KissMeData/187420/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	160911	57	100.00	KOSDAQ		제약	N	N	N	N		N	3465	195	2	5.96	1127666800	328099	1084.95	3340	3545	3310	4250	2290	3270	3436.90	0.38	0	24296	3343	3306	3238	3201	3133	3325	3220	118	980	500	2280	5	1	23533599	815	-27.50	3.67	12	1.39	-126.00	944.00	5270	20240422	-34.25	2800	20231101	23.75	5270	-34.25	20240422	2880	20.31	20240805	5270	-34.25	20240422	2800	23.75	20231101	0.11	N	187420	500	117 억		89439	N	N	0	N	00	N
3	20240830	150920	57	100.00	KOSDAQ		제약	N	N	N	N		N	3430	160	2	4.89	1064938085	309956	1024.95	3340	3545	3310	4250	2290	3270	3435.77	0.38	0	22255	3343	3306	3238	3201	3133	3325	3220	118	980	500	2280	5	1	23533599	807	-27.22	3.63	12	1.32	-126.00	944.00	5270	20240422	-34.91	2800	20231101	22.50	5270	-34.91	20240422	2880	19.10	20240805	5270	-34.91	20240422	2800	22.50	20231101	0.11	N	187420	500	117 억		89439	N	N	0	N	00	N
4	20240830	140919	57	100.00	KOSDAQ		제약	N	N	N	N		N	3395	125	2	3.82	1025874640	298520	987.14	3340	3545	3310	4250	2290	3270	3436.54	0.38	0	20918	3343	3306	3238	3201	3133	3325	3220	118	980	500	2280	5	1	23533599	799	-26.94	3.60	12	1.27	-126.00	944.00	5270	20240422	-35.58	2800	20231101	21.25	5270	-35.58	20240422	2880	17.88	20240805	5270	-35.58	20240422	2800	21.25	20231101	0.11	N	187420	500	117 억		89439	N	N	0	N	00	N
5	20240830	130913	57	100.00	KOSDAQ		제약	N	N	N	N		N	3425	155	2	4.74	1002429175	291579	964.18	3340	3545	3310	4250	2290	3270	3437.93	0.38	0	18308	3343	3306	3238	3201	3133	3325	3220	118	980	500	2280	5	1	23533599	806	-27.18	3.63	12	1.24	-126.00	944.00	5270	20240422	-35.01	2800	20231101	22.32	5270	-35.01	20240422	2880	18.92	20240805	5270	-35.01	20240422	2800	22.32	20231101	0.11	N	187420	500	117 억		89439	N	N	0	N	00	N
6	20240830	120917	57	100.00	KOSDAQ		제약	N	N	N	N		N	3400	130	2	3.98	952558995	277008	916.00	3340	3545	3310	4250	2290	3270	3438.74	0.38	0	19102	3343	3306	3238	3201	3133	3325	3220	118	980	500	2280	5	1	23533599	800	-26.98	3.60	12	1.18	-126.00	944.00	5270	20240422	-35.48	2800	20231101	21.43	5270	-35.48	20240422	2880	18.06	20240805	5270	-35.48	20240422	2800	21.43	20231101	0.11	N	187420	500	117 억		89439	N	N	0	N	00	N
7	20240830	110926	57	100.00	KOSDAQ		제약	N	N	N	N		N	3370	100	2	3.06	870416135	252768	835.85	3340	3545	3310	4250	2290	3270	3443.54	0.38	0	21853	3343	3306	3238	3201	3133	3325	3220	118	980	500	2280	5	1	23533599	793	-26.75	3.57	12	1.07	-126.00	944.00	5270	20240422	-36.05	2800	20231101	20.36	5270	-36.05	20240422	2880	17.01	20240805	5270	-36.05	20240422	2800	20.36	20231101	0.11	N	187420	500	117 억		89439	N	N	0	N	00	N
8	20240830	100922	57	100.00	KOSDAQ		제약	N	N	N	N		N	3390	120	2	3.67	813711460	235875	779.98	3340	3545	3310	4250	2290	3270	3449.76	0.38	0	26866	3343	3306	3238	3201	3133	3325	3220	118	980	500	2280	5	1	23533599	798	-26.90	3.59	12	1.00	-126.00	944.00	5270	20240422	-35.67	2800	20231101	21.07	5270	-35.67	20240422	2880	17.71	20240805	5270	-35.67	20240422	2800	21.07	20231101	0.11	N	187420	500	117 억		89439	N	N	0	N	00	N
9	20240830	090924	57	100.00	KOSDAQ		제약	N	N	N	N		N	3450	180	2	5.50	177810795	52653	174.11	3340	3480	3310	4250	2290	3270	3377.03	0.38	0	3056	3343	3306	3238	3201	3133	3325	3220	118	980	500	2280	5	1	23533599	812	-27.38	3.65	12	0.22	-126.00	944.00	5270	20240422	-34.54	2800	20231101	23.21	5270	-34.54	20240422	2880	19.79	20240805	5270	-34.54	20240422	2800	23.21	20231101	0.11	N	187420	500	117 억		89439	N	N	0	N	00	N
10	20240829	160924	57	100.00	KOSDAQ		제약	N	N	N	N		N	3270	70	2	2.19	96938265	29901	68.94	3200	3275	3170	4160	2240	3200	3241.95	0.38	0	912	3260	3230	3185	3155	3110	3245	3170	118	960	500	2240	5	1	23533599	770	-25.95	3.46	12	0.13	-126.00	944.00	5270	20240422	-37.95	2800	20231101	16.79	5270	-37.95	20240422	2880	13.54	20240805	5270	-37.95	20240422	2800	16.79	20231101	0.19	N	187420	500	117 억		88518	N	N	0	N	00	N
11	20240829	150933	57	100.00	KOSDAQ		제약	N	N	N	N		N	3250	50	2	1.56	90442450	27907	64.34	3200	3275	3170	4160	2240	3200	3240.85	0.38	0	1053	3260	3230	3185	3155	3110	3245	3170	118	960	500	2240	5	1	23533599	765	-25.79	3.44	12	0.12	-126.00	944.00	5270	20240422	-38.33	2800	20231101	16.07	5270	-38.33	20240422	2880	12.85	20240805	5270	-38.33	20240422	2800	16.07	20231101	0.19	N	187420	500	117 억		88518	N	N	0	N	00	N
12	20240829	140933	57	100.00	KOSDAQ		제약	N	N	N	N		N	3245	45	2	1.41	79918595	24656	56.85	3200	3275	3170	4160	2240	3200	3241.34	0.38	0	1101	3260	3230	3185	3155	3110	3245	3170	118	960	500	2240	5	1	23533599	764	-25.75	3.44	12	0.10	-126.00	944.00	5270	20240422	-38.43	2800	20231101	15.89	5270	-38.43	20240422	2880	12.67	20240805	5270	-38.43	20240422	2800	15.89	20231101	0.19	N	187420	500	117 억		88518	N	N	0	N	00	N
13	20240829	130935	57	100.00	KOSDAQ		제약	N	N	N	N		N	3230	30	2	0.94	77149385	23799	54.87	3200	3275	3170	4160	2240	3200	3241.71	0.38	0	863	3260	3230	3185	3155	3110	3245	3170	118	960	500	2240	5	1	23533599	760	-25.63	3.42	12	0.10	-126.00	944.00	5270	20240422	-38.71	2800	20231101	15.36	5270	-38.71	20240422	2880	12.15	20240805	5270	-38.71	20240422	2800	15.36	20231101	0.19	N	187420	500	117 억		88518	N	N	0	N	00	N
14	20240829	120933	57	100.00	KOSDAQ		제약	N	N	N	N		N	3235	35	2	1.09	70162225	21643	49.90	3200	3275	3170	4160	2240	3200	3241.80	0.38	0	646	3260	3230	3185	3155	3110	3245	3170	118	960	500	2240	5	1	23533599	761	-25.67	3.43	12	0.09	-126.00	944.00	5270	20240422	-38.61	2800	20231101	15.54	5270	-38.61	20240422	2880	12.33	20240805	5270	-38.61	20240422	2800	15.54	20231101	0.19	N	187420	500	117 억		88518	N	N	0	N	00	N
15	20240829	110932	57	100.00	KOSDAQ		제약	N	N	N	N		N	3255	55	2	1.72	52748375	16298	37.58	3200	3275	3170	4160	2240	3200	3236.49	0.38	0	433	3260	3230	3185	3155	3110	3245	3170	118	960	500	2240	5	1	23533599	766	-25.83	3.45	12	0.07	-126.00	944.00	5270	20240422	-38.24	2800	20231101	16.25	5270	-38.24	20240422	2880	13.02	20240805	5270	-38.24	20240422	2800	16.25	20231101	0.19	N	187420	500	117 억		88518	N	N	0	N	00	N
16	20240829	100927	57	100.00	KOSDAQ		제약	N	N	N	N		N	3250	50	2	1.56	20539355	6410	14.78	3200	3265	3170	4160	2240	3200	3204.27	0.38	0	-19	3260	3230	3185	3155	3110	3245	3170	118	960	500	2240	5	1	23533599	765	-25.79	3.44	12	0.03	-126.00	944.00	5270	20240422	-38.33	2800	20231101	16.07	5270	-38.33	20240422	2880	12.85	20240805	5270	-38.33	20240422	2800	16.07	20231101	0.19	N	187420	500	117 억		88518	N	N	0	N	00	N
17	20240829	090931	57	100.00	KOSDAQ		제약	N	N	N	N		N	3210	10	2	0.31	348960	109	0.25	3200	3210	3200	4160	2240	3200	3201.47	0.38	0	-6	3260	3230	3185	3155	3110	3245	3170	118	960	500	2240	5	1	23533599	755	-25.48	3.40	12	0.00	-126.00	944.00	5270	20240422	-39.09	2800	20231101	14.64	5270	-39.09	20240422	2880	11.46	20240805	5270	-39.09	20240422	2800	14.64	20231101	0.19	N	187420	500	117 억		88518	N	N	0	N	00	N
18	20240828	160902	57	100.00	KOSDAQ		제약	N	N	N	N		N	3200	25	2	0.79	135832545	42821	82.52	3145	3215	3140	4125	2225	3175	3172.09	0.39	0	-3010	3305	3240	3195	3130	3085	3217	3107	118	950	500	2220	5	1	23533599	753	-25.40	3.39	12	0.18	-126.00	944.00	5270	20240422	-39.28	2800	20231101	14.29	5270	-39.28	20240422	2880	11.11	20240805	5270	-39.28	20240422	2800	14.29	20231101	0.19	N	187420	500	117 억		91528	N	N	0	N	00	N
19	20240828	150908	57	100.00	KOSDAQ		제약	N	N	N	N		N	3190	15	2	0.47	103787745	32807	63.22	3145	3215	3140	4125	2225	3175	3163.59	0.39	0	-2344	3305	3240	3195	3130	3085	3217	3107	118	950	500	2220	5	1	23533599	751	-25.32	3.38	12	0.14	-126.00	944.00	5270	20240422	-39.47	2800	20231101	13.93	5270	-39.47	20240422	2880	10.76	20240805	5270	-39.47	20240422	2800	13.93	20231101	0.19	N	187420	500	117 억		91528	N	N	0	N	00	N
20	20240828	140910	57	100.00	KOSDAQ		제약	N	N	N	N		N	3200	25	2	0.79	102810865	32500	62.63	3145	3215	3140	4125	2225	3175	3163.41	0.39	0	-2364	3305	3240	3195	3130	3085	3217	3107	118	950	500	2220	5	1	23533599	753	-25.40	3.39	12	0.14	-126.00	944.00	5270	20240422	-39.28	2800	20231101	14.29	5270	-39.28	20240422	2880	11.11	20240805	5270	-39.28	20240422	2800	14.29	20231101	0.19	N	187420	500	117 억		91528	N	N	0	N	00	N
21	20240828	130906	57	100.00	KOSDAQ		제약	N	N	N	N		N	3195	20	2	0.63	94260250	29811	57.45	3145	3215	3140	4125	2225	3175	3161.93	0.39	0	-2166	3305	3240	3195	3130	3085	3217	3107	118	950	500	2220	5	1	23533599	752	-25.36	3.38	12	0.13	-126.00	944.00	5270	20240422	-39.37	2800	20231101	14.11	5270	-39.37	20240422	2880	10.94	20240805	5270	-39.37	20240422	2800	14.11	20231101	0.19	N	187420	500	117 억		91528	N	N	0	N	00	N
22	20240828	120905	57	100.00	KOSDAQ		제약	N	N	N	N		N	3160	-15	5	-0.47	84885770	26867	51.77	3145	3215	3140	4125	2225	3175	3159.48	0.39	0	-757	3305	3240	3195	3130	3085	3217	3107	118	950	500	2220	5	1	23533599	744	-25.08	3.35	12	0.11	-126.00	944.00	5270	20240422	-40.04	2800	20231101	12.86	5270	-40.04	20240422	2880	9.72	20240805	5270	-40.04	20240422	2800	12.86	20231101	0.19	N	187420	500	117 억		91528	N	N	0	N	00	N
