1628288500	348598	71.81	4740	4805	4600	6180	3330	4755	4671.41	0.12	0	-6147	5161	4957	4856	4652	4551	4907	4602	55	1425	500	3320	5	1	10918462	504	-4.40	17.75	12	3.19	-1049.00	260.00	12900	20240715	-64.22	4545	20240805	1.54	12900	-64.22	20240715	4545	1.54	20240805	12900	-64.22	20240715	4545	1.54	20240805	0.02	N	373110	500	54 억		13485	N	N	0	N	00	N
43	20240823	151201	57	100.00	KOSDAQ		제약	N	N	N	N		N	4615	-140	5	-2.94	1558429865	333454	68.69	4740	4805	4600	6180	3330	4755	4673.59	0.12	0	-5942	5161	4957	4856	4652	4551	4907	4602	55	1425	500	3320	5	1	10918462	504	-4.40	17.75	12	3.05	-1049.00	260.00	12900	20240715	-64.22	4545	20240805	1.54	12900	-64.22	20240715	4545	1.54	20240805	12900	-64.22	20240715	4545	1.54	20240805	0.02	N	373110	500	54 억		13485	N	N	0	N	00	N
44	20240823	141200	57	100.00	KOSDAQ		제약	N	N	N	N		N	4625	-130	5	-2.73	1286611060	274509	56.55	4740	4805	4610	6180	3330	4755	4686.95	0.12	0	2706	5161	4957	4856	4652	4551	4907	4602	55	1425	500	3320	5	1	10918462	505	-4.41	17.79	12	2.51	-1049.00	260.00	12900	20240715	-64.15	4545	20240805	1.76	12900	-64.15	20240715	4545	1.76	20240805	12900	-64.15	20240715	4545	1.76	20240805	0.02	N	373110	500	54 억		13485	N	N	0	N	00	N
45	20240823	131159	57	100.00	KOSDAQ		제약	N	N	N	N		N	4640	-115	5	-2.42	1116802315	237799	48.98	4740	4805	4620	6180	3330	4755	4696.41	0.12	0	4415	5161	4957	4856	4652	4551	4907	4602	55	1425	500	3320	5	1	10918462	507	-4.42	17.85	12	2.18	-1049.00	260.00	12900	20240715	-64.03	4545	20240805	2.09	12900	-64.03	20240715	4545	2.09	20240805	12900	-64.03	20240715	4545	2.09	20240805	0.02	N	373110	500	54 억		13485	N	N	0	N	00	N
46	20240823	121157	57	100.00	KOSDAQ		제약	N	N	N	N		N	4670	-85	5	-1.79	856455110	181686	37.43	4740	4805	4655	6180	3330	4755	4713.92	0.12	0	6349	5161	4957	4856	4652	4551	4907	4602	55	1425	500	3320	5	1	10918462	510	-4.45	17.96	12	1.66	-1049.00	260.00	12900	20240715	-63.80	4545	20240805	2.75	12900	-63.80	20240715	4545	2.75	20240805	12900	-63.80	20240715	4545	2.75	20240805	0.02	N	373110	500	54 억		13485	N	N	0	N	00	N
47	20240823	111154	57	100.00	KOSDAQ		제약	N	N	N	N		N	4685	-70	5	-1.47	757101480	160395	33.04	4740	4805	4660	6180	3330	4755	4720.23	0.12	0	5578	5161	4957	4856	4652	4551	4907	4602	55	1425	500	3320	5	1	10918462	512	-4.47	18.02	12	1.47	-1049.00	260.00	12900	20240715	-63.68	4545	20240805	3.08	12900	-63.68	20240715	4545	3.08	20240805	12900	-63.68	20240715	4545	3.08	20240805	0.02	N	373110	500	54 억		13485	N	N	0	N	00	N
48	20240823	101159	57	100.00	KOSDAQ		제약	N	N	N	N		N	4680	-75	5	-1.58	566206845	119594	24.64	4740	4805	4665	6180	3330	4755	4734.40	0.12	0	3126	5161	4957	4856	4652	4551	4907	4602	55	1425	500	3320	5	1	10918462	511	-4.46	18.00	12	1.10	-1049.00	260.00	12900	20240715	-63.72	4545	20240805	2.97	12900	-63.72	20240715	4545	2.97	20240805	12900	-63.72	20240715	4545	2.97	20240805	0.02	N	373110	500	54 억		13485	N	N	0	N	00	N
49	20240823	091159	57	100.00	KOSDAQ		제약	N	N	N	N		N	4790	35	2	0.74	141318270	29560	6.09	4740	4805	4735	6180	3330	4755	4780.75	0.12	0	905	5161	4957	4856	4652	4551	4907	4602	55	1425	500	3320	5	1	10918462	523	-4.57	18.42	12	0.27	-1049.00	260.00	12900	20240715	-62.87	4545	20240805	5.39	12900	-62.87	20240715	4545	5.39	20240805	12900	-62.87	20240715	4545	5.39	20240805	0.02	N	373110	500	54 억		13485	N	N	0	N	00	N
50	20240822	161153	57	100.00	KOSDAQ		제약	N	N	N	N		N	4755	-150	5	-3.06	2317858975	475228	122.95	5000	5060	4755	6370	3435	4905	4877.62	0.08	0	4295	5298	5101	4993	4796	4688	5047	4742	55	1465	500	3430	5	1	10918462	519	-4.53	18.29	12	4.35	-1049.00	260.00	12900	20240715	-63.14	4545	20240805	4.62	12900	-63.14	20240715	4545	4.62	20240805	12900	-63.14	20240715	4545	4.62	20240805	0.01	N	373110	500	54 억		8641	N	N	0	N	00	N
51	20240822	151202	57	100.00	KOSDAQ		제약	N	N	N	N		N	4775	-130	5	-2.65	2193140305	449041	116.18	5000	5060	4760	6370	3435	4905	4884.05	0.08	0	4983	5298	5101	4993	4796	4688	5047	4742	55	1465	500	3430	5	1	10918462	521	-4.55	18.37	12	4.11	-1049.00	260.00	12900	20240715	-62.98	4545	20240805	5.06	12900	-62.98	20240715	4545	5.06	20240805	12900	-62.98	20240715	4545	5.06	20240805	0.01	N	373110	500	54 억		8641	N	N	0	N	00	N
52	20240822	141202	57	100.00	KOSDAQ		제약	N	N	N	N		N	4820	-85	5	-1.73	1800610385	367099	94.98	5000	5060	4760	6370	3435	4905	4904.97	0.08	0	9029	5298	5101	4993	4796	4688	5047	4742	55	1465	500	3430	5	1	10918462	526	-4.59	18.54	12	3.36	-1049.00	260.00	12900	20240715	-62.64	4545	20240805	6.05	12900	-62.64	20240715	4545	6.05	20240805	12900	-62.64	20240715	4545	6.05	20240805	0.01	N	373110	500	54 억		8641	N	N	0	N	00	N
53	20240822	131200	57	100.00	KOSDAQ		제약	N	N	N	N		N	4810	-95	5	-1.94	1526599870	310437	80.32	5000	5060	4760	6370	3435	4905	4917.58	0.08	0	-1709	5298	5101	4993	4796	4688	5047	4742	55	1465	500	3430	5	1	10918462	525	-4.59	18.50	12	2.84	-1049.00	260.00	12900	20240715	-62.71	4545	20240805	5.83	12900	-62.71	20240715	4545	5.83	20240805	12900	-62.71	20240715	4545	5.83	20240805	0.01	N	373110	500	54 억		8641	N	N	0	N	00	N
54	20240822	121205	57	100.00	KOSDAQ		제약	N	N	N	N		N	4865	-40	5	-0.82	1205310125	243535	63.01	5000	5060	4850	6370	3435	4905	4949.23	0.08	0	-2128	5298	5101	4993	4796	4688	5047	4742	55	1465	500	3430	5	1	10918462	531	-4.64	18.71	12	2.23	-1049.00	260.00	12900	20240715	-62.29	4545	20240805	7.04	12900	-62.29	20240715	4545	7.04	20240805	12900	-62.29	20240715	4545	7.04	20240805	0.01	N	373110	500	54 억		8641	N	N	0	N	00	N
55	20240822	111154	57	100.00	KOSDAQ		제약	N	N	N	N		N	4940	35	2	0.71	818165820	164243	42.49	5000	5060	4905	6370	3435	4905	4981.44	0.08	0	579	5298	5101	4993	4796	4688	5047	4742	55	1465	500	3430	5	1	10918462	539	-4.71	19.00	12	1.50	-1049.00	260.00	12900	20240715	-61.71	4545	20240805	8.69	12900	-61.71	20240715	4545	8.69	20240805	12900	-61.71	20240715	4545	8.69	20240805	0.01	N	373110	500	54 억		8641	N	N	0	N	00	N
56	20240822	101153	57	100.00	KOSDAQ		제약	N	N	N	N		N	4945	40	2	0.82	620813700	124572	32.23	5000	5060	4905	6370	3435	4905	4983.57	0.08	0	-3834	5298	5101	4993	4796	4688	5047	4742	55	1465	500	3430	5	1	10918462	540	-4.71	19.02	12	1.14	-1049.00	260.00	12900	20240715	-61.67	4545	20240805	8.80	12900	-61.67	20240715	4545	8.80	20240805	12900	-61.67	20240715	4545	8.80	20240805	0.01	N	373110	500	54 억		8641	N	N	0	N	00	N
57	20240822	091156	57	100.00	KOSDAQ		제약	N	N	N	N		N	4950	45	2	0.92	105610650	21351	5.52	5000	5000	4905	6370	3435	4905	4946.40	0.08	0	2488	5298	5101	4993	4796	4688	5047	4742	55	1465	500	3430	5	1	10918462	540	-4.72	19.04	12	0.20	-1049.00	260.00	12900	20240715	-61.63	4545	20240805	8.91	12900	-61.63	20240715	4545	8.91	20240805	12900	-61.63	20240715	4545	8.91	20240805	0.01	N	373110	500	54 억		8641	N	N	0	N	00	N
58	20240821	161147	57	100.00	KOSDAQ		제약	N	N	N	N		N	4905	-215	5	-4.20	1900909125	382529	112.88	5190	5190	4885	6650	3590	5120	4969.38	0.12	0	-4763	5453	5286	5203	5036	4953	5245	4995	55	1530	500	3580	5	1	10918462	536	-4.68	18.87	12	3.50	-1049.00	260.00	12900	20240715	-61.98	4545	20240805	7.92	12900	-61.98	20240715	4545	7.92	20240805	12900	-61.98	20240715	4545	7.92	20240805	0.02	N	373110	500	54 억		13409	N	N	0	N	00	N
