KissMeData/080720/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	160648	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	220	2	4.33	206648750	39137	127.31	5170	5470	5030	6600	3560	5080	5280.14	0.59	0	8553	5443	5261	5078	4896	4713	5170	4805	40	1520	500	3450	10	1	7912828	419	-2.31	1.11	12	0.49	-2297.00	4758.00	6460	20240423	-17.96	3855	20240723	37.48	6460	-17.96	20240423	3855	37.48	20240723	6460	-17.96	20240423	3855	37.48	20240723	0.85	N	080720	500	39 억		46868	N	N	0	N	00	N
3	20240830	150652	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	270	2	5.31	182546530	34610	112.59	5170	5470	5030	6600	3560	5080	5274.39	0.59	0	8425	5443	5261	5078	4896	4713	5170	4805	40	1520	500	3450	10	1	7912828	423	-2.33	1.12	12	0.44	-2297.00	4758.00	6460	20240423	-17.18	3855	20240723	38.78	6460	-17.18	20240423	3855	38.78	20240723	6460	-17.18	20240423	3855	38.78	20240723	0.85	N	080720	500	39 억		46868	N	N	0	N	00	N
4	20240830	140652	57	100.00	KOSDAQ		제약	N	N	N	N		N	5290	210	2	4.13	149514100	28378	92.31	5170	5470	5030	6600	3560	5080	5268.66	0.59	0	7249	5443	5261	5078	4896	4713	5170	4805	40	1520	500	3450	10	1	7912828	419	-2.30	1.11	12	0.36	-2297.00	4758.00	6460	20240423	-18.11	3855	20240723	37.22	6460	-18.11	20240423	3855	37.22	20240723	6460	-18.11	20240423	3855	37.22	20240723	0.85	N	080720	500	39 억		46868	N	N	0	N	00	N
5	20240830	130647	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	250	2	4.92	135861820	25798	83.92	5170	5470	5030	6600	3560	5080	5266.37	0.59	0	7003	5443	5261	5078	4896	4713	5170	4805	40	1520	500	3450	10	1	7912828	422	-2.32	1.12	12	0.33	-2297.00	4758.00	6460	20240423	-17.49	3855	20240723	38.26	6460	-17.49	20240423	3855	38.26	20240723	6460	-17.49	20240423	3855	38.26	20240723	0.85	N	080720	500	39 억		46868	N	N	0	N	00	N
6	20240830	120651	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	220	2	4.33	97394990	18634	60.62	5170	5300	5030	6600	3560	5080	5226.74	0.59	0	5719	5443	5261	5078	4896	4713	5170	4805	40	1520	500	3450	10	1	7912828	419	-2.31	1.11	12	0.24	-2297.00	4758.00	6460	20240423	-17.96	3855	20240723	37.48	6460	-17.96	20240423	3855	37.48	20240723	6460	-17.96	20240423	3855	37.48	20240723	0.85	N	080720	500	39 억		46868	N	N	0	N	00	N
7	20240830	110658	57	100.00	KOSDAQ		제약	N	N	N	N		N	5230	150	2	2.95	73935840	14180	46.13	5170	5260	5030	6600	3560	5080	5214.09	0.59	0	1596	5443	5261	5078	4896	4713	5170	4805	40	1520	500	3450	10	1	7912828	414	-2.28	1.10	12	0.18	-2297.00	4758.00	6460	20240423	-19.04	3855	20240723	35.67	6460	-19.04	20240423	3855	35.67	20240723	6460	-19.04	20240423	3855	35.67	20240723	0.85	N	080720	500	39 억		46868	N	N	0	N	00	N
8	20240830	100654	57	100.00	KOSDAQ		제약	N	N	N	N		N	5260	180	2	3.54	55621080	10654	34.66	5170	5260	5030	6600	3560	5080	5220.68	0.59	0	-390	5443	5261	5078	4896	4713	5170	4805	40	1520	500	3450	10	1	7912828	416	-2.29	1.11	12	0.13	-2297.00	4758.00	6460	20240423	-18.58	3855	20240723	36.45	6460	-18.58	20240423	3855	36.45	20240723	6460	-18.58	20240423	3855	36.45	20240723	0.85	N	080720	500	39 억		46868	N	N	0	N	00	N