23	20240828	110905	57	100.00	KOSDAQ		제약	N	N	N	N		N	3170	-5	5	-0.16	68852255	21780	41.97	3145	3215	3140	4125	2225	3175	3161.26	0.39	0	-105	3305	3240	3195	3130	3085	3217	3107	118	950	500	2220	5	1	23533599	746	-25.16	3.36	12	0.09	-126.00	944.00	5270	20240422	-39.85	2800	20231101	13.21	5270	-39.85	20240422	2880	10.07	20240805	5270	-39.85	20240422	2800	13.21	20231101	0.19	N	187420	500	117 억		91528	N	N	0	N	00	N
24	20240828	100933	57	100.00	KOSDAQ		제약	N	N	N	N		N	3185	10	2	0.31	32185370	10154	19.57	3145	3215	3145	4125	2225	3175	3169.72	0.39	0	47	3305	3240	3195	3130	3085	3217	3107	118	950	500	2220	5	1	23533599	750	-25.28	3.37	12	0.04	-126.00	944.00	5270	20240422	-39.56	2800	20231101	13.75	5270	-39.56	20240422	2880	10.59	20240805	5270	-39.56	20240422	2800	13.75	20231101	0.19	N	187420	500	117 억		91528	N	N	0	N	00	N
25	20240828	090920	57	100.00	KOSDAQ		제약	N	N	N	N		N	3190	15	2	0.47	6489130	2058	3.97	3145	3195	3145	4125	2225	3175	3153.12	0.39	0	-68	3305	3240	3195	3130	3085	3217	3107	118	950	500	2220	5	1	23533599	751	-25.32	3.38	12	0.01	-126.00	944.00	5270	20240422	-39.47	2800	20231101	13.93	5270	-39.47	20240422	2880	10.76	20240805	5270	-39.47	20240422	2800	13.93	20231101	0.19	N	187420	500	117 억		91528	N	N	0	N	00	N
26	20240827	160902	57	100.00	KOSDAQ		제약	N	N	N	N		N	3175	-50	5	-1.55	165469925	51843	44.17	3180	3260	3150	4190	2260	3225	3191.75	0.35	0	8200	3461	3342	3231	3112	3001	3402	3172	118	965	500	2250	5	1	23533599	747	-25.20	3.36	12	0.22	-126.00	944.00	5270	20240422	-39.75	2800	20231101	13.39	5270	-39.75	20240422	2880	10.24	20240805	5270	-39.75	20240422	2800	13.39	20231101	0.19	N	187420	500	117 억		83304	N	N	0	N	00	N
27	20240827	150907	57	100.00	KOSDAQ		제약	N	N	N	N		N	3175	-50	5	-1.55	156884555	49136	41.86	3180	3260	3150	4190	2260	3225	3192.86	0.35	0	8355	3461	3342	3231	3112	3001	3402	3172	118	965	500	2250	5	1	23533599	747	-25.20	3.36	12	0.21	-126.00	944.00	5270	20240422	-39.75	2800	20231101	13.39	5270	-39.75	20240422	2880	10.24	20240805	5270	-39.75	20240422	2800	13.39	20231101	0.19	N	187420	500	117 억		83304	N	N	0	N	00	N
28	20240827	140909	57	100.00	KOSDAQ		제약	N	N	N	N		N	3195	-30	5	-0.93	133467685	41778	35.59	3180	3260	3150	4190	2260	3225	3194.69	0.35	0	8312	3461	3342	3231	3112	3001	3402	3172	118	965	500	2250	5	1	23533599	752	-25.36	3.38	12	0.18	-126.00	944.00	5270	20240422	-39.37	2800	20231101	14.11	5270	-39.37	20240422	2880	10.94	20240805	5270	-39.37	20240422	2800	14.11	20231101	0.19	N	187420	500	117 억		83304	N	N	0	N	00	N
29	20240827	130911	57	100.00	KOSDAQ		제약	N	N	N	N		N	3185	-40	5	-1.24	130503105	40848	34.80	3180	3260	3150	4190	2260	3225	3194.85	0.35	0	8328	3461	3342	3231	3112	3001	3402	3172	118	965	500	2250	5	1	23533599	750	-25.28	3.37	12	0.17	-126.00	944.00	5270	20240422	-39.56	2800	20231101	13.75	5270	-39.56	20240422	2880	10.59	20240805	5270	-39.56	20240422	2800	13.75	20231101	0.19	N	187420	500	117 억		83304	N	N	0	N	00	N
30	20240827	120913	57	100.00	KOSDAQ		제약	N	N	N	N		N	3205	-20	5	-0.62	115473795	36147	30.80	3180	3260	3150	4190	2260	3225	3194.56	0.35	0	7299	3461	3342	3231	3112	3001	3402	3172	118	965	500	2250	5	1	23533599	754	-25.44	3.40	12	0.15	-126.00	944.00	5270	20240422	-39.18	2800	20231101	14.46	5270	-39.18	20240422	2880	11.28	20240805	5270	-39.18	20240422	2800	14.46	20231101	0.19	N	187420	500	117 억		83304	N	N	0	N	00	N
31	20240827	110909	57	100.00	KOSDAQ		제약	N	N	N	N		N	3205	-20	5	-0.62	113507365	35534	30.27	3180	3260	3150	4190	2260	3225	3194.33	0.35	0	7299	3461	3342	3231	3112	3001	3402	3172	118	965	500	2250	5	1	23533599	754	-25.44	3.40	12	0.15	-126.00	944.00	5270	20240422	-39.18	2800	20231101	14.46	5270	-39.18	20240422	2880	11.28	20240805	5270	-39.18	20240422	2800	14.46	20231101	0.19	N	187420	500	117 억		83304	N	N	0	N	00	N
32	20240827	100908	57	100.00	KOSDAQ		제약	N	N	N	N		N	3250	25	2	0.78	78305970	24613	20.97	3180	3250	3150	4190	2260	3225	3181.49	0.35	0	6926	3461	3342	3231	3112	3001	3402	3172	118	965	500	2250	5	1	23533599	765	-25.79	3.44	12	0.10	-126.00	944.00	5270	20240422	-38.33	2800	20231101	16.07	5270	-38.33	20240422	2880	12.85	20240805	5270	-38.33	20240422	2800	16.07	20231101	0.19	N	187420	500	117 억		83304	N	N	0	N	00	N
33	20240827	090907	57	100.00	KOSDAQ		제약	N	N	N	N		N	3175	-50	5	-1.55	31444705	9952	8.48	3180	3180	3150	4190	2260	3225	3159.64	0.35	0	4822	3461	3342	3231	3112	3001	3402	3172	118	965	500	2250	5	1	23533599	747	-25.20	3.36	12	0.04	-126.00	944.00	5270	20240422	-39.75	2800	20231101	13.39	5270	-39.75	20240422	2880	10.24	20240805	5270	-39.75	20240422	2800	13.39	20231101	0.19	N	187420	500	117 억		83304	N	N	0	N	00	N
34	20240826	160854	57	100.00	KOSDAQ		제약	N	N	N	N		N	3225	10	2	0.31	376346140	116979	217.97	3215	3350	3120	4175	2255	3215	3217.13	0.38	0	-6783	3485	3350	3235	3100	2985	3417	3167	118	960	500	2250	5	1	23533599	759	-25.60	3.42	12	0.50	-126.00	944.00	5270	20240422	-38.80	2800	20231101	15.18	5270	-38.80	20240422	2880	11.98	20240805	5270	-38.80	20240422	2800	15.18	20231101	0.19	N	187420	500	117 억		89444	N	N	0	N	00	N
35	20240826	150902	57	100.00	KOSDAQ		제약	N	N	N	N		N	3210	-5	5	-0.16	363638310	113038	210.63	3215	3350	3120	4175	2255	3215	3216.96	0.38	0	-4903	3485	3350	3235	3100	2985	3417	3167	118	960	500	2250	5	1	23533599	755	-25.48	3.40	12	0.48	-126.00	944.00	5270	20240422	-39.09	2800	20231101	14.64	5270	-39.09	20240422	2880	11.46	20240805	5270	-39.09	20240422	2800	14.64	20231101	0.19	N	187420	500	117 억		89444	N	N	0	N	00	N
36	20240826	140905	57	100.00	KOSDAQ		제약	N	N	N	N		N	3245	30	2	0.93	205649875	64007	119.27	3215	3350	3120	4175	2255	3215	3212.93	0.38	0	-8981	3485	3350	3235	3100	2985	3417	3167	118	960	500	2250	5	1	23533599	764	-25.75	3.44	12	0.27	-126.00	944.00	5270	20240422	-38.43	2800	20231101	15.89	5270	-38.43	20240422	2880	12.67	20240805	5270	-38.43	20240422	2800	15.89	20231101	0.19	N	187420	500	117 억		89444	N	N	0	N	00	N
37	20240826	130906	57	100.00	KOSDAQ		제약	N	N	N	N		N	3190	-25	5	-0.78	95514235	30220	56.31	3215	3235	3120	4175	2255	3215	3160.63	0.38	0	-6697	3485	3350	3235	3100	2985	3417	3167	118	960	500	2250	5	1	23533599	751	-25.32	3.38	12	0.13	-126.00	944.00	5270	20240422	-39.47	2800	20231101	13.93	5270	-39.47	20240422	2880	10.76	20240805	5270	-39.47	20240422	2800	13.93	20231101	0.19	N	187420	500	117 억		89444	N	N	0	N	00	N
38	20240826	120900	57	100.00	KOSDAQ		제약	N	N	N	N		N	3150	-65	5	-2.02	69794685	22097	41.17	3215	3235	3120	4175	2255	3215	3158.56	0.38	0	-5870	3485	3350	3235	3100	2985	3417	3167	118	960	500	2250	5	1	23533599	741	-25.00	3.34	12	0.09	-126.00	944.00	5270	20240422	-40.23	2800	20231101	12.50	5270	-40.23	20240422	2880	9.38	20240805	5270	-40.23	20240422	2800	12.50	20231101	0.19	N	187420	500	117 억		89444	N	N	0	N	00	N
39	20240826	110904	57	100.00	KOSDAQ		제약	N	N	N	N		N	3145	-70	5	-2.18	55369410	17516	32.64	3215	3235	3120	4175	2255	3215	3161.08	0.38	0	-4765	3485	3350	3235	3100	2985	3417	3167	118	960	500	2250	5	1	23533599	740	-24.96	3.33	12	0.07	-126.00	944.00	5270	20240422	-40.32	2800	20231101	12.32	5270	-40.32	20240422	2880	9.20	20240805	5270	-40.32	20240422	2800	12.32	20231101	0.19	N	187420	500	117 억		89444	N	N	0	N	00	N
40	20240826	100905	57	100.00	KOSDAQ		제약	N	N	N	N		N	3200	-15	5	-0.47	17430155	5499	10.25	3215	3235	3150	4175	2255	3215	3169.70	0.38	0	9	3485	3350	3235	3100	2985	3417	3167	118	960	500	2250	5	1	23533599	753	-25.40	3.39	12	0.02	-126.00	944.00	5270	20240422	-39.28	2800	20231101	14.29	5270	-39.28	20240422	2880	11.11	20240805	5270	-39.28	20240422	2800	14.29	20231101	0.19	N	187420	500	117 억		89444	N	N	0	N	00	N
41	20240826	090900	57	100.00	KOSDAQ		제약	N	N	N	N		N	3190	-25	5	-0.78	1156715	360	0.67	3215	3235	3190	4175	2255	3215	3213.10	0.38	0	-73	3485	3350	3235	3100	2985	3417	3167	118	960	500	2250	5	1	23533599	751	-25.32	3.38	12	0.00	-126.00	944.00	5270	20240422	-39.47	2800	20231101	13.93	5270	-39.47	20240422	2880	10.76	20240805	5270	-39.47	20240422	2800	13.93	20231101	0.19	N	187420	500	117 억		89444	N	N	0	N	00	N
42	20240823	160856	57	100.00	KOSDAQ		제약	N	N	N	N		N	3215	5	2	0.16	173331100	53667	73.77	3120	3370	3120	4170	2250	3210	3229.77	0.38	0	-298	3396	3302	3251	3157	3106	3277	3132	118	960	500	2240	5	1	23533599	757	-25.52	3.41	12	0.23	-126.00	944.00	5270	20240422	-38.99	2800	20231101	14.82	5270	-38.99	20240422	2880	11.63	20240805	5270	-38.99	20240422	2800	14.82	20231101	0.19	N	187420	500	117 억		89761	N	N	0	N	00	N
43	20240823	150903	57	100.00	KOSDAQ		제약	N	N	N	N		N	3210	0	3	0.00	161855655	50090	68.85	3120	3370	3120	4170	2250	3210	3231.30	0.38	0	558	3396	3302	3251	3157	3106	3277	3132	118	960	500	2240	5	1	23533599	755	-25.48	3.40	12	0.21	-126.00	944.00	5270	20240422	-39.09	2800	20231101	14.64	5270	-39.09	20240422	2880	11.46	20240805	5270	-39.09	20240422	2800	14.64	20231101	0.19	N	187420	500	117 억		89761	N	N	0	N	00	N