59	20240821	151205	57	100.00	KOSDAQ		제약	N	N	N	N		N	4965	-155	5	-3.03	1811429910	364310	107.50	5190	5190	4885	6650	3590	5120	4972.22	0.12	0	-8150	5453	5286	5203	5036	4953	5245	4995	55	1530	500	3580	5	1	10918462	542	-4.73	19.10	12	3.34	-1049.00	260.00	12900	20240715	-61.51	4545	20240805	9.24	12900	-61.51	20240715	4545	9.24	20240805	12900	-61.51	20240715	4545	9.24	20240805	0.02	N	373110	500	54 억		13409	N	N	0	N	00	N
60	20240821	141159	57	100.00	KOSDAQ		제약	N	N	N	N		N	4905	-215	5	-4.20	1640037130	329851	97.33	5190	5190	4885	6650	3590	5120	4972.05	0.12	0	-8340	5453	5286	5203	5036	4953	5245	4995	55	1530	500	3580	5	1	10918462	536	-4.68	18.87	12	3.02	-1049.00	260.00	12900	20240715	-61.98	4545	20240805	7.92	12900	-61.98	20240715	4545	7.92	20240805	12900	-61.98	20240715	4545	7.92	20240805	0.02	N	373110	500	54 억		13409	N	N	0	N	00	N
61	20240821	131207	57	100.00	KOSDAQ		제약	N	N	N	N		N	4915	-205	5	-4.00	1514773605	304493	89.85	5190	5190	4885	6650	3590	5120	4974.74	0.12	0	-7913	5453	5286	5203	5036	4953	5245	4995	55	1530	500	3580	5	1	10918462	537	-4.69	18.90	12	2.79	-1049.00	260.00	12900	20240715	-61.90	4545	20240805	8.14	12900	-61.90	20240715	4545	8.14	20240805	12900	-61.90	20240715	4545	8.14	20240805	0.02	N	373110	500	54 억		13409	N	N	0	N	00	N
62	20240821	121206	57	100.00	KOSDAQ		제약	N	N	N	N		N	4925	-195	5	-3.81	1396582735	280387	82.74	5190	5190	4900	6650	3590	5120	4980.91	0.12	0	-8345	5453	5286	5203	5036	4953	5245	4995	55	1530	500	3580	5	1	10918462	538	-4.69	18.94	12	2.57	-1049.00	260.00	12900	20240715	-61.82	4545	20240805	8.36	12900	-61.82	20240715	4545	8.36	20240805	12900	-61.82	20240715	4545	8.36	20240805	0.02	N	373110	500	54 억		13409	N	N	0	N	00	N
63	20240821	111201	57	100.00	KOSDAQ		제약	N	N	N	N		N	4945	-175	5	-3.42	1176763050	235612	69.52	5190	5190	4920	6650	3590	5120	4994.49	0.12	0	-8655	5453	5286	5203	5036	4953	5245	4995	55	1530	500	3580	5	1	10918462	540	-4.71	19.02	12	2.16	-1049.00	260.00	12900	20240715	-61.67	4545	20240805	8.80	12900	-61.67	20240715	4545	8.80	20240805	12900	-61.67	20240715	4545	8.80	20240805	0.02	N	373110	500	54 억		13409	N	N	0	N	00	N
64	20240821	101205	57	100.00	KOSDAQ		제약	N	N	N	N		N	4960	-160	5	-3.12	882847710	176233	52.00	5190	5190	4930	6650	3590	5120	5009.54	0.12	0	-5956	5453	5286	5203	5036	4953	5245	4995	55	1530	500	3580	5	1	10918462	542	-4.73	19.08	12	1.61	-1049.00	260.00	12900	20240715	-61.55	4545	20240805	9.13	12900	-61.55	20240715	4545	9.13	20240805	12900	-61.55	20240715	4545	9.13	20240805	0.02	N	373110	500	54 억		13409	N	N	0	N	00	N
65	20240821	091156	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	-70	5	-1.37	175624840	34536	10.19	5190	5190	5040	6650	3590	5120	5085.26	0.12	0	3179	5453	5286	5203	5036	4953	5245	4995	55	1530	500	3580	10	1	10918462	551	-4.81	19.42	12	0.32	-1049.00	260.00	12900	20240715	-60.85	4545	20240805	11.11	12900	-60.85	20240715	4545	11.11	20240805	12900	-60.85	20240715	4545	11.11	20240805	0.02	N	373110	500	54 억		13409	N	N	0	N	00	N
66	20240820	161143	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	-130	5	-2.48	1737629350	332013	20.07	5250	5370	5120	6820	3680	5250	5234.63	0.12	0	701	6143	5696	5363	4916	4583	5920	5140	55	1570	500	3670	10	1	10918462	559	-4.88	19.69	12	3.04	-1049.00	260.00	12900	20240715	-60.31	4545	20240805	12.65	12900	-60.31	20240715	4545	12.65	20240805	12900	-60.31	20240715	4545	12.65	20240805	0.01	N	373110	500	54 억		12662	N	N	0	N	00	N
67	20240820	151157	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	-100	5	-1.90	1625862050	310217	18.75	5250	5370	5140	6820	3680	5250	5241.02	0.12	0	1974	6143	5696	5363	4916	4583	5920	5140	55	1570	500	3670	10	1	10918462	562	-4.91	19.81	12	2.84	-1049.00	260.00	12900	20240715	-60.08	4545	20240805	13.31	12900	-60.08	20240715	4545	13.31	20240805	12900	-60.08	20240715	4545	13.31	20240805	0.01	N	373110	500	54 억		12662	N	N	0	N	00	N
68	20240820	141151	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	-50	5	-0.95	1350052130	256865	15.53	5250	5370	5150	6820	3680	5250	5255.90	0.12	0	12171	6143	5696	5363	4916	4583	5920	5140	55	1570	500	3670	10	1	10918462	568	-4.96	20.00	12	2.35	-1049.00	260.00	12900	20240715	-59.69	4545	20240805	14.41	12900	-59.69	20240715	4545	14.41	20240805	12900	-59.69	20240715	4545	14.41	20240805	0.01	N	373110	500	54 억		12662	N	N	0	N	00	N
69	20240820	131156	57	100.00	KOSDAQ		제약	N	N	N	N		N	5260	10	2	0.19	1147589580	218102	13.18	5250	5370	5150	6820	3680	5250	5261.76	0.12	0	8112	6143	5696	5363	4916	4583	5920	5140	55	1570	500	3670	10	1	10918462	574	-5.01	20.23	12	2.00	-1049.00	260.00	12900	20240715	-59.22	4545	20240805	15.73	12900	-59.22	20240715	4545	15.73	20240805	12900	-59.22	20240715	4545	15.73	20240805	0.01	N	373110	500	54 억		12662	N	N	0	N	00	N
70	20240820	121147	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	0	3	0.00	874355930	166459	10.06	5250	5350	5150	6820	3680	5250	5252.70	0.12	0	11205	6143	5696	5363	4916	4583	5920	5140	55	1570	500	3670	10	1	10918462	573	-5.00	20.19	12	1.52	-1049.00	260.00	12900	20240715	-59.30	4545	20240805	15.51	12900	-59.30	20240715	4545	15.51	20240805	12900	-59.30	20240715	4545	15.51	20240805	0.01	N	373110	500	54 억		12662	N	N	0	N	00	N
71	20240820	111146	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	-60	5	-1.14	750036760	142557	8.62	5250	5350	5150	6820	3680	5250	5261.39	0.12	0	11291	6143	5696	5363	4916	4583	5920	5140	55	1570	500	3670	10	1	10918462	567	-4.95	19.96	12	1.31	-1049.00	260.00	12900	20240715	-59.77	4545	20240805	14.19	12900	-59.77	20240715	4545	14.19	20240805	12900	-59.77	20240715	4545	14.19	20240805	0.01	N	373110	500	54 억		12662	N	N	0	N	00	N
72	20240820	101142	57	100.00	KOSDAQ		제약	N	N	N	N		N	5260	10	2	0.19	517841640	98300	5.94	5250	5350	5150	6820	3680	5250	5268.15	0.12	0	5955	6143	5696	5363	4916	4583	5920	5140	55	1570	500	3670	10	1	10918462	574	-5.01	20.23	12	0.90	-1049.00	260.00	12900	20240715	-59.22	4545	20240805	15.73	12900	-59.22	20240715	4545	15.73	20240805	12900	-59.22	20240715	4545	15.73	20240805	0.01	N	373110	500	54 억		12662	N	N	0	N	00	N
73	20240820	091146	57	100.00	KOSDAQ		제약	N	N	N	N		N	5240	-10	5	-0.19	178799870	34155	2.06	5250	5320	5150	6820	3680	5250	5234.53	0.12	0	2307	6143	5696	5363	4916	4583	5920	5140	55	1570	500	3670	10	1	10918462	572	-5.00	20.15	12	0.31	-1049.00	260.00	12900	20240715	-59.38	4545	20240805	15.29	12900	-59.38	20240715	4545	15.29	20240805	12900	-59.38	20240715	4545	15.29	20240805	0.01	N	373110	500	54 억		12662	N	N	0	N	00	N
74	20240819	161133	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	90	2	1.74	8942768320	1641563	235.91	5180	5810	5030	6700	3620	5160	5447.83	0.48	0	-38208	5766	5462	5306	5002	4846	5385	4925	55	1540	500	3610	10	1	10918462	573	-5.00	20.19	12	15.03	-1049.00	260.00	12900	20240715	-59.30	4545	20240805	15.51	12900	-59.30	20240715	4545	15.51	20240805	12900	-59.30	20240715	4545	15.51	20240805	0.02	N	373110	500	54 억		52862	N	N	0	N	00	N