9	20240830	090655	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	-50	5	-0.98	1099890	213	0.69	5170	5170	5030	6600	3560	5080	5163.80	0.59	0	-24	5443	5261	5078	4896	4713	5170	4805	40	1520	500	3450	10	1	7912828	398	-2.19	1.06	12	0.00	-2297.00	4758.00	6460	20240423	-22.14	3855	20240723	30.48	6460	-22.14	20240423	3855	30.48	20240723	6460	-22.14	20240423	3855	30.48	20240723	0.85	N	080720	500	39 억		46868	N	N	0	N	00	N
10	20240829	160654	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	-110	5	-2.12	154959735	30740	140.96	5260	5260	4895	6740	3640	5190	5040.98	0.64	0	-3830	5436	5312	5206	5082	4976	5260	5030	40	1550	500	3520	10	1	7912828	402	-2.21	1.07	12	0.39	-2297.00	4758.00	6460	20240423	-21.36	3855	20240723	31.78	6460	-21.36	20240423	3855	31.78	20240723	6460	-21.36	20240423	3855	31.78	20240723	0.85	N	080720	500	39 억		50698	N	N	0	N	00	N
11	20240829	150702	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	-110	5	-2.12	152242035	30205	138.50	5260	5260	4895	6740	3640	5190	5040.29	0.64	0	-3531	5436	5312	5206	5082	4976	5260	5030	40	1550	500	3520	10	1	7912828	402	-2.21	1.07	12	0.38	-2297.00	4758.00	6460	20240423	-21.36	3855	20240723	31.78	6460	-21.36	20240423	3855	31.78	20240723	6460	-21.36	20240423	3855	31.78	20240723	0.85	N	080720	500	39 억		50698	N	N	0	N	00	N
12	20240829	140703	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	-90	5	-1.73	148310045	29432	134.96	5260	5260	4895	6740	3640	5190	5039.07	0.64	0	-3570	5436	5312	5206	5082	4976	5260	5030	40	1550	500	3520	10	1	7912828	404	-2.22	1.07	12	0.37	-2297.00	4758.00	6460	20240423	-21.05	3855	20240723	32.30	6460	-21.05	20240423	3855	32.30	20240723	6460	-21.05	20240423	3855	32.30	20240723	0.85	N	080720	500	39 억		50698	N	N	0	N	00	N
13	20240829	130704	57	100.00	KOSDAQ		제약	N	N	N	N		N	4965	-225	5	-4.34	107730590	21364	97.96	5260	5260	4895	6740	3640	5190	5042.62	0.64	0	-251	5436	5312	5206	5082	4976	5260	5030	40	1550	500	3520	5	1	7912828	393	-2.16	1.04	12	0.27	-2297.00	4758.00	6460	20240423	-23.14	3855	20240723	28.79	6460	-23.14	20240423	3855	28.79	20240723	6460	-23.14	20240423	3855	28.79	20240723	0.85	N	080720	500	39 억		50698	N	N	0	N	00	N
14	20240829	120701	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	-190	5	-3.66	97904450	19382	88.88	5260	5260	4895	6740	3640	5190	5051.31	0.64	0	1468	5436	5312	5206	5082	4976	5260	5030	40	1550	500	3520	10	1	7912828	396	-2.18	1.05	12	0.24	-2297.00	4758.00	6460	20240423	-22.60	3855	20240723	29.70	6460	-22.60	20240423	3855	29.70	20240723	6460	-22.60	20240423	3855	29.70	20240723	0.85	N	080720	500	39 억		50698	N	N	0	N	00	N
15	20240829	110704	57	100.00	KOSDAQ		제약	N	N	N	N		N	4995	-195	5	-3.76	93513070	18503	84.85	5260	5260	4895	6740	3640	5190	5053.94	0.64	0	1698	5436	5312	5206	5082	4976	5260	5030	40	1550	500	3520	5	1	7912828	395	-2.17	1.05	12	0.23	-2297.00	4758.00	6460	20240423	-22.68	3855	20240723	29.57	6460	-22.68	20240423	3855	29.57	20240723	6460	-22.68	20240423	3855	29.57	20240723	0.85	N	080720	500	39 억		50698	N	N	0	N	00	N
16	20240829	100659	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	-90	5	-1.73	35872015	6981	32.01	5260	5260	4895	6740	3640	5190	5138.52	0.64	0	-88	5436	5312	5206	5082	4976	5260	5030	40	1550	500	3520	10	1	7912828	404	-2.22	1.07	12	0.09	-2297.00	4758.00	6460	20240423	-21.05	3855	20240723	32.30	6460	-21.05	20240423	3855	32.30	20240723	6460	-21.05	20240423	3855	32.30	20240723	0.85	N	080720	500	39 억		50698	N	N	0	N	00	N