44	20240823	140902	57	100.00	KOSDAQ		제약	N	N	N	N		N	3215	5	2	0.16	149863060	46361	63.73	3120	3370	3120	4170	2250	3210	3232.52	0.38	0	223	3396	3302	3251	3157	3106	3277	3132	118	960	500	2240	5	1	23533599	757	-25.52	3.41	12	0.20	-126.00	944.00	5270	20240422	-38.99	2800	20231101	14.82	5270	-38.99	20240422	2880	11.63	20240805	5270	-38.99	20240422	2800	14.82	20231101	0.19	N	187420	500	117 억		89761	N	N	0	N	00	N
45	20240823	130903	57	100.00	KOSDAQ		제약	N	N	N	N		N	3215	5	2	0.16	140394380	43429	59.70	3120	3370	3120	4170	2250	3210	3232.73	0.38	0	1747	3396	3302	3251	3157	3106	3277	3132	118	960	500	2240	5	1	23533599	757	-25.52	3.41	12	0.18	-126.00	944.00	5270	20240422	-38.99	2800	20231101	14.82	5270	-38.99	20240422	2880	11.63	20240805	5270	-38.99	20240422	2800	14.82	20231101	0.19	N	187420	500	117 억		89761	N	N	0	N	00	N
46	20240823	120901	57	100.00	KOSDAQ		제약	N	N	N	N		N	3195	-15	5	-0.47	137679485	42582	58.53	3120	3370	3120	4170	2250	3210	3233.28	0.38	0	2071	3396	3302	3251	3157	3106	3277	3132	118	960	500	2240	5	1	23533599	752	-25.36	3.38	12	0.18	-126.00	944.00	5270	20240422	-39.37	2800	20231101	14.11	5270	-39.37	20240422	2880	10.94	20240805	5270	-39.37	20240422	2800	14.11	20231101	0.19	N	187420	500	117 억		89761	N	N	0	N	00	N
47	20240823	110859	57	100.00	KOSDAQ		제약	N	N	N	N		N	3195	-15	5	-0.47	134319270	41530	57.09	3120	3370	3120	4170	2250	3210	3234.27	0.38	0	1551	3396	3302	3251	3157	3106	3277	3132	118	960	500	2240	5	1	23533599	752	-25.36	3.38	12	0.18	-126.00	944.00	5270	20240422	-39.37	2800	20231101	14.11	5270	-39.37	20240422	2880	10.94	20240805	5270	-39.37	20240422	2800	14.11	20231101	0.19	N	187420	500	117 억		89761	N	N	0	N	00	N
48	20240823	100901	57	100.00	KOSDAQ		제약	N	N	N	N		N	3230	20	2	0.62	110362470	34019	46.76	3120	3370	3120	4170	2250	3210	3244.14	0.38	0	529	3396	3302	3251	3157	3106	3277	3132	118	960	500	2240	5	1	23533599	760	-25.63	3.42	12	0.14	-126.00	944.00	5270	20240422	-38.71	2800	20231101	15.36	5270	-38.71	20240422	2880	12.15	20240805	5270	-38.71	20240422	2800	15.36	20231101	0.19	N	187420	500	117 억		89761	N	N	0	N	00	N
49	20240823	090902	57	100.00	KOSDAQ		제약	N	N	N	N		N	3200	-10	5	-0.31	69077080	21138	29.06	3120	3370	3120	4170	2250	3210	3267.91	0.38	0	-1947	3396	3302	3251	3157	3106	3277	3132	118	960	500	2240	5	1	23533599	753	-25.40	3.39	12	0.09	-126.00	944.00	5270	20240422	-39.28	2800	20231101	14.29	5270	-39.28	20240422	2880	11.11	20240805	5270	-39.28	20240422	2800	14.29	20231101	0.19	N	187420	500	117 억		89761	N	N	0	N	00	N
50	20240822	160855	57	100.00	KOSDAQ		제약	N	N	N	N		N	3210	-95	5	-2.87	233251825	72089	92.61	3300	3345	3200	4295	2315	3305	3235.66	0.42	0	-8887	3411	3357	3276	3222	3141	3385	3250	118	990	500	2310	5	1	23533599	755	-25.48	3.40	12	0.31	-126.00	944.00	5270	20240422	-39.09	2800	20231101	14.64	5270	-39.09	20240422	2880	11.46	20240805	5270	-39.09	20240422	2800	14.64	20231101	0.19	N	187420	500	117 억		98464	N	N	0	N	00	N
51	20240822	150903	57	100.00	KOSDAQ		제약	N	N	N	N		N	3230	-75	5	-2.27	216832635	66987	86.05	3300	3345	3200	4295	2315	3305	3236.94	0.42	0	-9024	3411	3357	3276	3222	3141	3385	3250	118	990	500	2310	5	1	23533599	760	-25.63	3.42	12	0.28	-126.00	944.00	5270	20240422	-38.71	2800	20231101	15.36	5270	-38.71	20240422	2880	12.15	20240805	5270	-38.71	20240422	2800	15.36	20231101	0.19	N	187420	500	117 억		98464	N	N	0	N	00	N
52	20240822	140904	57	100.00	KOSDAQ		제약	N	N	N	N		N	3250	-55	5	-1.66	172629675	53350	68.53	3300	3345	3200	4295	2315	3305	3235.80	0.42	0	-4910	3411	3357	3276	3222	3141	3385	3250	118	990	500	2310	5	1	23533599	765	-25.79	3.44	12	0.23	-126.00	944.00	5270	20240422	-38.33	2800	20231101	16.07	5270	-38.33	20240422	2880	12.85	20240805	5270	-38.33	20240422	2800	16.07	20231101	0.19	N	187420	500	117 억		98464	N	N	0	N	00	N
53	20240822	130904	57	100.00	KOSDAQ		제약	N	N	N	N		N	3240	-65	5	-1.97	163738145	50602	65.00	3300	3345	3200	4295	2315	3305	3235.80	0.42	0	-5731	3411	3357	3276	3222	3141	3385	3250	118	990	500	2310	5	1	23533599	762	-25.71	3.43	12	0.22	-126.00	944.00	5270	20240422	-38.52	2800	20231101	15.71	5270	-38.52	20240422	2880	12.50	20240805	5270	-38.52	20240422	2800	15.71	20231101	0.19	N	187420	500	117 억		98464	N	N	0	N	00	N
54	20240822	120907	57	100.00	KOSDAQ		제약	N	N	N	N		N	3200	-105	5	-3.18	156177885	48260	61.99	3300	3345	3200	4295	2315	3305	3236.18	0.42	0	-3687	3411	3357	3276	3222	3141	3385	3250	118	990	500	2310	5	1	23533599	753	-25.40	3.39	12	0.21	-126.00	944.00	5270	20240422	-39.28	2800	20231101	14.29	5270	-39.28	20240422	2880	11.11	20240805	5270	-39.28	20240422	2800	14.29	20231101	0.19	N	187420	500	117 억		98464	N	N	0	N	00	N
55	20240822	110858	57	100.00	KOSDAQ		제약	N	N	N	N		N	3220	-85	5	-2.57	97682250	30066	38.62	3300	3345	3210	4295	2315	3305	3248.93	0.42	0	-1153	3411	3357	3276	3222	3141	3385	3250	118	990	500	2310	5	1	23533599	758	-25.56	3.41	12	0.13	-126.00	944.00	5270	20240422	-38.90	2800	20231101	15.00	5270	-38.90	20240422	2880	11.81	20240805	5270	-38.90	20240422	2800	15.00	20231101	0.19	N	187420	500	117 억		98464	N	N	0	N	00	N
56	20240822	100858	57	100.00	KOSDAQ		제약	N	N	N	N		N	3250	-55	5	-1.66	62891990	19270	24.75	3300	3345	3220	4295	2315	3305	3263.73	0.42	0	-520	3411	3357	3276	3222	3141	3385	3250	118	990	500	2310	5	1	23533599	765	-25.79	3.44	12	0.08	-126.00	944.00	5270	20240422	-38.33	2800	20231101	16.07	5270	-38.33	20240422	2880	12.85	20240805	5270	-38.33	20240422	2800	16.07	20231101	0.19	N	187420	500	117 억		98464	N	N	0	N	00	N
57	20240822	090859	57	100.00	KOSDAQ		제약	N	N	N	N		N	3265	-40	5	-1.21	10874240	3326	4.27	3300	3300	3250	4295	2315	3305	3269.46	0.42	0	463	3411	3357	3276	3222	3141	3385	3250	118	990	500	2310	5	1	23533599	768	-25.91	3.46	12	0.01	-126.00	944.00	5270	20240422	-38.05	2800	20231101	16.61	5270	-38.05	20240422	2880	13.37	20240805	5270	-38.05	20240422	2800	16.61	20231101	0.19	N	187420	500	117 억		98464	N	N	0	N	00	N
58	20240821	160853	57	100.00	KOSDAQ		제약	N	N	N	N		N	3305	40	2	1.23	250400485	77425	29.99	3250	3330	3195	4240	2290	3265	3234.10	0.43	0	-2897	3515	3390	3325	3200	3135	3357	3167	118	975	500	2280	5	1	23533599	778	-26.23	3.50	12	0.33	-126.00	944.00	5270	20240422	-37.29	2800	20231101	18.04	5270	-37.29	20240422	2880	14.76	20240805	5270	-37.29	20240422	2800	18.04	20231101	0.19	N	187420	500	117 억		101361	N	N	0	N	00	N
59	20240821	150906	57	100.00	KOSDAQ		제약	N	N	N	N		N	3305	40	2	1.23	231738810	71790	27.80	3250	3315	3195	4240	2290	3265	3228.01	0.43	0	-2092	3515	3390	3325	3200	3135	3357	3167	118	975	500	2280	5	1	23533599	778	-26.23	3.50	12	0.31	-126.00	944.00	5270	20240422	-37.29	2800	20231101	18.04	5270	-37.29	20240422	2880	14.76	20240805	5270	-37.29	20240422	2800	18.04	20231101	0.19	N	187420	500	117 억		101361	N	N	0	N	00	N
60	20240821	140901	57	100.00	KOSDAQ		제약	N	N	N	N		N	3250	-15	5	-0.46	186690215	58076	22.49	3250	3265	3195	4240	2290	3265	3214.58	0.43	0	1074	3515	3390	3325	3200	3135	3357	3167	118	975	500	2280	5	1	23533599	765	-25.79	3.44	12	0.25	-126.00	944.00	5270	20240422	-38.33	2800	20231101	16.07	5270	-38.33	20240422	2880	12.85	20240805	5270	-38.33	20240422	2800	16.07	20231101	0.19	N	187420	500	117 억		101361	N	N	0	N	00	N
61	20240821	130907	57	100.00	KOSDAQ		제약	N	N	N	N		N	3220	-45	5	-1.38	155222410	48332	18.72	3250	3265	3195	4240	2290	3265	3211.59	0.43	0	2508	3515	3390	3325	3200	3135	3357	3167	118	975	500	2280	5	1	23533599	758	-25.56	3.41	12	0.21	-126.00	944.00	5270	20240422	-38.90	2800	20231101	15.00	5270	-38.90	20240422	2880	11.81	20240805	5270	-38.90	20240422	2800	15.00	20231101	0.19	N	187420	500	117 억		101361	N	N	0	N	00	N
62	20240821	120906	57	100.00	KOSDAQ		제약	N	N	N	N		N	3225	-40	5	-1.23	150504960	46857	18.15	3250	3265	3195	4240	2290	3265	3212.01	0.43	0	2360	3515	3390	3325	3200	3135	3357	3167	118	975	500	2280	5	1	23533599	759	-25.60	3.42	12	0.20	-126.00	944.00	5270	20240422	-38.80	2800	20231101	15.18	5270	-38.80	20240422	2880	11.98	20240805	5270	-38.80	20240422	2800	15.18	20231101	0.19	N	187420	500	117 억		101361	N	N	0	N	00	N
63	20240821	110903	57	100.00	KOSDAQ		제약	N	N	N	N		N	3210	-55	5	-1.68	142071945	44225	17.13	3250	3265	3195	4240	2290	3265	3212.48	0.43	0	1244	3515	3390	3325	3200	3135	3357	3167	118	975	500	2280	5	1	23533599	755	-25.48	3.40	12	0.19	-126.00	944.00	5270	20240422	-39.09	2800	20231101	14.64	5270	-39.09	20240422	2880	11.46	20240805	5270	-39.09	20240422	2800	14.64	20231101	0.19	N	187420	500	117 억		101361	N	N	0	N	00	N
64	20240821	100907	57	100.00	KOSDAQ		제약	N	N	N	N		N	3250	-15	5	-0.46	103033830	32060	12.42	3250	3265	3195	4240	2290	3265	3213.78	0.43	0	-284	3515	3390	3325	3200	3135	3357	3167	118	975	500	2280	5	1	23533599	765	-25.79	3.44	12	0.14	-126.00	944.00	5270	20240422	-38.33	2800	20231101	16.07	5270	-38.33	20240422	2880	12.85	20240805	5270	-38.33	20240422	2800	16.07	20231101	0.19	N	187420	500	117 억		101361	N	N	0	N	00	N