75	20240819	151144	57	100.00	KOSDAQ		제약	N	N	N	N		N	5260	100	2	1.94	8759714160	1606670	230.89	5180	5810	5030	6700	3620	5160	5452.11	0.48	0	-36060	5766	5462	5306	5002	4846	5385	4925	55	1540	500	3610	10	1	10918462	574	-5.01	20.23	12	14.72	-1049.00	260.00	12900	20240715	-59.22	4545	20240805	15.73	12900	-59.22	20240715	4545	15.73	20240805	12900	-59.22	20240715	4545	15.73	20240805	0.02	N	373110	500	54 억		52862	N	N	0	N	00	N
76	20240819	141144	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	-20	5	-0.39	8306759020	1519622	218.38	5180	5810	5030	6700	3620	5160	5466.35	0.48	0	-29570	5766	5462	5306	5002	4846	5385	4925	55	1540	500	3610	10	1	10918462	561	-4.90	19.77	12	13.92	-1049.00	260.00	12900	20240715	-60.16	4545	20240805	13.09	12900	-60.16	20240715	4545	13.09	20240805	12900	-60.16	20240715	4545	13.09	20240805	0.02	N	373110	500	54 억		52862	N	N	0	N	00	N
77	20240819	131140	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	170	2	3.29	7360162140	1338343	192.33	5180	5810	5030	6700	3620	5160	5499.49	0.48	0	-38880	5766	5462	5306	5002	4846	5385	4925	55	1540	500	3610	10	1	10918462	582	-5.08	20.50	12	12.26	-1049.00	260.00	12900	20240715	-58.68	4545	20240805	17.27	12900	-58.68	20240715	4545	17.27	20240805	12900	-58.68	20240715	4545	17.27	20240805	0.02	N	373110	500	54 억		52862	N	N	0	N	00	N
78	20240819	121138	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	180	2	3.49	1795722210	341516	49.08	5180	5420	5030	6700	3620	5160	5258.12	0.48	0	-8179	5766	5462	5306	5002	4846	5385	4925	55	1540	500	3610	10	1	10918462	583	-5.09	20.54	12	3.13	-1049.00	260.00	12900	20240715	-58.60	4545	20240805	17.49	12900	-58.60	20240715	4545	17.49	20240805	12900	-58.60	20240715	4545	17.49	20240805	0.02	N	373110	500	54 억		52862	N	N	0	N	00	N
79	20240819	111142	57	100.00	KOSDAQ		제약	N	N	N	N		N	5310	150	2	2.91	1492964840	284524	40.89	5180	5420	5030	6700	3620	5160	5247.27	0.48	0	-10983	5766	5462	5306	5002	4846	5385	4925	55	1540	500	3610	10	1	10918462	580	-5.06	20.42	12	2.61	-1049.00	260.00	12900	20240715	-58.84	4545	20240805	16.83	12900	-58.84	20240715	4545	16.83	20240805	12900	-58.84	20240715	4545	16.83	20240805	0.02	N	373110	500	54 억		52862	N	N	0	N	00	N
80	20240819	101140	57	100.00	KOSDAQ		제약	N	N	N	N		N	5320	160	2	3.10	1098088140	210312	30.22	5180	5380	5030	6700	3620	5160	5221.27	0.48	0	-13184	5766	5462	5306	5002	4846	5385	4925	55	1540	500	3610	10	1	10918462	581	-5.07	20.46	12	1.93	-1049.00	260.00	12900	20240715	-58.76	4545	20240805	17.05	12900	-58.76	20240715	4545	17.05	20240805	12900	-58.76	20240715	4545	17.05	20240805	0.02	N	373110	500	54 억		52862	N	N	0	N	00	N
81	20240819	091138	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	-20	5	-0.39	238329760	46448	6.67	5180	5240	5050	6700	3620	5160	5131.04	0.48	0	-5091	5766	5462	5306	5002	4846	5385	4925	55	1540	500	3610	10	1	10918462	561	-4.90	19.77	12	0.43	-1049.00	260.00	12900	20240715	-60.16	4545	20240805	13.09	12900	-60.16	20240715	4545	13.09	20240805	12900	-60.16	20240715	4545	13.09	20240805	0.02	N	373110	500	54 억		52862	N	N	0	N	00	N
82	20240816	161129	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	-320	5	-5.84	3601258280	679305	35.88	5540	5610	5150	7120	3840	5480	5301.69	0.22	0	28417	6646	6062	5746	5162	4846	5905	5005	55	1640	500	3830	10	1	10918462	563	-4.92	19.85	12	6.22	-1049.00	260.00	12900	20240715	-60.00	4545	20240805	13.53	12900	-60.00	20240715	4545	13.53	20240805	12900	-60.00	20240715	4545	13.53	20240805	0.02	N	373110	500	54 억		23625	N	N	0	N	00	N
83	20240816	151137	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	-310	5	-5.66	3417469480	643715	34.00	5540	5610	5160	7120	3840	5480	5308.98	0.22	0	31037	6646	6062	5746	5162	4846	5905	5005	55	1640	500	3830	10	1	10918462	564	-4.93	19.88	12	5.90	-1049.00	260.00	12900	20240715	-59.92	4545	20240805	13.75	12900	-59.92	20240715	4545	13.75	20240805	12900	-59.92	20240715	4545	13.75	20240805	0.02	N	373110	500	54 억		23625	N	N	0	N	00	N
84	20240816	141140	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	-210	5	-3.83	3065805950	576173	30.43	5540	5610	5160	7120	3840	5480	5320.98	0.22	0	34089	6646	6062	5746	5162	4846	5905	5005	55	1640	500	3830	10	1	10918462	575	-5.02	20.27	12	5.28	-1049.00	260.00	12900	20240715	-59.15	4545	20240805	15.95	12900	-59.15	20240715	4545	15.95	20240805	12900	-59.15	20240715	4545	15.95	20240805	0.02	N	373110	500	54 억		23625	N	N	0	N	00	N
85	20240816	131140	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	-210	5	-3.83	2879095700	540725	28.56	5540	5610	5160	7120	3840	5480	5324.51	0.22	0	39251	6646	6062	5746	5162	4846	5905	5005	55	1640	500	3830	10	1	10918462	575	-5.02	20.27	12	4.95	-1049.00	260.00	12900	20240715	-59.15	4545	20240805	15.95	12900	-59.15	20240715	4545	15.95	20240805	12900	-59.15	20240715	4545	15.95	20240805	0.02	N	373110	500	54 억		23625	N	N	0	N	00	N
86	20240816	121134	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	-290	5	-5.29	2615271270	490184	25.89	5540	5610	5160	7120	3840	5480	5335.28	0.22	0	45108	6646	6062	5746	5162	4846	5905	5005	55	1640	500	3830	10	1	10918462	567	-4.95	19.96	12	4.49	-1049.00	260.00	12900	20240715	-59.77	4545	20240805	14.19	12900	-59.77	20240715	4545	14.19	20240805	12900	-59.77	20240715	4545	14.19	20240805	0.02	N	373110	500	54 억		23625	N	N	0	N	00	N
87	20240816	111139	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	-290	5	-5.29	2316982140	432724	22.86	5540	5610	5160	7120	3840	5480	5354.41	0.22	0	37127	6646	6062	5746	5162	4846	5905	5005	55	1640	500	3830	10	1	10918462	567	-4.95	19.96	12	3.96	-1049.00	260.00	12900	20240715	-59.77	4545	20240805	14.19	12900	-59.77	20240715	4545	14.19	20240805	12900	-59.77	20240715	4545	14.19	20240805	0.02	N	373110	500	54 억		23625	N	N	0	N	00	N
88	20240816	101133	57	100.00	KOSDAQ		제약	N	N	N	N		N	5320	-160	5	-2.92	1449695260	267142	14.11	5540	5610	5260	7120	3840	5480	5426.68	0.22	0	17957	6646	6062	5746	5162	4846	5905	5005	55	1640	500	3830	10	1	10918462	581	-5.07	20.46	12	2.45	-1049.00	260.00	12900	20240715	-58.76	4545	20240805	17.05	12900	-58.76	20240715	4545	17.05	20240805	12900	-58.76	20240715	4545	17.05	20240805	0.02	N	373110	500	54 억		23625	N	N	0	N	00	N
89	20240816	091138	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	50	2	0.91	404525400	73301	3.87	5540	5580	5450	7120	3840	5480	5518.69	0.22	0	19012	6646	6062	5746	5162	4846	5905	5005	55	1640	500	3830	10	1	10918462	604	-5.27	21.27	12	0.67	-1049.00	260.00	12900	20240715	-57.13	4545	20240805	21.67	12900	-57.13	20240715	4545	21.67	20240805	12900	-57.13	20240715	4545	21.67	20240805	0.02	N	373110	500	54 억		23625	N	N	0	N	00	N
90	20240814	161137	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	-10	5	-0.18	11081900240	1879708	292.25	5630	6330	5430	7130	3850	5490	5896.84	0.43	0	-23845	6210	5850	5650	5290	5090	5750	5190	55	1640	500	3840	10	1	10918462	598	-5.22	21.08	12	17.22	-1049.00	260.00	12900	20240715	-57.52	4545	20240805	20.57	12900	-57.52	20240715	4545	20.57	20240805	12900	-57.52	20240715	4545	20.57	20240805	0.00	N	373110	500	54 억		47472	N	N	0	N	00	N