17	20240829	090701	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	0	3	0.00	15529780	2996	13.74	5260	5260	5120	6740	3640	5190	5183.50	0.64	0	140	5436	5312	5206	5082	4976	5260	5030	40	1550	500	3520	10	1	7912828	411	-2.26	1.09	12	0.04	-2297.00	4758.00	6460	20240423	-19.66	3855	20240723	34.63	6460	-19.66	20240423	3855	34.63	20240723	6460	-19.66	20240423	3855	34.63	20240723	0.85	N	080720	500	39 억		50698	N	N	0	N	00	N
18	20240828	160641	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	-10	5	-0.19	112065700	21807	90.28	5330	5330	5100	6760	3640	5200	5138.98	0.66	0	-1756	5353	5276	5183	5106	5013	5315	5145	40	1560	500	3530	10	1	7912828	411	-2.26	1.09	12	0.28	-2297.00	4758.00	6460	20240423	-19.66	3855	20240723	34.63	6460	-19.66	20240423	3855	34.63	20240723	6460	-19.66	20240423	3855	34.63	20240723	0.85	N	080720	500	39 억		52454	N	N	0	N	00	N
19	20240828	150645	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	-70	5	-1.35	107034510	20825	86.22	5330	5330	5100	6760	3640	5200	5139.71	0.66	0	-2010	5353	5276	5183	5106	5013	5315	5145	40	1560	500	3530	10	1	7912828	406	-2.23	1.08	12	0.26	-2297.00	4758.00	6460	20240423	-20.59	3855	20240723	33.07	6460	-20.59	20240423	3855	33.07	20240723	6460	-20.59	20240423	3855	33.07	20240723	0.85	N	080720	500	39 억		52454	N	N	0	N	00	N
20	20240828	140647	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	-80	5	-1.54	90462020	17603	72.88	5330	5330	5100	6760	3640	5200	5139.01	0.66	0	-2210	5353	5276	5183	5106	5013	5315	5145	40	1560	500	3530	10	1	7912828	405	-2.23	1.08	12	0.22	-2297.00	4758.00	6460	20240423	-20.74	3855	20240723	32.81	6460	-20.74	20240423	3855	32.81	20240723	6460	-20.74	20240423	3855	32.81	20240723	0.85	N	080720	500	39 억		52454	N	N	0	N	00	N
21	20240828	130644	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	-10	5	-0.19	46447010	9012	37.31	5330	5330	5120	6760	3640	5200	5153.91	0.66	0	-580	5353	5276	5183	5106	5013	5315	5145	40	1560	500	3530	10	1	7912828	411	-2.26	1.09	12	0.11	-2297.00	4758.00	6460	20240423	-19.66	3855	20240723	34.63	6460	-19.66	20240423	3855	34.63	20240723	6460	-19.66	20240423	3855	34.63	20240723	0.85	N	080720	500	39 억		52454	N	N	0	N	00	N
22	20240828	120643	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	0	3	0.00	26241600	5094	21.09	5330	5330	5120	6760	3640	5200	5151.47	0.66	0	-380	5353	5276	5183	5106	5013	5315	5145	40	1560	500	3530	10	1	7912828	411	-2.26	1.09	12	0.06	-2297.00	4758.00	6460	20240423	-19.50	3855	20240723	34.89	6460	-19.50	20240423	3855	34.89	20240723	6460	-19.50	20240423	3855	34.89	20240723	0.85	N	080720	500	39 억		52454	N	N	0	N	00	N
23	20240828	110643	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	-50	5	-0.96	7813140	1517	6.28	5330	5330	5130	6760	3640	5200	5150.39	0.66	0	-153	5353	5276	5183	5106	5013	5315	5145	40	1560	500	3530	10	1	7912828	408	-2.24	1.08	12	0.02	-2297.00	4758.00	6460	20240423	-20.28	3855	20240723	33.59	6460	-20.28	20240423	3855	33.59	20240723	6460	-20.28	20240423	3855	33.59	20240723	0.85	N	080720	500	39 억		52454	N	N	0	N	00	N