65	20240821	090858	57	100.00	KOSDAQ		제약	N	N	N	N		N	3265	0	3	0.00	23715935	7354	2.85	3250	3265	3210	4240	2290	3265	3224.90	0.43	0	-1055	3515	3390	3325	3200	3135	3357	3167	118	975	500	2280	5	1	23533599	768	-25.91	3.46	12	0.03	-126.00	944.00	5270	20240422	-38.05	2800	20231101	16.61	5270	-38.05	20240422	2880	13.37	20240805	5270	-38.05	20240422	2800	16.61	20231101	0.19	N	187420	500	117 억		101361	N	N	0	N	00	N
66	20240820	160847	57	100.00	KOSDAQ		제약	N	N	N	N		N	3265	-125	5	-3.69	853480450	256811	32.40	3360	3450	3260	4405	2375	3390	3322.93	0.43	0	273	3830	3610	3360	3140	2890	3720	3250	118	1015	500	2370	5	1	23533599	768	-25.91	3.46	12	1.09	-126.00	944.00	5270	20240422	-38.05	2800	20231101	16.61	5270	-38.05	20240422	2880	13.37	20240805	5270	-38.05	20240422	2800	16.61	20231101	0.19	N	187420	500	117 억		100856	N	N	0	N	00	N
67	20240820	150859	57	100.00	KOSDAQ		제약	N	N	N	N		N	3270	-120	5	-3.54	828775275	249262	31.45	3360	3450	3260	4405	2375	3390	3324.40	0.43	0	1457	3830	3610	3360	3140	2890	3720	3250	118	1015	500	2370	5	1	23533599	770	-25.95	3.46	12	1.06	-126.00	944.00	5270	20240422	-37.95	2800	20231101	16.79	5270	-37.95	20240422	2880	13.54	20240805	5270	-37.95	20240422	2800	16.79	20231101	0.19	N	187420	500	117 억		100856	N	N	0	N	00	N
68	20240820	140857	57	100.00	KOSDAQ		제약	N	N	N	N		N	3270	-120	5	-3.54	798799960	240093	30.29	3360	3450	3260	4405	2375	3390	3326.53	0.43	0	1969	3830	3610	3360	3140	2890	3720	3250	118	1015	500	2370	5	1	23533599	770	-25.95	3.46	12	1.02	-126.00	944.00	5270	20240422	-37.95	2800	20231101	16.79	5270	-37.95	20240422	2880	13.54	20240805	5270	-37.95	20240422	2800	16.79	20231101	0.19	N	187420	500	117 억		100856	N	N	0	N	00	N
69	20240820	130858	57	100.00	KOSDAQ		제약	N	N	N	N		N	3290	-100	5	-2.95	759452435	228056	28.77	3360	3450	3260	4405	2375	3390	3329.59	0.43	0	1139	3830	3610	3360	3140	2890	3720	3250	118	1015	500	2370	5	1	23533599	774	-26.11	3.49	12	0.97	-126.00	944.00	5270	20240422	-37.57	2800	20231101	17.50	5270	-37.57	20240422	2880	14.24	20240805	5270	-37.57	20240422	2800	17.50	20231101	0.19	N	187420	500	117 억		100856	N	N	0	N	00	N
70	20240820	120854	57	100.00	KOSDAQ		제약	N	N	N	N		N	3310	-80	5	-2.36	720138825	216117	27.26	3360	3450	3260	4405	2375	3390	3331.64	0.43	0	1651	3830	3610	3360	3140	2890	3720	3250	118	1015	500	2370	5	1	23533599	779	-26.27	3.51	12	0.92	-126.00	944.00	5270	20240422	-37.19	2800	20231101	18.21	5270	-37.19	20240422	2880	14.93	20240805	5270	-37.19	20240422	2800	18.21	20231101	0.19	N	187420	500	117 억		100856	N	N	0	N	00	N
71	20240820	110851	57	100.00	KOSDAQ		제약	N	N	N	N		N	3285	-105	5	-3.10	658944175	197515	24.92	3360	3450	3260	4405	2375	3390	3335.63	0.43	0	3748	3830	3610	3360	3140	2890	3720	3250	118	1015	500	2370	5	1	23533599	773	-26.07	3.48	12	0.84	-126.00	944.00	5270	20240422	-37.67	2800	20231101	17.32	5270	-37.67	20240422	2880	14.06	20240805	5270	-37.67	20240422	2800	17.32	20231101	0.19	N	187420	500	117 억		100856	N	N	0	N	00	N
72	20240820	100849	57	100.00	KOSDAQ		제약	N	N	N	N		N	3305	-85	5	-2.51	517099310	154184	19.45	3360	3450	3275	4405	2375	3390	3353.31	0.43	0	-3742	3830	3610	3360	3140	2890	3720	3250	118	1015	500	2370	5	1	23533599	778	-26.23	3.50	12	0.66	-126.00	944.00	5270	20240422	-37.29	2800	20231101	18.04	5270	-37.29	20240422	2880	14.76	20240805	5270	-37.29	20240422	2800	18.04	20231101	0.19	N	187420	500	117 억		100856	N	N	0	N	00	N
73	20240820	090852	57	100.00	KOSDAQ		제약	N	N	N	N		N	3390	0	3	0.00	167215140	50088	6.32	3360	3390	3275	4405	2375	3390	3336.33	0.43	0	8972	3830	3610	3360	3140	2890	3720	3250	118	1015	500	2370	5	1	23533599	798	-26.90	3.59	12	0.21	-126.00	944.00	5270	20240422	-35.67	2800	20231101	21.07	5270	-35.67	20240422	2880	17.71	20240805	5270	-35.67	20240422	2800	21.07	20231101	0.19	N	187420	500	117 억		100856	N	N	0	N	00	N
74	20240819	160842	57	100.00	KOSDAQ		제약	N	N	N	N		N	3390	255	2	8.13	2620249540	780725	1269.33	3140	3580	3110	4075	2195	3135	3355.96	0.48	0	-12770	3255	3195	3110	3050	2965	3225	3080	118	940	500	2190	5	1	23533599	798	-26.90	3.59	12	3.32	-126.00	944.00	5270	20240422	-35.67	2800	20231101	21.07	5270	-35.67	20240422	2880	17.71	20240805	5270	-35.67	20240422	2800	21.07	20231101	0.19	N	187420	500	117 억		113824	N	N	0	N	00	N
75	20240819	150849	57	100.00	KOSDAQ		제약	N	N	N	N		N	3330	195	2	6.22	2431979430	724716	1178.27	3140	3580	3110	4075	2195	3135	3355.77	0.48	0	-17649	3255	3195	3110	3050	2965	3225	3080	118	940	500	2190	5	1	23533599	784	-26.43	3.53	12	3.08	-126.00	944.00	5270	20240422	-36.81	2800	20231101	18.93	5270	-36.81	20240422	2880	15.62	20240805	5270	-36.81	20240422	2800	18.93	20231101	0.19	N	187420	500	117 억		113824	N	N	0	N	00	N
76	20240819	140850	57	100.00	KOSDAQ		제약	N	N	N	N		N	3125	-10	5	-0.32	203820285	64838	105.42	3140	3190	3110	4075	2195	3135	3143.53	0.48	0	1482	3255	3195	3110	3050	2965	3225	3080	118	940	500	2190	5	1	23533599	735	-24.80	3.31	12	0.28	-126.00	944.00	5270	20240422	-40.70	2800	20231101	11.61	5270	-40.70	20240422	2880	8.51	20240805	5270	-40.70	20240422	2800	11.61	20231101	0.19	N	187420	500	117 억		113824	N	N	0	N	00	N
77	20240819	130846	57	100.00	KOSDAQ		제약	N	N	N	N		N	3140	5	2	0.16	169825925	53948	87.71	3140	3190	3120	4075	2195	3135	3147.96	0.48	0	2923	3255	3195	3110	3050	2965	3225	3080	118	940	500	2190	5	1	23533599	739	-24.92	3.33	12	0.23	-126.00	944.00	5270	20240422	-40.42	2800	20231101	12.14	5270	-40.42	20240422	2880	9.03	20240805	5270	-40.42	20240422	2800	12.14	20231101	0.19	N	187420	500	117 억		113824	N	N	0	N	00	N
78	20240819	120846	57	100.00	KOSDAQ		제약	N	N	N	N		N	3135	0	3	0.00	136875580	43432	70.61	3140	3190	3120	4075	2195	3135	3151.49	0.48	0	2116	3255	3195	3110	3050	2965	3225	3080	118	940	500	2190	5	1	23533599	738	-24.88	3.32	12	0.18	-126.00	944.00	5270	20240422	-40.51	2800	20231101	11.96	5270	-40.51	20240422	2880	8.85	20240805	5270	-40.51	20240422	2800	11.96	20231101	0.19	N	187420	500	117 억		113824	N	N	0	N	00	N
79	20240819	110848	57	100.00	KOSDAQ		제약	N	N	N	N		N	3165	30	2	0.96	109450860	34725	56.46	3140	3190	3120	4075	2195	3135	3151.93	0.48	0	347	3255	3195	3110	3050	2965	3225	3080	118	940	500	2190	5	1	23533599	745	-25.12	3.35	12	0.15	-126.00	944.00	5270	20240422	-39.94	2800	20231101	13.04	5270	-39.94	20240422	2880	9.90	20240805	5270	-39.94	20240422	2800	13.04	20231101	0.19	N	187420	500	117 억		113824	N	N	0	N	00	N
80	20240819	100850	57	100.00	KOSDAQ		제약	N	N	N	N		N	3150	15	2	0.48	59000295	18721	30.44	3140	3190	3120	4075	2195	3135	3151.56	0.48	0	289	3255	3195	3110	3050	2965	3225	3080	118	940	500	2190	5	1	23533599	741	-25.00	3.34	12	0.08	-126.00	944.00	5270	20240422	-40.23	2800	20231101	12.50	5270	-40.23	20240422	2880	9.38	20240805	5270	-40.23	20240422	2800	12.50	20231101	0.19	N	187420	500	117 억		113824	N	N	0	N	00	N
81	20240819	090848	57	100.00	KOSDAQ		제약	N	N	N	N		N	3155	20	2	0.64	4577575	1453	2.36	3140	3160	3140	4075	2195	3135	3150.43	0.48	0	107	3255	3195	3110	3050	2965	3225	3080	118	940	500	2190	5	1	23533599	742	-25.04	3.34	12	0.01	-126.00	944.00	5270	20240422	-40.13	2800	20231101	12.68	5270	-40.13	20240422	2880	9.55	20240805	5270	-40.13	20240422	2800	12.68	20231101	0.19	N	187420	500	117 억		113824	N	N	0	N	00	N
82	20240816	160840	57	100.00	KOSDAQ		제약	N	N	N	N		N	3135	70	2	2.28	189936760	61295	54.83	3080	3170	3025	3980	2150	3065	3098.69	0.47	0	3939	3218	3141	3063	2986	2908	3102	2947	118	915	500	2140	5	1	23533599	738	-24.88	3.32	12	0.26	-126.00	944.00	5270	20240422	-40.51	2800	20231101	11.96	5270	-40.51	20240422	2880	8.85	20240805	5270	-40.51	20240422	2800	11.96	20231101	0.19	N	187420	500	117 억		109895	N	N	0	N	00	N
83	20240816	150843	57	100.00	KOSDAQ		제약	N	N	N	N		N	3140	75	2	2.45	179398580	57931	51.82	3080	3170	3025	3980	2150	3065	3096.76	0.47	0	4326	3218	3141	3063	2986	2908	3102	2947	118	915	500	2140	5	1	23533599	739	-24.92	3.33	12	0.25	-126.00	944.00	5270	20240422	-40.42	2800	20231101	12.14	5270	-40.42	20240422	2880	9.03	20240805	5270	-40.42	20240422	2800	12.14	20231101	0.19	N	187420	500	117 억		109895	N	N	0	N	00	N
84	20240816	140846	57	100.00	KOSDAQ		제약	N	N	N	N		N	3120	55	2	1.79	152950130	49456	44.24	3080	3170	3025	3980	2150	3065	3092.65	0.47	0	2473	3218	3141	3063	2986	2908	3102	2947	118	915	500	2140	5	1	23533599	734	-24.76	3.31	12	0.21	-126.00	944.00	5270	20240422	-40.80	2800	20231101	11.43	5270	-40.80	20240422	2880	8.33	20240805	5270	-40.80	20240422	2800	11.43	20231101	0.19	N	187420	500	117 억		109895	N	N	0	N	00	N
85	20240816	130849	57	100.00	KOSDAQ		제약	N	N	N	N		N	3120	55	2	1.79	123099875	39955	35.74	3080	3140	3025	3980	2150	3065	3080.96	0.47	0	2663	3218	3141	3063	2986	2908	3102	2947	118	915	500	2140	5	1	23533599	734	-24.76	3.31	12	0.17	-126.00	944.00	5270	20240422	-40.80	2800	20231101	11.43	5270	-40.80	20240422	2880	8.33	20240805	5270	-40.80	20240422	2800	11.43	20231101	0.19	N	187420	500	117 억		109895	N	N	0	N	00	N