91	20240814	151139	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	0	3	0.00	10887627730	1844206	286.73	5630	6330	5430	7130	3850	5490	5903.69	0.43	0	-21574	6210	5850	5650	5290	5090	5750	5190	55	1640	500	3840	10	1	10918462	599	-5.23	21.12	12	16.89	-1049.00	260.00	12900	20240715	-57.44	4545	20240805	20.79	12900	-57.44	20240715	4545	20.79	20240805	12900	-57.44	20240715	4545	20.79	20240805	0.00	N	373110	500	54 억		47472	N	N	0	N	00	N
92	20240814	141145	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	10	2	0.18	10469204000	1767918	274.87	5630	6330	5430	7130	3850	5490	5921.77	0.43	0	-21143	6210	5850	5650	5290	5090	5750	5190	55	1640	500	3840	10	1	10918462	601	-5.24	21.15	12	16.19	-1049.00	260.00	12900	20240715	-57.36	4545	20240805	21.01	12900	-57.36	20240715	4545	21.01	20240805	12900	-57.36	20240715	4545	21.01	20240805	0.00	N	373110	500	54 억		47472	N	N	0	N	00	N
93	20240814	131141	57	100.00	KOSDAQ		제약	N	N	N	N		N	5970	480	2	8.74	7985275610	1327330	206.37	5630	6330	5430	7130	3850	5490	6016.04	0.43	0	-22051	6210	5850	5650	5290	5090	5750	5190	55	1640	500	3840	10	1	10918462	652	-5.69	22.96	12	12.16	-1049.00	260.00	12900	20240715	-53.72	4545	20240805	31.35	12900	-53.72	20240715	4545	31.35	20240805	12900	-53.72	20240715	4545	31.35	20240805	0.00	N	373110	500	54 억		47472	N	N	0	N	00	N
94	20240814	121133	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	70	2	1.28	761383650	137676	21.41	5630	5640	5430	7130	3850	5490	5530.26	0.43	0	-13607	6210	5850	5650	5290	5090	5750	5190	55	1640	500	3840	10	1	10918462	607	-5.30	21.38	12	1.26	-1049.00	260.00	12900	20240715	-56.90	4545	20240805	22.33	12900	-56.90	20240715	4545	22.33	20240805	12900	-56.90	20240715	4545	22.33	20240805	0.00	N	373110	500	54 억		47472	N	N	0	N	00	N
95	20240814	111130	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	50	2	0.91	672200170	121549	18.90	5630	5640	5430	7130	3850	5490	5530.28	0.43	0	-11200	6210	5850	5650	5290	5090	5750	5190	55	1640	500	3840	10	1	10918462	605	-5.28	21.31	12	1.11	-1049.00	260.00	12900	20240715	-57.05	4545	20240805	21.89	12900	-57.05	20240715	4545	21.89	20240805	12900	-57.05	20240715	4545	21.89	20240805	0.00	N	373110	500	54 억		47472	N	N	0	N	00	N
96	20240814	101126	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	0	3	0.00	475201480	85951	13.36	5630	5640	5430	7130	3850	5490	5528.75	0.43	0	-16068	6210	5850	5650	5290	5090	5750	5190	55	1640	500	3840	10	1	10918462	599	-5.23	21.12	12	0.79	-1049.00	260.00	12900	20240715	-57.44	4545	20240805	20.79	12900	-57.44	20240715	4545	20.79	20240805	12900	-57.44	20240715	4545	20.79	20240805	0.00	N	373110	500	54 억		47472	N	N	0	N	00	N
97	20240814	091201	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	100	2	1.82	182879140	32868	5.11	5630	5640	5470	7130	3850	5490	5564.05	0.43	0	-7171	6210	5850	5650	5290	5090	5750	5190	55	1640	500	3840	10	1	10918462	610	-5.33	21.50	12	0.30	-1049.00	260.00	12900	20240715	-56.67	4545	20240805	22.99	12900	-56.67	20240715	4545	22.99	20240805	12900	-56.67	20240715	4545	22.99	20240805	0.00	N	373110	500	54 억		47472	N	N	0	N	00	N
98	20240813	161121	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	-480	5	-8.04	3562056660	625657	77.18	5800	6010	5450	7760	4180	5970	5693.40	0.50	0	-9346	6596	6282	6126	5812	5656	6205	5735	55	1790	500	4170	10	1	10918462	599	-5.23	21.12	12	5.73	-1049.00	260.00	12900	20240715	-57.44	4545	20240805	20.79	12900	-57.44	20240715	4545	20.79	20240805	12900	-57.44	20240715	4545	20.79	20240805	0.00	N	373110	500	54 억		54624	N	N	0	N	00	N
99	20240813	151129	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	-510	5	-8.54	3482891860	611184	75.39	5800	6010	5450	7760	4180	5970	5698.58	0.50	0	-9079	6596	6282	6126	5812	5656	6205	5735	55	1790	500	4170	10	1	10918462	596	-5.20	21.00	12	5.60	-1049.00	260.00	12900	20240715	-57.67	4545	20240805	20.13	12900	-57.67	20240715	4545	20.13	20240805	12900	-57.67	20240715	4545	20.13	20240805	0.00	N	373110	500	54 억		54624	N	N	0	N	00	N
100	20240813	141125	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	-480	5	-8.04	3169022260	553840	68.32	5800	6010	5450	7760	4180	5970	5721.89	0.50	0	-5076	6596	6282	6126	5812	5656	6205	5735	55	1790	500	4170	10	1	10918462	599	-5.23	21.12	12	5.07	-1049.00	260.00	12900	20240715	-57.44	4545	20240805	20.79	12900	-57.44	20240715	4545	20.79	20240805	12900	-57.44	20240715	4545	20.79	20240805	0.00	N	373110	500	54 억		54624	N	N	0	N	00	N
101	20240813	131124	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	-420	5	-7.04	2836661470	493372	60.86	5800	6010	5500	7760	4180	5970	5749.52	0.50	0	-6721	6596	6282	6126	5812	5656	6205	5735	55	1790	500	4170	10	1	10918462	606	-5.29	21.35	12	4.52	-1049.00	260.00	12900	20240715	-56.98	4545	20240805	22.11	12900	-56.98	20240715	4545	22.11	20240805	12900	-56.98	20240715	4545	22.11	20240805	0.00	N	373110	500	54 억		54624	N	N	0	N	00	N
102	20240813	121121	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	-400	5	-6.70	2606360660	451889	55.74	5800	6010	5500	7760	4180	5970	5767.68	0.50	0	1759	6596	6282	6126	5812	5656	6205	5735	55	1790	500	4170	10	1	10918462	608	-5.31	21.42	12	4.14	-1049.00	260.00	12900	20240715	-56.82	4545	20240805	22.55	12900	-56.82	20240715	4545	22.55	20240805	12900	-56.82	20240715	4545	22.55	20240805	0.00	N	373110	500	54 억		54624	N	N	0	N	00	N
103	20240813	111119	57	100.00	KOSDAQ		제약	N	N	N	N		N	5760	-210	5	-3.52	1849890110	317375	39.15	5800	6010	5730	7760	4180	5970	5828.70	0.50	0	11083	6596	6282	6126	5812	5656	6205	5735	55	1790	500	4170	10	1	10918462	629	-5.49	22.15	12	2.91	-1049.00	260.00	12900	20240715	-55.35	4545	20240805	26.73	12900	-55.35	20240715	4545	26.73	20240805	12900	-55.35	20240715	4545	26.73	20240805	0.00	N	373110	500	54 억		54624	N	N	0	N	00	N
104	20240813	101117	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	-160	5	-2.68	1539707270	263693	32.53	5800	6010	5730	7760	4180	5970	5838.99	0.50	0	4077	6596	6282	6126	5812	5656	6205	5735	55	1790	500	4170	10	1	10918462	634	-5.54	22.35	12	2.42	-1049.00	260.00	12900	20240715	-54.96	4545	20240805	27.83	12900	-54.96	20240715	4545	27.83	20240805	12900	-54.96	20240715	4545	27.83	20240805	0.00	N	373110	500	54 억		54624	N	N	0	N	00	N
105	20240813	091123	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	-170	5	-2.85	635534310	109557	13.51	5800	5910	5730	7760	4180	5970	5800.87	0.50	0	12069	6596	6282	6126	5812	5656	6205	5735	55	1790	500	4170	10	1	10918462	633	-5.53	22.31	12	1.00	-1049.00	260.00	12900	20240715	-55.04	4545	20240805	27.61	12900	-55.04	20240715	4545	27.61	20240805	12900	-55.04	20240715	4545	27.61	20240805	0.00	N	373110	500	54 억		54624	N	N	0	N	00	N