24	20240828	100709	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	-30	5	-0.58	1398490	268	1.11	5330	5330	5170	6760	3640	5200	5218.25	0.66	0	-70	5353	5276	5183	5106	5013	5315	5145	40	1560	500	3530	10	1	7912828	409	-2.25	1.09	12	0.00	-2297.00	4758.00	6460	20240423	-19.97	3855	20240723	34.11	6460	-19.97	20240423	3855	34.11	20240723	6460	-19.97	20240423	3855	34.11	20240723	0.85	N	080720	500	39 억		52454	N	N	0	N	00	N
25	20240828	090654	57	100.00	KOSDAQ		제약	N	N	N	N		N	5230	30	2	0.58	324360	61	0.25	5330	5330	5190	6760	3640	5200	5317.38	0.66	0	-15	5353	5276	5183	5106	5013	5315	5145	40	1560	500	3530	10	1	7912828	414	-2.28	1.10	12	0.00	-2297.00	4758.00	6460	20240423	-19.04	3855	20240723	35.67	6460	-19.04	20240423	3855	35.67	20240723	6460	-19.04	20240423	3855	35.67	20240723	0.85	N	080720	500	39 억		52454	N	N	0	N	00	N
26	20240827	160640	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	10	2	0.19	123542510	23751	103.67	5180	5260	5090	6740	3640	5190	5201.58	0.67	0	-277	5383	5286	5143	5046	4903	5310	5070	40	1550	500	3520	10	1	7912828	411	-2.26	1.09	12	0.30	-2297.00	4758.00	6460	20240423	-19.50	3855	20240723	34.89	6460	-19.50	20240423	3855	34.89	20240723	6460	-19.50	20240423	3855	34.89	20240723	0.85	N	080720	500	39 억		52716	N	N	0	N	00	N
27	20240827	150644	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	0	3	0.00	120902080	23243	101.45	5180	5260	5090	6740	3640	5190	5201.66	0.67	0	-171	5383	5286	5143	5046	4903	5310	5070	40	1550	500	3520	10	1	7912828	411	-2.26	1.09	12	0.29	-2297.00	4758.00	6460	20240423	-19.66	3855	20240723	34.63	6460	-19.66	20240423	3855	34.63	20240723	6460	-19.66	20240423	3855	34.63	20240723	0.85	N	080720	500	39 억		52716	N	N	0	N	00	N
28	20240827	140644	57	100.00	KOSDAQ		제약	N	N	N	N		N	5240	50	2	0.96	112811980	21692	94.68	5180	5260	5090	6740	3640	5190	5200.63	0.67	0	-360	5383	5286	5143	5046	4903	5310	5070	40	1550	500	3520	10	1	7912828	415	-2.28	1.10	12	0.27	-2297.00	4758.00	6460	20240423	-18.89	3855	20240723	35.93	6460	-18.89	20240423	3855	35.93	20240723	6460	-18.89	20240423	3855	35.93	20240723	0.85	N	080720	500	39 억		52716	N	N	0	N	00	N
29	20240827	130648	57	100.00	KOSDAQ		제약	N	N	N	N		N	5240	50	2	0.96	98420990	18949	82.71	5180	5250	5090	6740	3640	5190	5193.99	0.67	0	-1610	5383	5286	5143	5046	4903	5310	5070	40	1550	500	3520	10	1	7912828	415	-2.28	1.10	12	0.24	-2297.00	4758.00	6460	20240423	-18.89	3855	20240723	35.93	6460	-18.89	20240423	3855	35.93	20240723	6460	-18.89	20240423	3855	35.93	20240723	0.85	N	080720	500	39 억		52716	N	N	0	N	00	N
30	20240827	120650	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	20	2	0.39	70066610	13518	59.00	5180	5250	5090	6740	3640	5190	5183.21	0.67	0	-2965	5383	5286	5143	5046	4903	5310	5070	40	1550	500	3520	10	1	7912828	412	-2.27	1.09	12	0.17	-2297.00	4758.00	6460	20240423	-19.35	3855	20240723	35.15	6460	-19.35	20240423	3855	35.15	20240723	6460	-19.35	20240423	3855	35.15	20240723	0.85	N	080720	500	39 억		52716	N	N	0	N	00	N
31	20240827	110646	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	-30	5	-0.58	56494210	10904	47.59	5180	5250	5090	6740	3640	5190	5181.05	0.67	0	-2592	5383	5286	5143	5046	4903	5310	5070	40	1550	500	3520	10	1	7912828	408	-2.25	1.08	12	0.14	-2297.00	4758.00	6460	20240423	-20.12	3855	20240723	33.85	6460	-20.12	20240423	3855	33.85	20240723	6460	-20.12	20240423	3855	33.85	20240723	0.85	N	080720	500	39 억		52716	N	N	0	N	00	N