86	20240816	120843	57	100.00	KOSDAQ		제약	N	N	N	N		N	3125	60	2	1.96	108106945	35143	31.44	3080	3140	3025	3980	2150	3065	3076.20	0.47	0	2535	3218	3141	3063	2986	2908	3102	2947	118	915	500	2140	5	1	23533599	735	-24.80	3.31	12	0.15	-126.00	944.00	5270	20240422	-40.70	2800	20231101	11.61	5270	-40.70	20240422	2880	8.51	20240805	5270	-40.70	20240422	2800	11.61	20231101	0.19	N	187420	500	117 억		109895	N	N	0	N	00	N
87	20240816	110847	57	100.00	KOSDAQ		제약	N	N	N	N		N	3125	60	2	1.96	89186645	29093	26.02	3080	3125	3025	3980	2150	3065	3065.57	0.47	0	3168	3218	3141	3063	2986	2908	3102	2947	118	915	500	2140	5	1	23533599	735	-24.80	3.31	12	0.12	-126.00	944.00	5270	20240422	-40.70	2800	20231101	11.61	5270	-40.70	20240422	2880	8.51	20240805	5270	-40.70	20240422	2800	11.61	20231101	0.19	N	187420	500	117 억		109895	N	N	0	N	00	N
88	20240816	100844	57	100.00	KOSDAQ		제약	N	N	N	N		N	3040	-25	5	-0.82	49968950	16442	14.71	3080	3085	3025	3980	2150	3065	3039.10	0.47	0	3530	3218	3141	3063	2986	2908	3102	2947	118	915	500	2140	5	1	23533599	715	-24.13	3.22	12	0.07	-126.00	944.00	5270	20240422	-42.31	2800	20231101	8.57	5270	-42.31	20240422	2880	5.56	20240805	5270	-42.31	20240422	2800	8.57	20231101	0.19	N	187420	500	117 억		109895	N	N	0	N	00	N
89	20240816	090844	57	100.00	KOSDAQ		제약	N	N	N	N		N	3060	-5	5	-0.16	4113260	1343	1.20	3080	3085	3060	3980	2150	3065	3062.74	0.47	0	-57	3218	3141	3063	2986	2908	3102	2947	118	915	500	2140	5	1	23533599	720	-24.29	3.24	12	0.01	-126.00	944.00	5270	20240422	-41.94	2800	20231101	9.29	5270	-41.94	20240422	2880	6.25	20240805	5270	-41.94	20240422	2800	9.29	20231101	0.19	N	187420	500	117 억		109895	N	N	0	N	00	N
90	20240814	160845	57	100.00	KOSDAQ		제약	N	N	N	N		N	3065	-15	5	-0.49	337994885	111197	32.49	3085	3140	2985	4000	2160	3080	3039.60	0.35	0	28451	3480	3280	3165	2965	2850	3222	2907	118	920	500	2150	5	1	23533599	721	-24.33	3.25	12	0.47	-126.00	944.00	5270	20240422	-41.84	2800	20231101	9.46	5270	-41.84	20240422	2880	6.42	20240805	5270	-41.84	20240422	2800	9.46	20231101	0.20	N	187420	500	117 억		81468	N	N	0	N	00	N
91	20240814	150847	57	100.00	KOSDAQ		제약	N	N	N	N		N	3050	-30	5	-0.97	317280700	104400	30.51	3085	3140	2985	4000	2160	3080	3039.09	0.35	0	25522	3480	3280	3165	2965	2850	3222	2907	118	920	500	2150	5	1	23533599	718	-24.21	3.23	12	0.44	-126.00	944.00	5270	20240422	-42.13	2800	20231101	8.93	5270	-42.13	20240422	2880	5.90	20240805	5270	-42.13	20240422	2800	8.93	20231101	0.20	N	187420	500	117 억		81468	N	N	0	N	00	N
92	20240814	140851	57	100.00	KOSDAQ		제약	N	N	N	N		N	3035	-45	5	-1.46	304404310	100178	29.27	3085	3140	2985	4000	2160	3080	3038.63	0.35	0	24985	3480	3280	3165	2965	2850	3222	2907	118	920	500	2150	5	1	23533599	714	-24.09	3.22	12	0.43	-126.00	944.00	5270	20240422	-42.41	2800	20231101	8.39	5270	-42.41	20240422	2880	5.38	20240805	5270	-42.41	20240422	2800	8.39	20231101	0.20	N	187420	500	117 억		81468	N	N	0	N	00	N
93	20240814	130847	57	100.00	KOSDAQ		제약	N	N	N	N		N	3035	-45	5	-1.46	264879750	87104	25.45	3085	3140	2985	4000	2160	3080	3040.96	0.35	0	17671	3480	3280	3165	2965	2850	3222	2907	118	920	500	2150	5	1	23533599	714	-24.09	3.22	12	0.37	-126.00	944.00	5270	20240422	-42.41	2800	20231101	8.39	5270	-42.41	20240422	2880	5.38	20240805	5270	-42.41	20240422	2800	8.39	20231101	0.20	N	187420	500	117 억		81468	N	N	0	N	00	N
94	20240814	120843	57	100.00	KOSDAQ		제약	N	N	N	N		N	3040	-40	5	-1.30	222905230	73184	21.38	3085	3140	2985	4000	2160	3080	3045.82	0.35	0	12771	3480	3280	3165	2965	2850	3222	2907	118	920	500	2150	5	1	23533599	715	-24.13	3.22	12	0.31	-126.00	944.00	5270	20240422	-42.31	2800	20231101	8.57	5270	-42.31	20240422	2880	5.56	20240805	5270	-42.31	20240422	2800	8.57	20231101	0.20	N	187420	500	117 억		81468	N	N	0	N	00	N
95	20240814	110840	57	100.00	KOSDAQ		제약	N	N	N	N		N	3060	-20	5	-0.65	213829410	70200	20.51	3085	3140	2985	4000	2160	3080	3046.00	0.35	0	12117	3480	3280	3165	2965	2850	3222	2907	118	920	500	2150	5	1	23533599	720	-24.29	3.24	12	0.30	-126.00	944.00	5270	20240422	-41.94	2800	20231101	9.29	5270	-41.94	20240422	2880	6.25	20240805	5270	-41.94	20240422	2800	9.29	20231101	0.20	N	187420	500	117 억		81468	N	N	0	N	00	N
96	20240814	100838	57	100.00	KOSDAQ		제약	N	N	N	N		N	3040	-40	5	-1.30	185706880	60975	17.82	3085	3140	2985	4000	2160	3080	3045.62	0.35	0	9119	3480	3280	3165	2965	2850	3222	2907	118	920	500	2150	5	1	23533599	715	-24.13	3.22	12	0.26	-126.00	944.00	5270	20240422	-42.31	2800	20231101	8.57	5270	-42.31	20240422	2880	5.56	20240805	5270	-42.31	20240422	2800	8.57	20231101	0.20	N	187420	500	117 억		81468	N	N	0	N	00	N
97	20240814	090911	57	100.00	KOSDAQ		제약	N	N	N	N		N	3080	0	3	0.00	39869565	12859	3.76	3085	3140	3080	4000	2160	3080	3100.52	0.35	0	-1489	3480	3280	3165	2965	2850	3222	2907	118	920	500	2150	5	1	23533599	725	-24.44	3.26	12	0.05	-126.00	944.00	5270	20240422	-41.56	2800	20231101	10.00	5270	-41.56	20240422	2880	6.94	20240805	5270	-41.56	20240422	2800	10.00	20231101	0.20	N	187420	500	117 억		81468	N	N	0	N	00	N
98	20240813	160830	57	100.00	KOSDAQ		제약	N	N	N	N		N	3080	-330	5	-9.68	1080083465	340121	14.57	3360	3365	3050	4430	2390	3410	3176.10	0.37	0	-6436	4466	3937	3541	3012	2616	4202	3277	118	1020	500	2380	5	1	23533599	725	-24.44	3.26	12	1.45	-126.00	944.00	5270	20240422	-41.56	2800	20231101	10.00	5270	-41.56	20240422	2880	6.94	20240805	5270	-41.56	20240422	2800	10.00	20231101	0.20	N	187420	500	117 억		87834	N	N	0	N	00	N
99	20240813	150837	57	100.00	KOSDAQ		제약	N	N	N	N		N	3115	-295	5	-8.65	1027891015	323247	13.85	3360	3365	3050	4430	2390	3410	3179.89	0.37	0	1216	4466	3937	3541	3012	2616	4202	3277	118	1020	500	2380	5	1	23533599	733	-24.72	3.30	12	1.37	-126.00	944.00	5270	20240422	-40.89	2800	20231101	11.25	5270	-40.89	20240422	2880	8.16	20240805	5270	-40.89	20240422	2800	11.25	20231101	0.20	N	187420	500	117 억		87834	N	N	0	N	00	N
100	20240813	140838	57	100.00	KOSDAQ		제약	N	N	N	N		N	3130	-280	5	-8.21	835054925	261051	11.19	3360	3365	3120	4430	2390	3410	3198.82	0.37	0	-5916	4466	3937	3541	3012	2616	4202	3277	118	1020	500	2380	5	1	23533599	737	-24.84	3.32	12	1.11	-126.00	944.00	5270	20240422	-40.61	2800	20231101	11.79	5270	-40.61	20240422	2880	8.68	20240805	5270	-40.61	20240422	2800	11.79	20231101	0.20	N	187420	500	117 억		87834	N	N	0	N	00	N
101	20240813	130838	57	100.00	KOSDAQ		제약	N	N	N	N		N	3165	-245	5	-7.18	650653340	202377	8.67	3360	3365	3125	4430	2390	3410	3215.06	0.37	0	-4834	4466	3937	3541	3012	2616	4202	3277	118	1020	500	2380	5	1	23533599	745	-25.12	3.35	12	0.86	-126.00	944.00	5270	20240422	-39.94	2800	20231101	13.04	5270	-39.94	20240422	2880	9.90	20240805	5270	-39.94	20240422	2800	13.04	20231101	0.20	N	187420	500	117 억		87834	N	N	0	N	00	N
102	20240813	120831	57	100.00	KOSDAQ		제약	N	N	N	N		N	3165	-245	5	-7.18	587825160	182540	7.82	3360	3365	3125	4430	2390	3410	3220.25	0.37	0	6325	4466	3937	3541	3012	2616	4202	3277	118	1020	500	2380	5	1	23533599	745	-25.12	3.35	12	0.78	-126.00	944.00	5270	20240422	-39.94	2800	20231101	13.04	5270	-39.94	20240422	2880	9.90	20240805	5270	-39.94	20240422	2800	13.04	20231101	0.20	N	187420	500	117 억		87834	N	N	0	N	00	N
103	20240813	110830	57	100.00	KOSDAQ		제약	N	N	N	N		N	3170	-240	5	-7.04	544731305	168931	7.24	3360	3365	3125	4430	2390	3410	3224.58	0.37	0	5752	4466	3937	3541	3012	2616	4202	3277	118	1020	500	2380	5	1	23533599	746	-25.16	3.36	12	0.72	-126.00	944.00	5270	20240422	-39.85	2800	20231101	13.21	5270	-39.85	20240422	2880	10.07	20240805	5270	-39.85	20240422	2800	13.21	20231101	0.20	N	187420	500	117 억		87834	N	N	0	N	00	N
104	20240813	100832	57	100.00	KOSDAQ		제약	N	N	N	N		N	3160	-250	5	-7.33	444192355	137330	5.88	3360	3365	3125	4430	2390	3410	3234.49	0.37	0	7284	4466	3937	3541	3012	2616	4202	3277	118	1020	500	2380	5	1	23533599	744	-25.08	3.35	12	0.58	-126.00	944.00	5270	20240422	-40.04	2800	20231101	12.86	5270	-40.04	20240422	2880	9.72	20240805	5270	-40.04	20240422	2800	12.86	20231101	0.20	N	187420	500	117 억		87834	N	N	0	N	00	N
105	20240813	090836	57	100.00	KOSDAQ		제약	N	N	N	N		N	3330	-80	5	-2.35	154653440	46803	2.01	3360	3365	3250	4430	2390	3410	3304.35	0.37	0	1959	4466	3937	3541	3012	2616	4202	3277	118	1020	500	2380	5	1	23533599	784	-26.43	3.53	12	0.20	-126.00	944.00	5270	20240422	-36.81	2800	20231101	18.93	5270	-36.81	20240422	2880	15.62	20240805	5270	-36.81	20240422	2800	18.93	20231101	0.20	N	187420	500	117 억		87834	N	N	0	N	00	N
106	20240812	160826	57	100.00	KOSDAQ		제약	N	N	N	N		N	3410	115	2	3.49	8241956870	2322059	8362.96	3345	4070	3145	4280	2310	3295	3549.57	0.75	0	-89398	3411	3352	3236	3177	3061	3382	3207	118	985	500	2300	5	1	23521171	802	-27.06	3.61	12	9.87	-126.00	944.00	5270	20240422	-35.29	2800	20231101	21.79	5270	-35.29	20240422	2880	18.40	20240805	5270	-35.29	20240422	2800	21.79	20231101	0.20	N	187420	500	117 억		176002	N	N	0	N	00	N