106	20240812	161107	57	100.00	KOSDAQ		제약	N	N	N	N		N	5970	-230	5	-3.71	4881282140	783655	77.20	6300	6440	5970	8060	4340	6200	6230.63	0.53	0	-6759	6853	6526	6353	6026	5853	6440	5940	55	1860	500	4340	10	1	10918462	652	-5.69	22.96	12	7.18	-1049.00	260.00	12900	20240715	-53.72	4545	20240805	31.35	12900	-53.72	20240715	4545	31.35	20240805	12900	-53.72	20240715	4545	31.35	20240805	0.00	N	373110	500	54 억		57588	N	N	0	N	00	N
107	20240812	151112	57	100.00	KOSDAQ		제약	N	N	N	N		N	6070	-130	5	-2.10	4454061470	712427	70.18	6300	6440	6010	8060	4340	6200	6252.19	0.53	0	-8835	6853	6526	6353	6026	5853	6440	5940	55	1860	500	4340	10	1	10918462	663	-5.79	23.35	12	6.52	-1049.00	260.00	12900	20240715	-52.95	4545	20240805	33.55	12900	-52.95	20240715	4545	33.55	20240805	12900	-52.95	20240715	4545	33.55	20240805	0.00	N	373110	500	54 억		57588	N	N	0	N	00	N
108	20240812	141111	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	-20	5	-0.32	3820653730	608349	59.93	6300	6440	6100	8060	4340	6200	6280.80	0.53	0	-9017	6853	6526	6353	6026	5853	6440	5940	55	1860	500	4340	10	1	10918462	675	-5.89	23.77	12	5.57	-1049.00	260.00	12900	20240715	-52.09	4545	20240805	35.97	12900	-52.09	20240715	4545	35.97	20240805	12900	-52.09	20240715	4545	35.97	20240805	0.00	N	373110	500	54 억		57588	N	N	0	N	00	N
109	20240812	131106	57	100.00	KOSDAQ		제약	N	N	N	N		N	6230	30	2	0.48	3536765170	562496	55.41	6300	6440	6100	8060	4340	6200	6288.14	0.53	0	-10251	6853	6526	6353	6026	5853	6440	5940	55	1860	500	4340	10	1	10918462	680	-5.94	23.96	12	5.15	-1049.00	260.00	12900	20240715	-51.71	4545	20240805	37.07	12900	-51.71	20240715	4545	37.07	20240805	12900	-51.71	20240715	4545	37.07	20240805	0.00	N	373110	500	54 억		57588	N	N	0	N	00	N
110	20240812	121108	57	100.00	KOSDAQ		제약	N	N	N	N		N	6230	30	2	0.48	3266235910	518760	51.10	6300	6440	6100	8060	4340	6200	6296.85	0.53	0	-11952	6853	6526	6353	6026	5853	6440	5940	55	1860	500	4340	10	1	10918462	680	-5.94	23.96	12	4.75	-1049.00	260.00	12900	20240715	-51.71	4545	20240805	37.07	12900	-51.71	20240715	4545	37.07	20240805	12900	-51.71	20240715	4545	37.07	20240805	0.00	N	373110	500	54 억		57588	N	N	0	N	00	N
111	20240812	111111	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	100	2	1.61	2990859310	474944	46.79	6300	6440	6100	8060	4340	6200	6297.96	0.53	0	-8236	6853	6526	6353	6026	5853	6440	5940	55	1860	500	4340	10	1	10918462	688	-6.01	24.23	12	4.35	-1049.00	260.00	12900	20240715	-51.16	4545	20240805	38.61	12900	-51.16	20240715	4545	38.61	20240805	12900	-51.16	20240715	4545	38.61	20240805	0.00	N	373110	500	54 억		57588	N	N	0	N	00	N
112	20240812	101058	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	100	2	1.61	2654193470	421513	41.52	6300	6440	6100	8060	4340	6200	6297.58	0.53	0	-8009	6853	6526	6353	6026	5853	6440	5940	55	1860	500	4340	10	1	10918462	688	-6.01	24.23	12	3.86	-1049.00	260.00	12900	20240715	-51.16	4545	20240805	38.61	12900	-51.16	20240715	4545	38.61	20240805	12900	-51.16	20240715	4545	38.61	20240805	0.00	N	373110	500	54 억		57588	N	N	0	N	00	N
113	20240812	091058	57	100.00	KOSDAQ		제약	N	N	N	N		N	6220	20	2	0.32	747523680	119956	11.82	6300	6300	6100	8060	4340	6200	6232.54	0.53	0	8703	6853	6526	6353	6026	5853	6440	5940	55	1860	500	4340	10	1	10918462	679	-5.93	23.92	12	1.10	-1049.00	260.00	12900	20240715	-51.78	4545	20240805	36.85	12900	-51.78	20240715	4545	36.85	20240805	12900	-51.78	20240715	4545	36.85	20240805	0.00	N	373110	500	54 억		57588	N	N	0	N	00	N
114	20240809	161050	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	-400	5	-6.06	6283318350	983040	11.23	6680	6680	6180	8580	4620	6600	6391.96	0.47	0	6100	8140	7370	6860	6090	5580	7240	5960	55	1980	500	4620	10	1	10918462	677	-5.91	23.85	12	9.00	-1049.00	260.00	12900	20240715	-51.94	4545	20240805	36.41	12900	-51.94	20240715	4545	36.41	20240805	12900	-51.94	20240715	4545	36.41	20240805	0.00	N	373110	500	54 억		51406	N	N	0	N	00	N
115	20240809	151117	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	-390	5	-5.91	5736014330	894813	10.22	6680	6680	6200	8580	4620	6600	6409.67	0.47	0	1142	8140	7370	6860	6090	5580	7240	5960	55	1980	500	4620	10	1	10918462	678	-5.92	23.88	12	8.20	-1049.00	260.00	12900	20240715	-51.86	4545	20240805	36.63	12900	-51.86	20240715	4545	36.63	20240805	12900	-51.86	20240715	4545	36.63	20240805	0.00	N	373110	500	54 억		51406	N	N	0	N	00	N
116	20240809	141124	57	100.00	KOSDAQ		제약	N	N	N	N		N	6320	-280	5	-4.24	4997493510	776989	8.87	6680	6680	6220	8580	4620	6600	6431.23	0.47	0	6915	8140	7370	6860	6090	5580	7240	5960	55	1980	500	4620	10	1	10918462	690	-6.02	24.31	12	7.12	-1049.00	260.00	12900	20240715	-51.01	4545	20240805	39.05	12900	-51.01	20240715	4545	39.05	20240805	12900	-51.01	20240715	4545	39.05	20240805	0.00	N	373110	500	54 억		51406	N	N	0	N	00	N
117	20240809	131112	57	100.00	KOSDAQ		제약	N	N	N	N		N	6400	-200	5	-3.03	4367253920	677128	7.73	6680	6680	6220	8580	4620	6600	6449.02	0.47	0	4457	8140	7370	6860	6090	5580	7240	5960	55	1980	500	4620	10	1	10918462	699	-6.10	24.62	12	6.20	-1049.00	260.00	12900	20240715	-50.39	4545	20240805	40.81	12900	-50.39	20240715	4545	40.81	20240805	12900	-50.39	20240715	4545	40.81	20240805	0.00	N	373110	500	54 억		51406	N	N	0	N	00	N
118	20240809	121114	57	100.00	KOSDAQ		제약	N	N	N	N		N	6460	-140	5	-2.12	4088530090	633593	7.24	6680	6680	6220	8580	4620	6600	6452.24	0.47	0	3725	8140	7370	6860	6090	5580	7240	5960	55	1980	500	4620	10	1	10918462	705	-6.16	24.85	12	5.80	-1049.00	260.00	12900	20240715	-49.92	4545	20240805	42.13	12900	-49.92	20240715	4545	42.13	20240805	12900	-49.92	20240715	4545	42.13	20240805	0.00	N	373110	500	54 억		51406	N	N	0	N	00	N
119	20240809	111105	57	100.00	KOSDAQ		제약	N	N	N	N		N	6400	-200	5	-3.03	3786941030	586537	6.70	6680	6680	6220	8580	4620	6600	6455.72	0.47	0	10254	8140	7370	6860	6090	5580	7240	5960	55	1980	500	4620	10	1	10918462	699	-6.10	24.62	12	5.37	-1049.00	260.00	12900	20240715	-50.39	4545	20240805	40.81	12900	-50.39	20240715	4545	40.81	20240805	12900	-50.39	20240715	4545	40.81	20240805	0.00	N	373110	500	54 억		51406	N	N	0	N	00	N
120	20240809	101111	57	100.00	KOSDAQ		제약	N	N	N	N		N	6410	-190	5	-2.88	3258373500	504134	5.76	6680	6680	6220	8580	4620	6600	6462.51	0.47	0	-1495	8140	7370	6860	6090	5580	7240	5960	55	1980	500	4620	10	1	10918462	700	-6.11	24.65	12	4.62	-1049.00	260.00	12900	20240715	-50.31	4545	20240805	41.03	12900	-50.31	20240715	4545	41.03	20240805	12900	-50.31	20240715	4545	41.03	20240805	0.00	N	373110	500	54 억		51406	N	N	0	N	00	N
121	20240809	091110	57	100.00	KOSDAQ		제약	N	N	N	N		N	6470	-130	5	-1.97	1233451760	187690	2.14	6680	6680	6470	8580	4620	6600	6571.30	0.47	0	-2778	8140	7370	6860	6090	5580	7240	5960	55	1980	500	4620	10	1	10918462	706	-6.17	24.88	12	1.72	-1049.00	260.00	12900	20240715	-49.84	4545	20240805	42.35	12900	-49.84	20240715	4545	42.35	20240805	12900	-49.84	20240715	4545	42.35	20240805	0.00	N	373110	500	54 억		51406	N	N	0	N	00	N