32	20240827	100644	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	-60	5	-1.16	38104840	7346	32.06	5180	5250	5130	6740	3640	5190	5187.15	0.67	0	-2175	5383	5286	5143	5046	4903	5310	5070	40	1550	500	3520	10	1	7912828	406	-2.23	1.08	12	0.09	-2297.00	4758.00	6460	20240423	-20.59	3855	20240723	33.07	6460	-20.59	20240423	3855	33.07	20240723	6460	-20.59	20240423	3855	33.07	20240723	0.85	N	080720	500	39 억		52716	N	N	0	N	00	N
33	20240827	090643	57	100.00	KOSDAQ		제약	N	N	N	N		N	5220	30	2	0.58	98600	19	0.08	5180	5220	5180	6740	3640	5190	5189.47	0.67	0	-17	5383	5286	5143	5046	4903	5310	5070	40	1550	500	3520	10	1	7912828	413	-2.27	1.10	12	0.00	-2297.00	4758.00	6460	20240423	-19.20	3855	20240723	35.41	6460	-19.20	20240423	3855	35.41	20240723	6460	-19.20	20240423	3855	35.41	20240723	0.85	N	080720	500	39 억		52716	N	N	0	N	00	N
34	20240826	160635	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	-20	5	-0.38	117492810	22903	70.70	5190	5240	5000	6770	3650	5210	5130.02	0.68	0	-1028	5740	5475	5125	4860	4510	5607	4992	40	1560	500	3540	10	1	7912828	411	-2.26	1.09	12	0.29	-2297.00	4758.00	6460	20240423	-19.66	3855	20240723	34.63	6460	-19.66	20240423	3855	34.63	20240723	6460	-19.66	20240423	3855	34.63	20240723	0.82	N	080720	500	39 억		53731	N	N	0	N	00	N
35	20240826	150639	57	100.00	KOSDAQ		제약	N	N	N	N		N	5220	10	2	0.19	94532660	18501	57.11	5190	5220	5000	6770	3650	5210	5109.60	0.68	0	-344	5740	5475	5125	4860	4510	5607	4992	40	1560	500	3540	10	1	7912828	413	-2.27	1.10	12	0.23	-2297.00	4758.00	6460	20240423	-19.20	3855	20240723	35.41	6460	-19.20	20240423	3855	35.41	20240723	6460	-19.20	20240423	3855	35.41	20240723	0.82	N	080720	500	39 억		53731	N	N	0	N	00	N
36	20240826	140642	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	-110	5	-2.11	66366750	13024	40.21	5190	5190	5000	6770	3650	5210	5095.73	0.68	0	-1619	5740	5475	5125	4860	4510	5607	4992	40	1560	500	3540	10	1	7912828	404	-2.22	1.07	12	0.16	-2297.00	4758.00	6460	20240423	-21.05	3855	20240723	32.30	6460	-21.05	20240423	3855	32.30	20240723	6460	-21.05	20240423	3855	32.30	20240723	0.82	N	080720	500	39 억		53731	N	N	0	N	00	N
37	20240826	130645	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	-150	5	-2.88	58387950	11458	35.37	5190	5190	5000	6770	3650	5210	5095.82	0.68	0	-957	5740	5475	5125	4860	4510	5607	4992	40	1560	500	3540	10	1	7912828	400	-2.20	1.06	12	0.14	-2297.00	4758.00	6460	20240423	-21.67	3855	20240723	31.26	6460	-21.67	20240423	3855	31.26	20240723	6460	-21.67	20240423	3855	31.26	20240723	0.82	N	080720	500	39 억		53731	N	N	0	N	00	N
38	20240826	120640	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	-110	5	-2.11	41501600	8132	25.10	5190	5190	5000	6770	3650	5210	5103.49	0.68	0	-1849	5740	5475	5125	4860	4510	5607	4992	40	1560	500	3540	10	1	7912828	404	-2.22	1.07	12	0.10	-2297.00	4758.00	6460	20240423	-21.05	3855	20240723	32.30	6460	-21.05	20240423	3855	32.30	20240723	6460	-21.05	20240423	3855	32.30	20240723	0.82	N	080720	500	39 억		53731	N	N	0	N	00	N