107	20240812	150826	57	100.00	KOSDAQ		제약	N	N	N	N		N	3365	70	2	2.12	8093103185	2278088	8204.59	3345	4070	3145	4280	2310	3295	3552.59	0.75	0	-88809	3411	3352	3236	3177	3061	3382	3207	118	985	500	2300	5	1	23521171	791	-26.71	3.56	12	9.69	-126.00	944.00	5270	20240422	-36.15	2800	20231101	20.18	5270	-36.15	20240422	2880	16.84	20240805	5270	-36.15	20240422	2800	20.18	20231101	0.20	N	187420	500	117 억		176002	N	N	0	N	00	N
108	20240812	140827	57	100.00	KOSDAQ		제약	N	N	N	N		N	3345	50	2	1.52	7924448690	2227717	8023.18	3345	4070	3145	4280	2310	3295	3557.21	0.75	0	-87154	3411	3352	3236	3177	3061	3382	3207	118	985	500	2300	5	1	23521171	787	-26.55	3.54	12	9.47	-126.00	944.00	5270	20240422	-36.53	2800	20231101	19.46	5270	-36.53	20240422	2880	16.15	20240805	5270	-36.53	20240422	2800	19.46	20231101	0.20	N	187420	500	117 억		176002	N	N	0	N	00	N
109	20240812	130823	57	100.00	KOSDAQ		제약	N	N	N	N		N	3380	85	2	2.58	4218052325	1162449	4186.59	3345	4070	3145	4280	2310	3295	3628.59	0.75	0	-59675	3411	3352	3236	3177	3061	3382	3207	118	985	500	2300	5	1	23521171	795	-26.83	3.58	12	4.94	-126.00	944.00	5270	20240422	-35.86	2800	20231101	20.71	5270	-35.86	20240422	2880	17.36	20240805	5270	-35.86	20240422	2800	20.71	20231101	0.20	N	187420	500	117 억		176002	N	N	0	N	00	N
110	20240812	120823	57	100.00	KOSDAQ		제약	N	N	N	N		N	3385	90	2	2.73	3651448075	993656	3578.68	3345	4070	3145	4280	2310	3295	3674.76	0.75	0	-79392	3411	3352	3236	3177	3061	3382	3207	118	985	500	2300	5	1	23521171	796	-26.87	3.59	12	4.22	-126.00	944.00	5270	20240422	-35.77	2800	20231101	20.89	5270	-35.77	20240422	2880	17.53	20240805	5270	-35.77	20240422	2800	20.89	20231101	0.20	N	187420	500	117 억		176002	N	N	0	N	00	N
111	20240812	110824	57	100.00	KOSDAQ		제약	N	N	N	N		N	3495	200	2	6.07	2947174555	788467	2839.69	3345	4070	3145	4280	2310	3295	3737.85	0.75	0	-84710	3411	3352	3236	3177	3061	3382	3207	118	985	500	2300	5	1	23521171	822	-27.74	3.70	12	3.35	-126.00	944.00	5270	20240422	-33.68	2800	20231101	24.82	5270	-33.68	20240422	2880	21.35	20240805	5270	-33.68	20240422	2800	24.82	20231101	0.20	N	187420	500	117 억		176002	N	N	0	N	00	N
112	20240812	100817	57	100.00	KOSDAQ		제약	N	N	N	N		N	3190	-105	5	-3.19	84123995	26241	94.51	3345	3345	3145	4280	2310	3295	3205.82	0.75	0	8880	3411	3352	3236	3177	3061	3382	3207	118	985	500	2300	5	1	23521171	750	-25.32	3.38	12	0.11	-126.00	944.00	5270	20240422	-39.47	2800	20231101	13.93	5270	-39.47	20240422	2880	10.76	20240805	5270	-39.47	20240422	2800	13.93	20231101	0.20	N	187420	500	117 억		176002	N	N	0	N	00	N
113	20240812	090816	57	100.00	KOSDAQ		제약	N	N	N	N		N	3145	-150	5	-4.55	2894950	895	3.22	3345	3345	3145	4280	2310	3295	3234.58	0.75	0	-133	3411	3352	3236	3177	3061	3382	3207	118	985	500	2300	5	1	23521171	740	-24.96	3.33	12	0.00	-126.00	944.00	5270	20240422	-40.32	2800	20231101	12.32	5270	-40.32	20240422	2880	9.20	20240805	5270	-40.32	20240422	2800	12.32	20231101	0.20	N	187420	500	117 억		176002	Y	N	0	N	00	N
114	20240809	160813	57	100.00	KOSDAQ		제약	N	N	N	N		N	3295	120	2	3.78	88129695	27761	16.36	3175	3295	3120	4125	2225	3175	3174.59	0.73	0	3265	3558	3366	3208	3016	2858	3287	2937	118	950	500	2220	5	1	23521171	775	-26.15	3.49	12	0.12	-126.00	944.00	5270	20240422	-37.48	2800	20231101	17.68	5270	-37.48	20240422	2880	14.41	20240805	5270	-37.48	20240422	2800	17.68	20231101	0.20	N	187420	500	117 억		172737	N	N	0	N	00	N
115	20240809	150831	57	100.00	KOSDAQ		제약	N	N	N	N		N	3175	0	3	0.00	78687070	24894	14.67	3175	3275	3120	4125	2225	3175	3160.88	0.73	0	3251	3558	3366	3208	3016	2858	3287	2937	118	950	500	2220	5	1	23521171	747	-25.20	3.36	12	0.11	-126.00	944.00	5270	20240422	-39.75	2800	20231101	13.39	5270	-39.75	20240422	2880	10.24	20240805	5270	-39.75	20240422	2800	13.39	20231101	0.20	N	187420	500	117 억		172737	N	N	0	N	00	N
116	20240809	140834	57	100.00	KOSDAQ		제약	N	N	N	N		N	3175	0	3	0.00	63498480	20120	11.86	3175	3275	3120	4125	2225	3175	3155.99	0.73	0	2274	3558	3366	3208	3016	2858	3287	2937	118	950	500	2220	5	1	23521171	747	-25.20	3.36	12	0.09	-126.00	944.00	5270	20240422	-39.75	2800	20231101	13.39	5270	-39.75	20240422	2880	10.24	20240805	5270	-39.75	20240422	2800	13.39	20231101	0.20	N	187420	500	117 억		172737	N	N	0	N	00	N
117	20240809	130829	57	100.00	KOSDAQ		제약	N	N	N	N		N	3180	5	2	0.16	53052105	16813	9.91	3175	3275	3120	4125	2225	3175	3155.42	0.73	0	1972	3558	3366	3208	3016	2858	3287	2937	118	950	500	2220	5	1	23521171	748	-25.24	3.37	12	0.07	-126.00	944.00	5270	20240422	-39.66	2800	20231101	13.57	5270	-39.66	20240422	2880	10.42	20240805	5270	-39.66	20240422	2800	13.57	20231101	0.20	N	187420	500	117 억		172737	N	N	0	N	00	N
118	20240809	120827	57	100.00	KOSDAQ		제약	N	N	N	N		N	3175	0	3	0.00	52477175	16632	9.80	3175	3275	3120	4125	2225	3175	3155.19	0.73	0	2001	3558	3366	3208	3016	2858	3287	2937	118	950	500	2220	5	1	23521171	747	-25.20	3.36	12	0.07	-126.00	944.00	5270	20240422	-39.75	2800	20231101	13.39	5270	-39.75	20240422	2880	10.24	20240805	5270	-39.75	20240422	2800	13.39	20231101	0.20	N	187420	500	117 억		172737	N	N	0	N	00	N
119	20240809	110821	57	100.00	KOSDAQ		제약	N	N	N	N		N	3195	20	2	0.63	42371700	13441	7.92	3175	3275	3120	4125	2225	3175	3152.42	0.73	0	1987	3558	3366	3208	3016	2858	3287	2937	118	950	500	2220	5	1	23521171	752	-25.36	3.38	12	0.06	-126.00	944.00	5270	20240422	-39.37	2800	20231101	14.11	5270	-39.37	20240422	2880	10.94	20240805	5270	-39.37	20240422	2800	14.11	20231101	0.20	N	187420	500	117 억		172737	N	N	0	N	00	N
120	20240809	100829	57	100.00	KOSDAQ		제약	N	N	N	N		N	3155	-20	5	-0.63	34748125	11026	6.50	3175	3275	3120	4125	2225	3175	3151.47	0.73	0	2169	3558	3366	3208	3016	2858	3287	2937	118	950	500	2220	5	1	23521171	742	-25.04	3.34	12	0.05	-126.00	944.00	5270	20240422	-40.13	2800	20231101	12.68	5270	-40.13	20240422	2880	9.55	20240805	5270	-40.13	20240422	2800	12.68	20231101	0.20	N	187420	500	117 억		172737	N	N	0	N	00	N
121	20240809	090823	57	100.00	KOSDAQ		제약	N	N	N	N		N	3175	0	3	0.00	11420600	3591	2.12	3175	3275	3175	4125	2225	3175	3180.34	0.73	0	363	3558	3366	3208	3016	2858	3287	2937	118	950	500	2220	5	1	23521171	747	-25.20	3.36	12	0.02	-126.00	944.00	5270	20240422	-39.75	2800	20231101	13.39	5270	-39.75	20240422	2880	10.24	20240805	5270	-39.75	20240422	2800	13.39	20231101	0.20	N	187420	500	117 억		172737	N	N	0	N	00	N
122	20240808	160809	57	100.00	KOSDAQ		제약	N	N	N	N		N	3175	-35	5	-1.09	549740545	169437	403.24	3180	3400	3050	4170	2250	3210	3244.68	0.70	0	8200	3456	3332	3176	3052	2896	3395	3115	118	960	500	2240	5	1	23521171	747	-25.20	3.36	12	0.72	-126.00	944.00	5270	20240422	-39.75	2800	20231101	13.39	5270	-39.75	20240422	2880	10.24	20240805	5270	-39.75	20240422	2800	13.39	20231101	0.20	N	187420	500	117 억		164514	N	N	0	N	00	N
123	20240808	150819	57	100.00	KOSDAQ		제약	N	N	N	N		N	3210	0	3	0.00	505292210	155341	369.69	3180	3400	3135	4170	2250	3210	3252.79	0.70	0	8672	3456	3332	3176	3052	2896	3395	3115	118	960	500	2240	5	1	23521171	755	-25.48	3.40	12	0.66	-126.00	944.00	5270	20240422	-39.09	2800	20231101	14.64	5270	-39.09	20240422	2880	11.46	20240805	5270	-39.09	20240422	2800	14.64	20231101	0.20	N	187420	500	117 억		164514	N	N	0	N	00	N
124	20240808	140821	57	100.00	KOSDAQ		제약	N	N	N	N		N	3240	30	2	0.93	393078425	120304	286.31	3180	3400	3135	4170	2250	3210	3267.38	0.70	0	1517	3456	3332	3176	3052	2896	3395	3115	118	960	500	2240	5	1	23521171	762	-25.71	3.43	12	0.51	-126.00	944.00	5270	20240422	-38.52	2800	20231101	15.71	5270	-38.52	20240422	2880	12.50	20240805	5270	-38.52	20240422	2800	15.71	20231101	0.20	N	187420	500	117 억		164514	N	N	0	N	00	N
125	20240808	130820	57	100.00	KOSDAQ		제약	N	N	N	N		N	3210	0	3	0.00	251197770	77594	184.66	3180	3380	3135	4170	2250	3210	3237.33	0.70	0	10001	3456	3332	3176	3052	2896	3395	3115	118	960	500	2240	5	1	23521171	755	-25.48	3.40	12	0.33	-126.00	944.00	5270	20240422	-39.09	2800	20231101	14.64	5270	-39.09	20240422	2880	11.46	20240805	5270	-39.09	20240422	2800	14.64	20231101	0.20	N	187420	500	117 억		164514	N	N	0	N	00	N
126	20240808	120826	57	100.00	KOSDAQ		제약	N	N	N	N		N	3210	0	3	0.00	242655620	74937	178.34	3180	3380	3135	4170	2250	3210	3238.13	0.70	0	10813	3456	3332	3176	3052	2896	3395	3115	118	960	500	2240	5	1	23521171	755	-25.48	3.40	12	0.32	-126.00	944.00	5270	20240422	-39.09	2800	20231101	14.64	5270	-39.09	20240422	2880	11.46	20240805	5270	-39.09	20240422	2800	14.64	20231101	0.20	N	187420	500	117 억		164514	N	N	0	N	00	N
127	20240808	110818	57	100.00	KOSDAQ		제약	N	N	N	N		N	3215	5	2	0.16	202004350	62264	148.18	3180	3380	3135	4170	2250	3210	3244.32	0.70	0	10383	3456	3332	3176	3052	2896	3395	3115	118	960	500	2240	5	1	23521171	756	-25.52	3.41	12	0.26	-126.00	944.00	5270	20240422	-38.99	2800	20231101	14.82	5270	-38.99	20240422	2880	11.63	20240805	5270	-38.99	20240422	2800	14.82	20231101	0.20	N	187420	500	117 억		164514	N	N	0	N	00	N