122	20240808	161048	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	250	2	3.94	60890618520	8724309	205.78	6600	7630	6350	8250	4450	6350	6979.58	0.21	0	8775	7370	6860	5840	5330	4310	7115	5585	55	1900	500	4440	10	1	10918462	721	-6.29	25.38	12	79.90	-1049.00	260.00	12900	20240715	-48.84	4545	20240805	45.21	12900	-48.84	20240715	4545	45.21	20240805	12900	-48.84	20240715	4545	45.21	20240805	0.00	N	373110	500	54 억		22526	N	N	0	N	00	N
123	20240808	151105	57	100.00	KOSDAQ		제약	N	N	N	N		N	6580	230	2	3.62	59994531750	8588490	202.58	6600	7630	6350	8250	4450	6350	6985.46	0.21	0	15341	7370	6860	5840	5330	4310	7115	5585	55	1900	500	4440	10	1	10918462	718	-6.27	25.31	12	78.66	-1049.00	260.00	12900	20240715	-48.99	4545	20240805	44.77	12900	-48.99	20240715	4545	44.77	20240805	12900	-48.99	20240715	4545	44.77	20240805	0.00	N	373110	500	54 억		22526	N	N	0	N	00	N
124	20240808	141104	57	100.00	KOSDAQ		제약	N	N	N	N		N	6440	90	2	1.42	58344268430	8336996	196.64	6600	7630	6350	8250	4450	6350	6998.24	0.21	0	9560	7370	6860	5840	5330	4310	7115	5585	55	1900	500	4440	10	1	10918462	703	-6.14	24.77	12	76.36	-1049.00	260.00	12900	20240715	-50.08	4545	20240805	41.69	12900	-50.08	20240715	4545	41.69	20240805	12900	-50.08	20240715	4545	41.69	20240805	0.00	N	373110	500	54 억		22526	N	N	0	N	00	N
125	20240808	131102	57	100.00	KOSDAQ		제약	N	N	N	N		N	6630	280	2	4.41	55628960530	7920215	186.81	6600	7630	6350	8250	4450	6350	7023.67	0.21	0	-9381	7370	6860	5840	5330	4310	7115	5585	55	1900	500	4440	10	1	10918462	724	-6.32	25.50	12	72.54	-1049.00	260.00	12900	20240715	-48.60	4545	20240805	45.87	12900	-48.60	20240715	4545	45.87	20240805	12900	-48.60	20240715	4545	45.87	20240805	0.00	N	373110	500	54 억		22526	N	N	0	N	00	N
126	20240808	121106	57	100.00	KOSDAQ		제약	N	N	N	N		N	6950	600	2	9.45	52762721740	7496926	176.83	6600	7630	6350	8250	4450	6350	7037.91	0.21	0	-39456	7370	6860	5840	5330	4310	7115	5585	55	1900	500	4440	10	1	10918462	759	-6.63	26.73	12	68.66	-1049.00	260.00	12900	20240715	-46.12	4545	20240805	52.92	12900	-46.12	20240715	4545	52.92	20240805	12900	-46.12	20240715	4545	52.92	20240805	0.00	N	373110	500	54 억		22526	N	N	0	N	00	N
127	20240808	111102	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	660	2	10.39	47050631000	6685076	157.68	6600	7630	6350	8250	4450	6350	7038.16	0.21	0	-39144	7370	6860	5840	5330	4310	7115	5585	55	1900	500	4440	10	1	10918462	765	-6.68	26.96	12	61.23	-1049.00	260.00	12900	20240715	-45.66	4545	20240805	54.24	12900	-45.66	20240715	4545	54.24	20240805	12900	-45.66	20240715	4545	54.24	20240805	0.00	N	373110	500	54 억		22526	N	N	0	N	00	N
128	20240808	101056	57	100.00	KOSDAQ		제약	N	N	N	N		N	7540	1190	2	18.74	31448768420	4502921	106.21	6600	7630	6350	8250	4450	6350	6984.08	0.21	0	-34481	7370	6860	5840	5330	4310	7115	5585	55	1900	500	4440	10	1	10918462	823	-7.19	29.00	12	41.24	-1049.00	260.00	12900	20240715	-41.55	4545	20240805	65.90	12900	-41.55	20240715	4545	65.90	20240805	12900	-41.55	20240715	4545	65.90	20240805	0.00	N	373110	500	54 억		22526	N	N	0	N	00	N
129	20240808	091052	57	100.00	KOSDAQ		제약	N	N	N	N		N	6680	330	2	5.20	8478319360	1275442	30.08	6600	6900	6350	8250	4450	6350	6647.36	0.21	0	-33512	7370	6860	5840	5330	4310	7115	5585	55	1900	500	4440	10	1	10918462	729	-6.37	25.69	12	11.68	-1049.00	260.00	12900	20240715	-48.22	4545	20240805	46.97	12900	-48.22	20240715	4545	46.97	20240805	12900	-48.22	20240715	4545	46.97	20240805	0.00	N	373110	500	54 억		22526	N	N	0	N	00	N
130	20240807	161037	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	1465	1	29.99	25298500350	4236144	1248.78	4845	6350	4820	6350	3420	4885	5972.06	0.33	0	2056	5301	5092	4871	4662	4441	5197	4767	55	1465	500	3410	10	1	10918462	693	-6.05	24.42	12	38.80	-1049.00	260.00	12900	20240715	-50.78	4545	20240805	39.71	12900	-50.78	20240715	4545	39.71	20240805	12900	-50.78	20240715	4545	39.71	20240805	0.00	N	373110	500	54 억		36315	N	N	0	N	00	N
131	20240807	151051	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	1465	1	29.99	25283723900	4233817	1248.10	4845	6350	4820	6350	3420	4885	5971.91	0.33	0	2075	5301	5092	4871	4662	4441	5197	4767	55	1465	500	3410	10	1	10918462	693	-6.05	24.42	12	38.78	-1049.00	260.00	12900	20240715	-50.78	4545	20240805	39.71	12900	-50.78	20240715	4545	39.71	20240805	12900	-50.78	20240715	4545	39.71	20240805	0.00	N	373110	500	54 억		36315	N	N	0	N	00	N
132	20240807	141056	57	100.00	KOSDAQ		제약	N	N	N	N		N	6190	1305	2	26.71	22687032360	3821843	1126.65	4845	6350	4820	6350	3420	4885	5936.21	0.33	0	-5541	5301	5092	4871	4662	4441	5197	4767	55	1465	500	3410	10	1	10918462	676	-5.90	23.81	12	35.00	-1049.00	260.00	12900	20240715	-52.02	4545	20240805	36.19	12900	-52.02	20240715	4545	36.19	20240805	12900	-52.02	20240715	4545	36.19	20240805	0.00	N	373110	500	54 억		36315	N	N	0	N	00	N
133	20240807	131050	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	905	2	18.53	13676406180	2369977	698.65	4845	6150	4820	6350	3420	4885	5770.77	0.33	0	-4576	5301	5092	4871	4662	4441	5197	4767	55	1465	500	3410	10	1	10918462	632	-5.52	22.27	12	21.71	-1049.00	260.00	12900	20240715	-55.12	4545	20240805	27.39	12900	-55.12	20240715	4545	27.39	20240805	12900	-55.12	20240715	4545	27.39	20240805	0.00	N	373110	500	54 억		36315	N	N	0	N	00	N
134	20240807	121053	57	100.00	KOSDAQ		제약	N	N	N	N		N	5860	975	2	19.96	12218729520	2118461	624.51	4845	6150	4820	6350	3420	4885	5767.83	0.33	0	-29711	5301	5092	4871	4662	4441	5197	4767	55	1465	500	3410	10	1	10918462	640	-5.59	22.54	12	19.40	-1049.00	260.00	12900	20240715	-54.57	4545	20240805	28.93	12900	-54.57	20240715	4545	28.93	20240805	12900	-54.57	20240715	4545	28.93	20240805	0.00	N	373110	500	54 억		36315	N	N	0	N	00	N
135	20240807	111051	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	535	2	10.95	2131451990	407651	120.17	4845	5470	4820	6350	3420	4885	5228.80	0.33	0	-6431	5301	5092	4871	4662	4441	5197	4767	55	1465	500	3410	10	1	10918462	592	-5.17	20.85	12	3.73	-1049.00	260.00	12900	20240715	-57.98	4545	20240805	19.25	12900	-57.98	20240715	4545	19.25	20240805	12900	-57.98	20240715	4545	19.25	20240805	0.00	N	373110	500	54 억		36315	N	N	0	N	00	N
136	20240807	101044	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	235	2	4.81	594818610	118652	34.98	4845	5200	4820	6350	3420	4885	5013.37	0.33	0	149	5301	5092	4871	4662	4441	5197	4767	55	1465	500	3410	10	1	10918462	559	-4.88	19.69	12	1.09	-1049.00	260.00	12900	20240715	-60.31	4545	20240805	12.65	12900	-60.31	20240715	4545	12.65	20240805	12900	-60.31	20240715	4545	12.65	20240805	0.00	N	373110	500	54 억		36315	N	N	0	N	00	N
137	20240807	091119	57	100.00	KOSDAQ		제약	N	N	N	N		N	4870	-15	5	-0.31	90563805	18661	5.50	4845	4910	4820	6350	3420	4885	4852.74	0.33	0	243	5301	5092	4871	4662	4441	5197	4767	55	1465	500	3410	5	1	10918462	532	-4.64	18.73	12	0.17	-1049.00	260.00	12900	20240715	-62.25	4545	20240805	7.15	12900	-62.25	20240715	4545	7.15	20240805	12900	-62.25	20240715	4545	7.15	20240805	0.00	N	373110	500	54 억		36315	N	N	0	N	00	N