39	20240826	110640	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	-100	5	-1.92	28051480	5503	16.99	5190	5190	5000	6770	3650	5210	5097.49	0.68	0	-1819	5740	5475	5125	4860	4510	5607	4992	40	1560	500	3540	10	1	7912828	404	-2.22	1.07	12	0.07	-2297.00	4758.00	6460	20240423	-20.90	3855	20240723	32.56	6460	-20.90	20240423	3855	32.56	20240723	6460	-20.90	20240423	3855	32.56	20240723	0.82	N	080720	500	39 억		53731	N	N	0	N	00	N
40	20240826	100643	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	-150	5	-2.88	21960090	4306	13.29	5190	5190	5000	6770	3650	5210	5099.88	0.68	0	-1986	5740	5475	5125	4860	4510	5607	4992	40	1560	500	3540	10	1	7912828	400	-2.20	1.06	12	0.05	-2297.00	4758.00	6460	20240423	-21.67	3855	20240723	31.26	6460	-21.67	20240423	3855	31.26	20240723	6460	-21.67	20240423	3855	31.26	20240723	0.82	N	080720	500	39 억		53731	N	N	0	N	00	N
41	20240826	090641	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	-60	5	-1.15	119260	23	0.07	5190	5190	5150	6770	3650	5210	5185.22	0.68	0	-6	5740	5475	5125	4860	4510	5607	4992	40	1560	500	3540	10	1	7912828	408	-2.24	1.08	12	0.00	-2297.00	4758.00	6460	20240423	-20.28	3855	20240723	33.59	6460	-20.28	20240423	3855	33.59	20240723	6460	-20.28	20240423	3855	33.59	20240723	0.82	N	080720	500	39 억		53731	N	N	0	N	00	N
42	20240823	160637	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	0	3	0.00	165367045	32358	53.63	5200	5390	4775	6770	3650	5210	5110.54	0.61	0	5413	5830	5520	5280	4970	4730	5400	4850	40	1560	500	3540	10	1	7912828	412	-2.27	1.09	12	0.41	-2297.00	4758.00	6460	20240423	-19.35	3855	20240723	35.15	6460	-19.35	20240423	3855	35.15	20240723	6460	-19.35	20240423	3855	35.15	20240723	0.82	N	080720	500	39 억		48307	N	N	0	N	00	N
43	20240823	150642	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	-70	5	-1.34	158666645	31066	51.48	5200	5390	4775	6770	3650	5210	5107.41	0.61	0	5671	5830	5520	5280	4970	4730	5400	4850	40	1560	500	3540	10	1	7912828	407	-2.24	1.08	12	0.39	-2297.00	4758.00	6460	20240423	-20.43	3855	20240723	33.33	6460	-20.43	20240423	3855	33.33	20240723	6460	-20.43	20240423	3855	33.33	20240723	0.82	N	080720	500	39 억		48307	N	N	0	N	00	N
44	20240823	140641	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	-80	5	-1.54	152463695	29854	49.48	5200	5390	4775	6770	3650	5210	5106.98	0.61	0	4804	5830	5520	5280	4970	4730	5400	4850	40	1560	500	3540	10	1	7912828	406	-2.23	1.08	12	0.38	-2297.00	4758.00	6460	20240423	-20.59	3855	20240723	33.07	6460	-20.59	20240423	3855	33.07	20240723	6460	-20.59	20240423	3855	33.07	20240723	0.82	N	080720	500	39 억		48307	N	N	0	N	00	N
45	20240823	130641	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	-100	5	-1.92	131656065	25779	42.72	5200	5390	4775	6770	3650	5210	5107.11	0.61	0	3711	5830	5520	5280	4970	4730	5400	4850	40	1560	500	3540	10	1	7912828	404	-2.22	1.07	12	0.33	-2297.00	4758.00	6460	20240423	-20.90	3855	20240723	32.56	6460	-20.90	20240423	3855	32.56	20240723	6460	-20.90	20240423	3855	32.56	20240723	0.82	N	080720	500	39 억		48307	N	N	0	N	00	N
46	20240823	120639	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	-50	5	-0.96	111452025	21808	36.14	5200	5390	4775	6770	3650	5210	5110.60	0.61	0	2971	5830	5520	5280	4970	4730	5400	4850	40	1560	500	3540	10	1	7912828	408	-2.25	1.08	12	0.28	-2297.00	4758.00	6460	20240423	-20.12	3855	20240723	33.85	6460	-20.12	20240423	3855	33.85	20240723	6460	-20.12	20240423	3855	33.85	20240723	0.82	N	080720	500	39 억		48307	N	N	0	N	00	N