128	20240808	100817	57	100.00	KOSDAQ		제약	N	N	N	N		N	3320	110	2	3.43	73851845	22729	54.09	3180	3380	3135	4170	2250	3210	3249.23	0.70	0	-6109	3456	3332	3176	3052	2896	3395	3115	118	960	500	2240	5	1	23521171	781	-26.35	3.52	12	0.10	-126.00	944.00	5270	20240422	-37.00	2800	20231101	18.57	5270	-37.00	20240422	2880	15.28	20240805	5270	-37.00	20240422	2800	18.57	20231101	0.20	N	187420	500	117 억		164514	N	N	0	N	00	N
129	20240808	090812	57	100.00	KOSDAQ		제약	N	N	N	N		N	3180	-30	5	-0.93	8371905	2633	6.27	3180	3250	3135	4170	2250	3210	3179.61	0.70	0	-47	3456	3332	3176	3052	2896	3395	3115	118	960	500	2240	5	1	23521171	748	-25.24	3.37	12	0.01	-126.00	944.00	5270	20240422	-39.66	2800	20231101	13.57	5270	-39.66	20240422	2880	10.42	20240805	5270	-39.66	20240422	2800	13.57	20231101	0.20	N	187420	500	117 억		164514	N	N	0	N	00	N
130	20240807	160758	57	100.00	KOSDAQ		제약	N	N	N	N		N	3210	195	2	6.47	134464705	42018	88.54	3175	3300	3020	3915	2115	3015	3200.17	0.68	0	5538	3228	3121	3028	2921	2828	3175	2975	118	900	500	2110	5	1	23521171	755	-25.48	3.40	12	0.18	-126.00	944.00	5270	20240422	-39.09	2800	20231101	14.64	5270	-39.09	20240422	2880	11.46	20240805	5270	-39.09	20240422	2800	14.64	20231101	0.20	N	187420	500	117 억		159025	N	N	0	N	00	N
131	20240807	150811	57	100.00	KOSDAQ		제약	N	N	N	N		N	3135	120	2	3.98	125411345	39159	82.51	3175	3300	3020	3915	2115	3015	3202.62	0.68	0	6205	3228	3121	3028	2921	2828	3175	2975	118	900	500	2110	5	1	23521171	737	-24.88	3.32	12	0.17	-126.00	944.00	5270	20240422	-40.51	2800	20231101	11.96	5270	-40.51	20240422	2880	8.85	20240805	5270	-40.51	20240422	2800	11.96	20231101	0.20	N	187420	500	117 억		159025	N	N	0	N	00	N
132	20240807	140817	57	100.00	KOSDAQ		제약	N	N	N	N		N	3190	175	2	5.80	103226500	32146	67.74	3175	3300	3020	3915	2115	3015	3211.18	0.68	0	4233	3228	3121	3028	2921	2828	3175	2975	118	900	500	2110	5	1	23521171	750	-25.32	3.38	12	0.14	-126.00	944.00	5270	20240422	-39.47	2800	20231101	13.93	5270	-39.47	20240422	2880	10.76	20240805	5270	-39.47	20240422	2800	13.93	20231101	0.20	N	187420	500	117 억		159025	N	N	0	N	00	N
133	20240807	130810	57	100.00	KOSDAQ		제약	N	N	N	N		N	3200	185	2	6.14	44988000	14300	30.13	3175	3210	3020	3915	2115	3015	3146.01	0.68	0	622	3228	3121	3028	2921	2828	3175	2975	118	900	500	2110	5	1	23521171	753	-25.40	3.39	12	0.06	-126.00	944.00	5270	20240422	-39.28	2800	20231101	14.29	5270	-39.28	20240422	2880	11.11	20240805	5270	-39.28	20240422	2800	14.29	20231101	0.20	N	187420	500	117 억		159025	N	N	0	N	00	N
134	20240807	120813	57	100.00	KOSDAQ		제약	N	N	N	N		N	3140	125	2	4.15	23609995	7594	16.00	3175	3175	3020	3915	2115	3015	3109.03	0.68	0	293	3228	3121	3028	2921	2828	3175	2975	118	900	500	2110	5	1	23521171	739	-24.92	3.33	12	0.03	-126.00	944.00	5270	20240422	-40.42	2800	20231101	12.14	5270	-40.42	20240422	2880	9.03	20240805	5270	-40.42	20240422	2800	12.14	20231101	0.20	N	187420	500	117 억		159025	N	N	0	N	00	N
135	20240807	110812	57	100.00	KOSDAQ		제약	N	N	N	N		N	3115	100	2	3.32	17379390	5603	11.81	3175	3175	3020	3915	2115	3015	3101.80	0.68	0	-837	3228	3121	3028	2921	2828	3175	2975	118	900	500	2110	5	1	23521171	733	-24.72	3.30	12	0.02	-126.00	944.00	5270	20240422	-40.89	2800	20231101	11.25	5270	-40.89	20240422	2880	8.16	20240805	5270	-40.89	20240422	2800	11.25	20231101	0.20	N	187420	500	117 억		159025	N	N	0	N	00	N
136	20240807	100806	57	100.00	KOSDAQ		제약	N	N	N	N		N	3080	65	2	2.16	10500725	3401	7.17	3175	3175	3020	3915	2115	3015	3087.54	0.68	0	-569	3228	3121	3028	2921	2828	3175	2975	118	900	500	2110	5	1	23521171	724	-24.44	3.26	12	0.01	-126.00	944.00	5270	20240422	-41.56	2800	20231101	10.00	5270	-41.56	20240422	2880	6.94	20240805	5270	-41.56	20240422	2800	10.00	20231101	0.20	N	187420	500	117 억		159025	N	N	0	N	00	N
137	20240807	090833	57	100.00	KOSDAQ		제약	N	N	N	N		N	3085	70	2	2.32	2173305	706	1.49	3175	3175	3020	3915	2115	3015	3078.34	0.68	0	-101	3228	3121	3028	2921	2828	3175	2975	118	900	500	2110	5	1	23521171	726	-24.48	3.27	12	0.00	-126.00	944.00	5270	20240422	-41.46	2800	20231101	10.18	5270	-41.46	20240422	2880	7.12	20240805	5270	-41.46	20240422	2800	10.18	20231101	0.20	N	187420	500	117 억		159025	N	N	0	N	00	N
138	20240806	160757	57	100.00	KOSDAQ		제약	N	N	N	N		N	3015	135	2	4.69	142951375	47448	51.30	2935	3135	2935	3740	2020	2880	3012.80	0.67	0	537	3680	3280	3080	2680	2480	3180	2580	118	860	500	2010	5	1	23521171	709	-23.93	3.19	12	0.20	-126.00	944.00	5270	20240422	-42.79	2800	20231101	7.68	5270	-42.79	20240422	2880	4.69	20240805	5270	-42.79	20240422	2800	7.68	20231101	0.20	N	187420	500	117 억		158530	N	N	0	N	00	N
139	20240806	150808	57	100.00	KOSDAQ		제약	N	N	N	N		N	2990	110	2	3.82	141726565	47040	50.85	2935	3135	2935	3740	2020	2880	3012.89	0.67	0	757	3680	3280	3080	2680	2480	3180	2580	118	860	500	2010	5	1	23521171	703	-23.73	3.17	12	0.20	-126.00	944.00	5270	20240422	-43.26	2800	20231101	6.79	5270	-43.26	20240422	2880	3.82	20240805	5270	-43.26	20240422	2800	6.79	20231101	0.20	N	187420	500	117 억		158530	N	N	0	N	00	N
140	20240806	140805	57	100.00	KOSDAQ		제약	N	N	N	N		N	3005	125	2	4.34	102902775	34026	36.78	2935	3135	2935	3740	2020	2880	3024.24	0.67	0	293	3680	3280	3080	2680	2480	3180	2580	118	860	500	2010	5	1	23521171	707	-23.85	3.18	12	0.14	-126.00	944.00	5270	20240422	-42.98	2800	20231101	7.32	5270	-42.98	20240422	2880	4.34	20240805	5270	-42.98	20240422	2800	7.32	20231101	0.20	N	187420	500	117 억		158530	N	N	0	N	00	N
141	20240806	130807	57	100.00	KOSDAQ		제약	N	N	N	N		N	3075	195	2	6.77	50771065	16643	17.99	2935	3135	2935	3740	2020	2880	3050.60	0.67	0	650	3680	3280	3080	2680	2480	3180	2580	118	860	500	2010	5	1	23521171	723	-24.40	3.26	12	0.07	-126.00	944.00	5270	20240422	-41.65	2800	20231101	9.82	5270	-41.65	20240422	2880	6.77	20240805	5270	-41.65	20240422	2800	9.82	20231101	0.20	N	187420	500	117 억		158530	N	N	0	N	00	N
142	20240806	120808	57	100.00	KOSDAQ		제약	N	N	N	N		N	3055	175	2	6.08	43983350	14419	15.59	2935	3135	2935	3740	2020	2880	3050.37	0.67	0	18	3680	3280	3080	2680	2480	3180	2580	118	860	500	2010	5	1	23521171	719	-24.25	3.24	12	0.06	-126.00	944.00	5270	20240422	-42.03	2800	20231101	9.11	5270	-42.03	20240422	2880	6.08	20240805	5270	-42.03	20240422	2800	9.11	20231101	0.20	N	187420	500	117 억		158530	N	N	0	N	00	N
143	20240806	110757	57	100.00	KOSDAQ		제약	N	N	N	N		N	3065	185	2	6.42	23824825	7789	8.42	2935	3135	2935	3740	2020	2880	3058.78	0.67	0	-304	3680	3280	3080	2680	2480	3180	2580	118	860	500	2010	5	1	23521171	721	-24.33	3.25	12	0.03	-126.00	944.00	5270	20240422	-41.84	2800	20231101	9.46	5270	-41.84	20240422	2880	6.42	20240805	5270	-41.84	20240422	2800	9.46	20231101	0.20	N	187420	500	117 억		158530	N	N	0	N	00	N
144	20240806	100758	57	100.00	KOSDAQ		제약	N	N	N	N		N	3125	245	2	8.51	11230195	3653	3.95	2935	3135	2935	3740	2020	2880	3074.24	0.67	0	594	3680	3280	3080	2680	2480	3180	2580	118	860	500	2010	5	1	23521171	735	-24.80	3.31	12	0.02	-126.00	944.00	5270	20240422	-40.70	2800	20231101	11.61	5270	-40.70	20240422	2880	8.51	20240805	5270	-40.70	20240422	2800	11.61	20231101	0.20	N	187420	500	117 억		158530	N	N	0	N	00	N
145	20240806	090803	57	100.00	KOSDAQ		제약	N	N	N	N		N	3050	170	2	5.90	503780	169	0.18	2935	3090	2935	3740	2020	2880	2980.95	0.67	0	-58	3680	3280	3080	2680	2480	3180	2580	118	860	500	2010	5	1	23521171	717	-24.21	3.23	12	0.00	-126.00	944.00	5270	20240422	-42.13	2800	20231101	8.93	5270	-42.13	20240422	2880	5.90	20240805	5270	-42.13	20240422	2800	8.93	20231101	0.20	N	187420	500	117 억		158530	N	N	0	N	00	N
146	20240805	160747	57	100.00	KOSDAQ		제약	N	N	N	N		N	2880	-575	5	-16.64	288166470	92335	219.28	3480	3480	2880	4490	2420	3455	3120.88	0.73	0	-12628	3661	3557	3486	3382	3311	3522	3347	118	1035	500	2410	5	1	23521171	677	-22.86	3.05	12	0.39	-126.00	944.00	5270	20240422	-45.35	2800	20231101	2.86	5270	-45.35	20240422	2880	0.00	20240805	5270	-45.35	20240422	2800	2.86	20231101	0.20	N	187420	500	117 억		170936	N	N	0	N	00	N
147	20240805	150801	57	100.00	KOSDAQ		제약	N	N	N	N		N	3015	-440	5	-12.74	262210950	83498	198.29	3480	3480	2900	4490	2420	3455	3140.33	0.73	0	-12840	3661	3557	3486	3382	3311	3522	3347	118	1035	500	2410	5	1	23521171	709	-23.93	3.19	12	0.35	-126.00	944.00	5270	20240422	-42.79	2800	20231101	7.68	5270	-42.79	20240422	2900	3.97	20240805	5270	-42.79	20240422	2800	7.68	20231101	0.20	N	187420	500	117 억		170936	N	N	0	N	00	N
148	20240805	140802	58	100.00	KOSDAQ		제약	N	N	N	N		N	3015	-440	5	-12.74	228789075	72385	171.90	3480	3480	3015	4490	2420	3455	3160.72	0.73	0	-10638	3661	3557	3486	3382	3311	3522	3347	118	1035	500	2410	5	1	23521171	709	-23.93	3.19	12	0.31	-126.00	944.00	5270	20240422	-42.79	2800	20231101	7.68	5270	-42.79	20240422	3015	0.00	20240805	5270	-42.79	20240422	2800	7.68	20231101	0.20	N	187420	500	117 억		170936	N	N	0	N	00	N