138	20240806	161031	57	100.00	KOSDAQ		제약	N	N	N	N		N	4885	145	2	3.06	1621096390	330227	61.07	4715	5080	4650	6160	3320	4740	4909.69	0.14	0	20863	6336	5537	5041	4242	3746	5290	3995	55	1420	500	3310	5	1	10918462	533	-4.66	18.79	12	3.02	-1049.00	260.00	12900	20240715	-62.13	4545	20240805	7.48	12900	-62.13	20240715	4545	7.48	20240805	12900	-62.13	20240715	4545	7.48	20240805	0.00	N	373110	500	54 억		15404	N	N	0	N	00	N
139	20240806	151047	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	160	2	3.38	1554705750	316650	58.56	4715	5080	4650	6160	3320	4740	4910.51	0.14	0	20644	6336	5537	5041	4242	3746	5290	3995	55	1420	500	3310	5	1	10918462	535	-4.67	18.85	12	2.90	-1049.00	260.00	12900	20240715	-62.02	4545	20240805	7.81	12900	-62.02	20240715	4545	7.81	20240805	12900	-62.02	20240715	4545	7.81	20240805	0.00	N	373110	500	54 억		15404	N	N	0	N	00	N
140	20240806	141041	57	100.00	KOSDAQ		제약	N	N	N	N		N	4885	145	2	3.06	1331719750	271145	50.14	4715	5080	4650	6160	3320	4740	4912.24	0.14	0	16419	6336	5537	5041	4242	3746	5290	3995	55	1420	500	3310	5	1	10918462	533	-4.66	18.79	12	2.48	-1049.00	260.00	12900	20240715	-62.13	4545	20240805	7.48	12900	-62.13	20240715	4545	7.48	20240805	12900	-62.13	20240715	4545	7.48	20240805	0.00	N	373110	500	54 억		15404	N	N	0	N	00	N
141	20240806	131046	57	100.00	KOSDAQ		제약	N	N	N	N		N	4915	175	2	3.69	1179588855	239992	44.38	4715	5080	4650	6160	3320	4740	4916.01	0.14	0	13066	6336	5537	5041	4242	3746	5290	3995	55	1420	500	3310	5	1	10918462	537	-4.69	18.90	12	2.20	-1049.00	260.00	12900	20240715	-61.90	4545	20240805	8.14	12900	-61.90	20240715	4545	8.14	20240805	12900	-61.90	20240715	4545	8.14	20240805	0.00	N	373110	500	54 억		15404	N	N	0	N	00	N
142	20240806	121048	57	100.00	KOSDAQ		제약	N	N	N	N		N	4895	155	2	3.27	1105502760	224878	41.59	4715	5080	4650	6160	3320	4740	4916.96	0.14	0	12153	6336	5537	5041	4242	3746	5290	3995	55	1420	500	3310	5	1	10918462	534	-4.67	18.83	12	2.06	-1049.00	260.00	12900	20240715	-62.05	4545	20240805	7.70	12900	-62.05	20240715	4545	7.70	20240805	12900	-62.05	20240715	4545	7.70	20240805	0.00	N	373110	500	54 억		15404	N	N	0	N	00	N
143	20240806	111034	57	100.00	KOSDAQ		제약	N	N	N	N		N	4865	125	2	2.64	1021630655	207666	38.40	4715	5080	4650	6160	3320	4740	4920.64	0.14	0	10304	6336	5537	5041	4242	3746	5290	3995	55	1420	500	3310	5	1	10918462	531	-4.64	18.71	12	1.90	-1049.00	260.00	12900	20240715	-62.29	4545	20240805	7.04	12900	-62.29	20240715	4545	7.04	20240805	12900	-62.29	20240715	4545	7.04	20240805	0.00	N	373110	500	54 억		15404	N	N	0	N	00	N
144	20240806	101035	57	100.00	KOSDAQ		제약	N	N	N	N		N	4945	205	2	4.32	704430255	143502	26.54	4715	5080	4650	6160	3320	4740	4910.29	0.14	0	7739	6336	5537	5041	4242	3746	5290	3995	55	1420	500	3310	5	1	10918462	540	-4.71	19.02	12	1.31	-1049.00	260.00	12900	20240715	-61.67	4545	20240805	8.80	12900	-61.67	20240715	4545	8.80	20240805	12900	-61.67	20240715	4545	8.80	20240805	0.00	N	373110	500	54 억		15404	N	N	0	N	00	N
145	20240806	091042	57	100.00	KOSDAQ		제약	N	N	N	N		N	4745	5	2	0.11	203120135	41917	7.75	4715	4990	4650	6160	3320	4740	4848.92	0.14	0	-8064	6336	5537	5041	4242	3746	5290	3995	55	1420	500	3310	5	1	10918462	518	-4.52	18.25	12	0.38	-1049.00	260.00	12900	20240715	-63.22	4545	20240805	4.40	12900	-63.22	20240715	4545	4.40	20240805	12900	-63.22	20240715	4545	4.40	20240805	0.00	N	373110	500	54 억		15404	N	N	0	N	00	N
146	20240805	161018	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4740	-1180	5	-19.93	2746639435	524633	94.61	5800	5840	4545	7690	4150	5920	5236.30	0.19	0	-4797	6426	6172	6046	5792	5666	6110	5730	55	1770	500	4140	5	1	10918462	518	-4.52	18.23	12	4.81	-1049.00	260.00	12900	20240715	-63.26	4545	20240805	4.29	12900	-63.26	20240715	4545	4.29	20240805	12900	-63.26	20240715	4545	4.29	20240805	0.00	N	373110	500	54 억		20398	N	N	0	N	00	N
147	20240805	151037	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4735	-1185	5	-20.02	2608388740	495523	89.36	5800	5840	4545	7690	4150	5920	5263.81	0.19	0	-9927	6426	6172	6046	5792	5666	6110	5730	55	1770	500	4140	5	1	10918462	517	-4.51	18.21	12	4.54	-1049.00	260.00	12900	20240715	-63.29	4545	20240805	4.18	12900	-63.29	20240715	4545	4.18	20240805	12900	-63.29	20240715	4545	4.18	20240805	0.00	N	373110	500	54 억		20398	N	N	0	N	00	N
148	20240805	141036	58	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5150	-770	5	-13.01	2086041280	386032	69.62	5800	5840	5060	7690	4150	5920	5403.71	0.19	0	-9779	6426	6172	6046	5792	5666	6110	5730	55	1770	500	4140	10	1	10918462	562	-4.91	19.81	12	3.54	-1049.00	260.00	12900	20240715	-60.08	5060	20240805	1.78	12900	-60.08	20240715	5060	1.78	20240805	12900	-60.08	20240715	5060	1.78	20240805	0.00	N	373110	500	54 억		20398	N	N	0	N	00	N
149	20240805	131036	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5320	-600	5	-10.14	1843756770	339950	61.31	5800	5840	5310	7690	4150	5920	5423.51	0.19	0	-9348	6426	6172	6046	5792	5666	6110	5730	55	1770	500	4140	10	1	10918462	581	-5.07	20.46	12	3.11	-1049.00	260.00	12900	20240715	-58.76	5310	20240805	0.19	12900	-58.76	20240715	5310	0.19	20240805	12900	-58.76	20240715	5310	0.19	20240805	0.00	N	373110	500	54 억		20398	N	N	0	N	00	N
150	20240805	121030	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5340	-580	5	-9.80	1669778820	307271	55.41	5800	5840	5320	7690	4150	5920	5434.11	0.19	0	-4071	6426	6172	6046	5792	5666	6110	5730	55	1770	500	4140	10	1	10918462	583	-5.09	20.54	12	2.81	-1049.00	260.00	12900	20240715	-58.60	5320	20240805	0.38	12900	-58.60	20240715	5320	0.38	20240805	12900	-58.60	20240715	5320	0.38	20240805	0.00	N	373110	500	54 억		20398	N	N	0	N	00	N
151	20240805	111029	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5380	-540	5	-9.12	1449139720	266068	47.98	5800	5840	5340	7690	4150	5920	5446.37	0.19	0	-4540	6426	6172	6046	5792	5666	6110	5730	55	1770	500	4140	10	1	10918462	587	-5.13	20.69	12	2.44	-1049.00	260.00	12900	20240715	-58.29	5340	20240805	0.75	12900	-58.29	20240715	5340	0.75	20240805	12900	-58.29	20240715	5340	0.75	20240805	0.00	N	373110	500	54 억		20398	N	N	0	N	00	N
152	20240805	101026	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5410	-510	5	-8.61	1111771900	203384	36.68	5800	5840	5340	7690	4150	5920	5466.21	0.19	0	-2542	6426	6172	6046	5792	5666	6110	5730	55	1770	500	4140	10	1	10918462	591	-5.16	20.81	12	1.86	-1049.00	260.00	12900	20240715	-58.06	5340	20240805	1.31	12900	-58.06	20240715	5340	1.31	20240805	12900	-58.06	20240715	5340	1.31	20240805	0.00	N	373110	500	54 억		20398	N	N	0	N	00	N
153	20240805	091020	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5420	-500	5	-8.45	375532970	67283	12.13	5800	5840	5390	7690	4150	5920	5581.03	0.19	0	5385	6426	6172	6046	5792	5666	6110	5730	55	1770	500	4140	10	1	10918462	592	-5.17	20.85	12	0.62	-1049.00	260.00	12900	20240715	-57.98	5390	20240805	0.56	12900	-57.98	20240715	5390	0.56	20240805	12900	-57.98	20240715	5390	0.56	20240805	0.00	N	373110	500	54 억		20398	N	N	0	N	00	N