47	20240823	110640	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	-20	5	-0.38	81599825	15979	26.48	5200	5390	4775	6770	3650	5210	5106.69	0.61	0	2964	5830	5520	5280	4970	4730	5400	4850	40	1560	500	3540	10	1	7912828	411	-2.26	1.09	12	0.20	-2297.00	4758.00	6460	20240423	-19.66	3855	20240723	34.63	6460	-19.66	20240423	3855	34.63	20240723	6460	-19.66	20240423	3855	34.63	20240723	0.82	N	080720	500	39 억		48307	N	N	0	N	00	N
48	20240823	100640	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	-60	5	-1.15	65474155	12829	21.26	5200	5390	4775	6770	3650	5210	5103.61	0.61	0	1970	5830	5520	5280	4970	4730	5400	4850	40	1560	500	3540	10	1	7912828	408	-2.24	1.08	12	0.16	-2297.00	4758.00	6460	20240423	-20.28	3855	20240723	33.59	6460	-20.28	20240423	3855	33.59	20240723	6460	-20.28	20240423	3855	33.59	20240723	0.82	N	080720	500	39 억		48307	N	N	0	N	00	N
49	20240823	090642	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	-50	5	-0.96	994470	192	0.32	5200	5210	5160	6770	3650	5210	5179.53	0.61	0	-12	5830	5520	5280	4970	4730	5400	4850	40	1560	500	3540	10	1	7912828	408	-2.25	1.08	12	0.00	-2297.00	4758.00	6460	20240423	-20.12	3855	20240723	33.85	6460	-20.12	20240423	3855	33.85	20240723	6460	-20.12	20240423	3855	33.85	20240723	0.82	N	080720	500	39 억		48307	N	N	0	N	00	N
50	20240822	160637	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	-380	5	-6.80	319094430	60335	135.91	5590	5590	5040	7260	3920	5590	5288.71	0.72	0	-8628	5943	5766	5533	5356	5123	5650	5240	40	1670	500	3800	10	1	7912828	412	-2.27	1.09	12	0.76	-2297.00	4758.00	6460	20240423	-19.35	3855	20240723	35.15	6460	-19.35	20240423	3855	35.15	20240723	6460	-19.35	20240423	3855	35.15	20240723	0.83	N	080720	500	39 억		56926	N	N	0	N	00	N
51	20240822	150641	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	-480	5	-8.59	307486230	58099	130.88	5590	5590	5040	7260	3920	5590	5292.45	0.72	0	-7846	5943	5766	5533	5356	5123	5650	5240	40	1670	500	3800	10	1	7912828	404	-2.22	1.07	12	0.73	-2297.00	4758.00	6460	20240423	-20.90	3855	20240723	32.56	6460	-20.90	20240423	3855	32.56	20240723	6460	-20.90	20240423	3855	32.56	20240723	0.83	N	080720	500	39 억		56926	N	N	0	N	00	N
52	20240822	140642	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	-380	5	-6.80	278341350	52520	118.31	5590	5590	5040	7260	3920	5590	5299.72	0.72	0	-7914	5943	5766	5533	5356	5123	5650	5240	40	1670	500	3800	10	1	7912828	412	-2.27	1.09	12	0.66	-2297.00	4758.00	6460	20240423	-19.35	3855	20240723	35.15	6460	-19.35	20240423	3855	35.15	20240723	6460	-19.35	20240423	3855	35.15	20240723	0.83	N	080720	500	39 억		56926	N	N	0	N	00	N
53	20240822	130643	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	-390	5	-6.98	236464280	44533	100.32	5590	5590	5040	7260	3920	5590	5309.87	0.72	0	-6614	5943	5766	5533	5356	5123	5650	5240	40	1670	500	3800	10	1	7912828	411	-2.26	1.09	12	0.56	-2297.00	4758.00	6460	20240423	-19.50	3855	20240723	34.89	6460	-19.50	20240423	3855	34.89	20240723	6460	-19.50	20240423	3855	34.89	20240723	0.83	N	080720	500	39 억		56926	N	N	0	N	00	N