149	20240805	130801	57	100.00	KOSDAQ		제약	N	N	N	N		N	3110	-345	5	-9.99	134937670	41897	99.50	3480	3480	3080	4490	2420	3455	3220.70	0.73	0	-13375	3661	3557	3486	3382	3311	3522	3347	118	1035	500	2410	5	1	23521171	732	-24.68	3.29	12	0.18	-126.00	944.00	5270	20240422	-40.99	2800	20231101	11.07	5270	-40.99	20240422	3080	0.97	20240805	5270	-40.99	20240422	2800	11.07	20231101	0.20	N	187420	500	117 억		170936	N	N	0	N	00	N
150	20240805	120756	57	100.00	KOSDAQ		제약	N	N	N	N		N	3150	-305	5	-8.83	127770910	39621	94.09	3480	3480	3080	4490	2420	3455	3224.83	0.73	0	-12711	3661	3557	3486	3382	3311	3522	3347	118	1035	500	2410	5	1	23521171	741	-25.00	3.34	12	0.17	-126.00	944.00	5270	20240422	-40.23	2800	20231101	12.50	5270	-40.23	20240422	3080	2.27	20240805	5270	-40.23	20240422	2800	12.50	20231101	0.20	N	187420	500	117 억		170936	N	N	0	N	00	N
151	20240805	110756	57	100.00	KOSDAQ		제약	N	N	N	N		N	3190	-265	5	-7.67	94649770	29013	68.90	3480	3480	3135	4490	2420	3455	3262.32	0.73	0	-12392	3661	3557	3486	3382	3311	3522	3347	118	1035	500	2410	5	1	23521171	750	-25.32	3.38	12	0.12	-126.00	944.00	5270	20240422	-39.47	2800	20231101	13.93	5270	-39.47	20240422	3135	1.75	20240805	5270	-39.47	20240422	2800	13.93	20231101	0.20	N	187420	500	117 억		170936	N	N	0	N	00	N
152	20240805	100754	57	100.00	KOSDAQ		제약	N	N	N	N		N	3250	-205	5	-5.93	88247225	27016	64.16	3480	3480	3135	4490	2420	3455	3266.48	0.73	0	-11144	3661	3557	3486	3382	3311	3522	3347	118	1035	500	2410	5	1	23521171	764	-25.79	3.44	12	0.11	-126.00	944.00	5270	20240422	-38.33	2800	20231101	16.07	5270	-38.33	20240422	3135	3.67	20240805	5270	-38.33	20240422	2800	16.07	20231101	0.20	N	187420	500	117 억		170936	N	N	0	N	00	N
153	20240805	090749	57	100.00	KOSDAQ		제약	N	N	N	N		N	3330	-125	5	-3.62	15110150	4468	10.61	3480	3480	3260	4490	2420	3455	3381.86	0.73	0	-3916	3661	3557	3486	3382	3311	3522	3347	118	1035	500	2410	5	1	23521171	783	-26.43	3.53	12	0.02	-126.00	944.00	5270	20240422	-36.81	2800	20231101	18.93	5270	-36.81	20240422	3260	2.15	20240805	5270	-36.81	20240422	2800	18.93	20231101	0.20	N	187420	500	117 억		170936	N	N	0	N	00	N
154	20240802	160741	57	100.00	KOSDAQ		제약	N	N	N	N		N	3455	-40	5	-1.14	145286360	42009	271.52	3500	3590	3415	4540	2450	3495	3458.46	0.78	0	-13068	3591	3542	3496	3447	3401	3520	3425	118	1045	500	2440	5	1	23521171	813	-27.42	3.66	12	0.18	-126.00	944.00	5270	20240422	-34.44	2800	20231101	23.39	5270	-34.44	20240422	3415	1.17	20240802	5270	-34.44	20240422	2800	23.39	20231101	0.20	N	187420	500	117 억		184004	N	N	0	N	00	N
155	20240802	150741	57	100.00	KOSDAQ		제약	N	N	N	N		N	3455	-40	5	-1.14	144984095	41921	270.95	3500	3590	3415	4540	2450	3495	3458.51	0.78	0	-12988	3591	3542	3496	3447	3401	3520	3425	118	1045	500	2440	5	1	23521171	813	-27.42	3.66	12	0.18	-126.00	944.00	5270	20240422	-34.44	2800	20231101	23.39	5270	-34.44	20240422	3415	1.17	20240802	5270	-34.44	20240422	2800	23.39	20231101	0.20	N	187420	500	117 억		184004	N	N	0	N	00	N
156	20240802	140744	57	100.00	KOSDAQ		제약	N	N	N	N		N	3445	-50	5	-1.43	104823585	30246	195.49	3500	3590	3430	4540	2450	3495	3465.70	0.78	0	-5119	3591	3542	3496	3447	3401	3520	3425	118	1045	500	2440	5	1	23521171	810	-27.34	3.65	12	0.13	-126.00	944.00	5270	20240422	-34.63	2800	20231101	23.04	5270	-34.63	20240422	3425	0.58	20240627	5270	-34.63	20240422	2800	23.04	20231101	0.20	N	187420	500	117 억		184004	N	N	0	N	00	N
157	20240802	130743	57	100.00	KOSDAQ		제약	N	N	N	N		N	3470	-25	5	-0.72	94342785	27204	175.83	3500	3590	3430	4540	2450	3495	3467.97	0.78	0	-4526	3591	3542	3496	3447	3401	3520	3425	118	1045	500	2440	5	1	23521171	816	-27.54	3.68	12	0.12	-126.00	944.00	5270	20240422	-34.16	2800	20231101	23.93	5270	-34.16	20240422	3425	1.31	20240627	5270	-34.16	20240422	2800	23.93	20231101	0.20	N	187420	500	117 억		184004	N	N	0	N	00	N
158	20240802	120743	57	100.00	KOSDAQ		제약	N	N	N	N		N	3485	-10	5	-0.29	92094355	26553	171.62	3500	3590	3430	4540	2450	3495	3468.32	0.78	0	-4402	3591	3542	3496	3447	3401	3520	3425	118	1045	500	2440	5	1	23521171	820	-27.66	3.69	12	0.11	-126.00	944.00	5270	20240422	-33.87	2800	20231101	24.46	5270	-33.87	20240422	3425	1.75	20240627	5270	-33.87	20240422	2800	24.46	20231101	0.20	N	187420	500	117 억		184004	N	N	0	N	00	N
159	20240802	110744	57	100.00	KOSDAQ		제약	N	N	N	N		N	3480	-15	5	-0.43	84032160	24237	156.65	3500	3590	3430	4540	2450	3495	3467.10	0.78	0	-2790	3591	3542	3496	3447	3401	3520	3425	118	1045	500	2440	5	1	23521171	819	-27.62	3.69	12	0.10	-126.00	944.00	5270	20240422	-33.97	2800	20231101	24.29	5270	-33.97	20240422	3425	1.61	20240627	5270	-33.97	20240422	2800	24.29	20231101	0.20	N	187420	500	117 억		184004	N	N	0	N	00	N
160	20240802	100738	57	100.00	KOSDAQ		제약	N	N	N	N		N	3480	-15	5	-0.43	17351280	4974	32.15	3500	3590	3470	4540	2450	3495	3488.40	0.78	0	-1367	3591	3542	3496	3447	3401	3520	3425	118	1045	500	2440	5	1	23521171	819	-27.62	3.69	12	0.02	-126.00	944.00	5270	20240422	-33.97	2800	20231101	24.29	5270	-33.97	20240422	3425	1.61	20240627	5270	-33.97	20240422	2800	24.29	20231101	0.20	N	187420	500	117 억		184004	N	N	0	N	00	N
161	20240802	090745	57	100.00	KOSDAQ		제약	N	N	N	N		N	3590	95	2	2.72	427800	123	0.79	3500	3590	3470	4540	2450	3495	3478.05	0.78	0	-1	3591	3542	3496	3447	3401	3520	3425	118	1045	500	2440	5	1	23521171	844	-28.49	3.80	12	0.00	-126.00	944.00	5270	20240422	-31.88	2800	20231101	28.21	5270	-31.88	20240422	3425	4.82	20240627	5270	-31.88	20240422	2800	28.21	20231101	0.20	N	187420	500	117 억		184004	N	N	0	N	00	N
162	20240801	160738	57	100.00	KOSDAQ		제약	N	N	N	N		N	3495	20	2	0.58	53937090	15472	14.27	3545	3545	3450	4515	2435	3475	3486.11	0.81	0	-2620	3671	3572	3516	3417	3361	3545	3390	115	1040	500	2430	5	1	22941693	802	-27.74	3.70	12	0.07	-126.00	944.00	5270	20240422	-33.68	2800	20231101	24.82	5270	-33.68	20240422	3425	2.04	20240627	5270	-33.68	20240422	2800	24.82	20231101	0.20	N	187420	500	114 억		186607	N	N	0	N	00	N
163	20240801	150800	57	100.00	KOSDAQ		제약	N	N	N	N		N	3490	15	2	0.43	53272205	15281	14.09	3545	3545	3450	4515	2435	3475	3486.17	0.81	0	-2524	3671	3572	3516	3417	3361	3545	3390	115	1040	500	2430	5	1	22941693	801	-27.70	3.70	12	0.07	-126.00	944.00	5270	20240422	-33.78	2800	20231101	24.64	5270	-33.78	20240422	3425	1.90	20240627	5270	-33.78	20240422	2800	24.64	20231101	0.20	N	187420	500	114 억		186607	N	N	0	N	00	N
164	20240801	140751	57	100.00	KOSDAQ		제약	N	N	N	N		N	3485	10	2	0.29	45245725	12977	11.97	3545	3545	3450	4515	2435	3475	3486.61	0.81	0	-2137	3671	3572	3516	3417	3361	3545	3390	115	1040	500	2430	5	1	22941693	800	-27.66	3.69	12	0.06	-126.00	944.00	5270	20240422	-33.87	2800	20231101	24.46	5270	-33.87	20240422	3425	1.75	20240627	5270	-33.87	20240422	2800	24.46	20231101	0.20	N	187420	500	114 억		186607	N	N	0	N	00	N
165	20240801	130741	57	100.00	KOSDAQ		제약	N	N	N	N		N	3465	-10	5	-0.29	36386910	10430	9.62	3545	3545	3450	4515	2435	3475	3488.68	0.81	0	-1811	3671	3572	3516	3417	3361	3545	3390	115	1040	500	2430	5	1	22941693	795	-27.50	3.67	12	0.05	-126.00	944.00	5270	20240422	-34.25	2800	20231101	23.75	5270	-34.25	20240422	3425	1.17	20240627	5270	-34.25	20240422	2800	23.75	20231101	0.20	N	187420	500	114 억		186607	N	N	0	N	00	N
166	20240801	120746	57	100.00	KOSDAQ		제약	N	N	N	N		N	3475	0	3	0.00	26322890	7533	6.95	3545	3545	3450	4515	2435	3475	3494.34	0.81	0	-1617	3671	3572	3516	3417	3361	3545	3390	115	1040	500	2430	5	1	22941693	797	-27.58	3.68	12	0.03	-126.00	944.00	5270	20240422	-34.06	2800	20231101	24.11	5270	-34.06	20240422	3425	1.46	20240627	5270	-34.06	20240422	2800	24.11	20231101	0.20	N	187420	500	114 억		186607	N	N	0	N	00	N
167	20240801	110746	57	100.00	KOSDAQ		제약	N	N	N	N		N	3485	10	2	0.29	21615200	6179	5.70	3545	3545	3450	4515	2435	3475	3498.17	0.81	0	-1377	3671	3572	3516	3417	3361	3545	3390	115	1040	500	2430	5	1	22941693	800	-27.66	3.69	12	0.03	-126.00	944.00	5270	20240422	-33.87	2800	20231101	24.46	5270	-33.87	20240422	3425	1.75	20240627	5270	-33.87	20240422	2800	24.46	20231101	0.20	N	187420	500	114 억		186607	N	N	0	N	00	N
168	20240801	100742	57	100.00	KOSDAQ		제약	N	N	N	N		N	3510	35	2	1.01	16211175	4635	4.27	3545	3545	3450	4515	2435	3475	3497.56	0.81	0	-1189	3671	3572	3516	3417	3361	3545	3390	115	1040	500	2430	5	1	22941693	805	-27.86	3.72	12	0.02	-126.00	944.00	5270	20240422	-33.40	2800	20231101	25.36	5270	-33.40	20240422	3425	2.48	20240627	5270	-33.40	20240422	2800	25.36	20231101	0.20	N	187420	500	114 억		186607	N	N	0	N	00	N
169	20240801	090734	57	100.00	KOSDAQ		제약	N	N	N	N		N	3525	50	2	1.44	3701460	1050	0.97	3545	3545	3500	4515	2435	3475	3525.20	0.81	0	-1022	3671	3572	3516	3417	3361	3545	3390	115	1040	500	2430	5	1	22941693	809	-27.98	3.73	12	0.00	-126.00	944.00	5270	20240422	-33.11	2800	20231101	25.89	5270	-33.11	20240422	3425	2.92	20240627	5270	-33.11	20240422	2800	25.89	20231101	0.20	N	187420	500	114 억		186607	N	N	0	N	00	N