154	20240802	161011	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5920	-480	5	-7.50	3255597950	536991	154.99	6270	6300	5920	8320	4480	6400	6063.31	0.24	0	-5919	6666	6532	6456	6322	6246	6495	6285	54	1920	500	4480	10	1	10830212	641	-5.64	22.77	12	4.96	-1049.00	260.00	12900	20240715	-54.11	5920	20240802	0.00	12900	-54.11	20240715	5920	0.00	20240802	12900	-54.11	20240715	5920	0.00	20240802	0.00	N	373110	500	54 억		26367	N	N	0	N	00	N
155	20240802	151011	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5970	-430	5	-6.72	3088217140	508808	146.85	6270	6300	5920	8320	4480	6400	6069.51	0.24	0	-5919	6666	6532	6456	6322	6246	6495	6285	54	1920	500	4480	10	1	10830212	647	-5.69	22.96	12	4.70	-1049.00	260.00	12900	20240715	-53.72	5920	20240802	0.84	12900	-53.72	20240715	5920	0.84	20240802	12900	-53.72	20240715	5920	0.84	20240802	0.00	N	373110	500	54 억		26367	N	N	0	N	00	N
156	20240802	141014	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6000	-400	5	-6.25	2846721550	468364	135.18	6270	6300	5920	8320	4480	6400	6078.01	0.24	0	-4373	6666	6532	6456	6322	6246	6495	6285	54	1920	500	4480	10	1	10830212	650	-5.72	23.08	12	4.32	-1049.00	260.00	12900	20240715	-53.49	5920	20240802	1.35	12900	-53.49	20240715	5920	1.35	20240802	12900	-53.49	20240715	5920	1.35	20240802	0.00	N	373110	500	54 억		26367	N	N	0	N	00	N
157	20240802	131013	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5980	-420	5	-6.56	2632966010	432835	124.93	6270	6300	5920	8320	4480	6400	6083.07	0.24	0	-3911	6666	6532	6456	6322	6246	6495	6285	54	1920	500	4480	10	1	10830212	648	-5.70	23.00	12	4.00	-1049.00	260.00	12900	20240715	-53.64	5920	20240802	1.01	12900	-53.64	20240715	5920	1.01	20240802	12900	-53.64	20240715	5920	1.01	20240802	0.00	N	373110	500	54 억		26367	N	N	0	N	00	N
158	20240802	121012	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6000	-400	5	-6.25	2426310110	398229	114.94	6270	6300	5920	8320	4480	6400	6092.75	0.24	0	-5160	6666	6532	6456	6322	6246	6495	6285	54	1920	500	4480	10	1	10830212	650	-5.72	23.08	12	3.68	-1049.00	260.00	12900	20240715	-53.49	5920	20240802	1.35	12900	-53.49	20240715	5920	1.35	20240802	12900	-53.49	20240715	5920	1.35	20240802	0.00	N	373110	500	54 억		26367	N	N	0	N	00	N
159	20240802	111012	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6020	-380	5	-5.94	2005803040	327890	94.64	6270	6300	6000	8320	4480	6400	6117.30	0.24	0	-5993	6666	6532	6456	6322	6246	6495	6285	54	1920	500	4480	10	1	10830212	652	-5.74	23.15	12	3.03	-1049.00	260.00	12900	20240715	-53.33	6000	20240802	0.33	12900	-53.33	20240715	6000	0.33	20240802	12900	-53.33	20240715	6000	0.33	20240802	0.00	N	373110	500	54 억		26367	N	N	0	N	00	N
160	20240802	101008	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6040	-360	5	-5.62	1773796390	289467	83.55	6270	6300	6000	8320	4480	6400	6127.80	0.24	0	-3586	6666	6532	6456	6322	6246	6495	6285	54	1920	500	4480	10	1	10830212	654	-5.76	23.23	12	2.67	-1049.00	260.00	12900	20240715	-53.18	6000	20240802	0.67	12900	-53.18	20240715	6000	0.67	20240802	12900	-53.18	20240715	6000	0.67	20240802	0.00	N	373110	500	54 억		26367	N	N	0	N	00	N
161	20240802	091014	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6180	-220	5	-3.44	271829190	43862	12.66	6270	6270	6140	8320	4480	6400	6197.37	0.24	0	-1270	6666	6532	6456	6322	6246	6495	6285	54	1920	500	4480	10	1	10830212	669	-5.89	23.77	12	0.40	-1049.00	260.00	12900	20240715	-52.09	6140	20240802	0.65	12900	-52.09	20240715	6140	0.65	20240802	12900	-52.09	20240715	6140	0.65	20240802	0.00	N	373110	500	54 억		26367	N	N	0	N	00	N
162	20240801	161008	57	100.00	KOSDAQ		제약	N	N	N	N		N	6400	-60	5	-0.93	2137399140	331526	61.83	6510	6590	6380	8390	4530	6460	6447.50	0.25	0	-884	7073	6766	6603	6296	6133	6685	6215	54	1930	500	4520	10	1	10830212	693	-6.10	24.62	12	3.06	-1049.00	260.00	12900	20240715	-50.39	6340	20240725	0.95	12900	-50.39	20240715	6340	0.95	20240725	12900	-50.39	20240715	6340	0.95	20240725	0.00	N	373110	500	54 억		27217	N	N	0	N	00	N
163	20240801	151032	57	100.00	KOSDAQ		제약	N	N	N	N		N	6440	-20	5	-0.31	1985567580	307831	57.41	6510	6590	6380	8390	4530	6460	6450.19	0.25	0	-1634	7073	6766	6603	6296	6133	6685	6215	54	1930	500	4520	10	1	10830212	697	-6.14	24.77	12	2.84	-1049.00	260.00	12900	20240715	-50.08	6340	20240725	1.58	12900	-50.08	20240715	6340	1.58	20240725	12900	-50.08	20240715	6340	1.58	20240725	0.00	N	373110	500	54 억		27217	N	N	0	N	00	N
164	20240801	141021	57	100.00	KOSDAQ		제약	N	N	N	N		N	6460	0	3	0.00	1794634100	278163	51.88	6510	6590	6380	8390	4530	6460	6451.74	0.25	0	-1592	7073	6766	6603	6296	6133	6685	6215	54	1930	500	4520	10	1	10830212	700	-6.16	24.85	12	2.57	-1049.00	260.00	12900	20240715	-49.92	6340	20240725	1.89	12900	-49.92	20240715	6340	1.89	20240725	12900	-49.92	20240715	6340	1.89	20240725	0.00	N	373110	500	54 억		27217	N	N	0	N	00	N
165	20240801	131011	57	100.00	KOSDAQ		제약	N	N	N	N		N	6510	50	2	0.77	1511118780	234343	43.70	6510	6590	6380	8390	4530	6460	6448.32	0.25	0	-1613	7073	6766	6603	6296	6133	6685	6215	54	1930	500	4520	10	1	10830212	705	-6.21	25.04	12	2.16	-1049.00	260.00	12900	20240715	-49.53	6340	20240725	2.68	12900	-49.53	20240715	6340	2.68	20240725	12900	-49.53	20240715	6340	2.68	20240725	0.00	N	373110	500	54 억		27217	N	N	0	N	00	N
166	20240801	121016	57	100.00	KOSDAQ		제약	N	N	N	N		N	6510	50	2	0.77	1347437270	209102	39.00	6510	6590	6380	8390	4530	6460	6443.92	0.25	0	-1060	7073	6766	6603	6296	6133	6685	6215	54	1930	500	4520	10	1	10830212	705	-6.21	25.04	12	1.93	-1049.00	260.00	12900	20240715	-49.53	6340	20240725	2.68	12900	-49.53	20240715	6340	2.68	20240725	12900	-49.53	20240715	6340	2.68	20240725	0.00	N	373110	500	54 억		27217	N	N	0	N	00	N
167	20240801	111018	57	100.00	KOSDAQ		제약	N	N	N	N		N	6390	-70	5	-1.08	927670820	144442	26.94	6510	6530	6380	8390	4530	6460	6422.45	0.25	0	-260	7073	6766	6603	6296	6133	6685	6215	54	1930	500	4520	10	1	10830212	692	-6.09	24.58	12	1.33	-1049.00	260.00	12900	20240715	-50.47	6340	20240725	0.79	12900	-50.47	20240715	6340	0.79	20240725	12900	-50.47	20240715	6340	0.79	20240725	0.00	N	373110	500	54 억		27217	N	N	0	N	00	N
168	20240801	101011	57	100.00	KOSDAQ		제약	N	N	N	N		N	6420	-40	5	-0.62	694820280	108045	20.15	6510	6530	6390	8390	4530	6460	6430.84	0.25	0	2458	7073	6766	6603	6296	6133	6685	6215	54	1930	500	4520	10	1	10830212	695	-6.12	24.69	12	1.00	-1049.00	260.00	12900	20240715	-50.23	6340	20240725	1.26	12900	-50.23	20240715	6340	1.26	20240725	12900	-50.23	20240715	6340	1.26	20240725	0.00	N	373110	500	54 억		27217	N	N	0	N	00	N
169	20240801	091001	57	100.00	KOSDAQ		제약	N	N	N	N		N	6490	30	2	0.46	92240560	14199	2.65	6510	6530	6460	8390	4530	6460	6496.27	0.25	0	566	7073	6766	6603	6296	6133	6685	6215	54	1930	500	4520	10	1	10830212	703	-6.19	24.96	12	0.13	-1049.00	260.00	12900	20240715	-49.69	6340	20240725	2.37	12900	-49.69	20240715	6340	2.37	20240725	12900	-49.69	20240715	6340	2.37	20240725	0.00	N	373110	500	54 억		27217	N	N	0	N	00	N