54	20240822	120645	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	-430	5	-7.69	206630640	38728	87.24	5590	5590	5040	7260	3920	5590	5335.43	0.72	0	-6674	5943	5766	5533	5356	5123	5650	5240	40	1670	500	3800	10	1	7912828	408	-2.25	1.08	12	0.49	-2297.00	4758.00	6460	20240423	-20.12	3855	20240723	33.85	6460	-20.12	20240423	3855	33.85	20240723	6460	-20.12	20240423	3855	33.85	20240723	0.83	N	080720	500	39 억		56926	N	N	0	N	00	N
55	20240822	110639	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	-240	5	-4.29	141744540	26347	59.35	5590	5590	5300	7260	3920	5590	5379.91	0.72	0	-1190	5943	5766	5533	5356	5123	5650	5240	40	1670	500	3800	10	1	7912828	423	-2.33	1.12	12	0.33	-2297.00	4758.00	6460	20240423	-17.18	3855	20240723	38.78	6460	-17.18	20240423	3855	38.78	20240723	6460	-17.18	20240423	3855	38.78	20240723	0.83	N	080720	500	39 억		56926	N	N	0	N	00	N
56	20240822	100638	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	-190	5	-3.40	57974100	10666	24.03	5590	5590	5360	7260	3920	5590	5435.41	0.72	0	44	5943	5766	5533	5356	5123	5650	5240	40	1670	500	3800	10	1	7912828	427	-2.35	1.13	12	0.13	-2297.00	4758.00	6460	20240423	-16.41	3855	20240723	40.08	6460	-16.41	20240423	3855	40.08	20240723	6460	-16.41	20240423	3855	40.08	20240723	0.83	N	080720	500	39 억		56926	N	N	0	N	00	N
57	20240822	090640	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	-10	5	-0.18	2549840	458	1.03	5590	5590	5560	7260	3920	5590	5567.34	0.72	0	-361	5943	5766	5533	5356	5123	5650	5240	40	1670	500	3800	10	1	7912828	442	-2.43	1.17	12	0.01	-2297.00	4758.00	6460	20240423	-13.62	3855	20240723	44.75	6460	-13.62	20240423	3855	44.75	20240723	6460	-13.62	20240423	3855	44.75	20240723	0.83	N	080720	500	39 억		56926	N	N	0	N	00	N
58	20240821	160634	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	-10	5	-0.18	240851960	44326	82.89	5710	5710	5300	7280	3920	5600	5433.65	0.67	0	3874	6066	5832	5716	5482	5366	5775	5425	40	1680	500	3800	10	1	7912828	442	-2.43	1.17	12	0.56	-2297.00	4758.00	6460	20240423	-13.47	3855	20240723	45.01	6460	-13.47	20240423	3855	45.01	20240723	6460	-13.47	20240423	3855	45.01	20240723	0.82	N	080720	500	39 억		53025	N	N	0	N	00	N
59	20240821	150642	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	-110	5	-1.96	215075180	39678	74.20	5710	5710	5300	7280	3920	5600	5420.51	0.67	0	5049	6066	5832	5716	5482	5366	5775	5425	40	1680	500	3800	10	1	7912828	434	-2.39	1.15	12	0.50	-2297.00	4758.00	6460	20240423	-15.02	3855	20240723	42.41	6460	-15.02	20240423	3855	42.41	20240723	6460	-15.02	20240423	3855	42.41	20240723	0.82	N	080720	500	39 억		53025	N	N	0	N	00	N
60	20240821	140638	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	-160	5	-2.86	205398960	37903	70.88	5710	5710	5300	7280	3920	5600	5419.07	0.67	0	4826	6066	5832	5716	5482	5366	5775	5425	40	1680	500	3800	10	1	7912828	430	-2.37	1.14	12	0.48	-2297.00	4758.00	6460	20240423	-15.79	3855	20240723	41.12	6460	-15.79	20240423	3855	41.12	20240723	6460	-15.79	20240423	3855	41.12	20240723	0.82	N	080720	500	39 억		53025	N	N	0	N	00	N
61	20240821	130645	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	-160	5	-2.86	162428200	30041	56.18	5710	5710	5300	7280	3920	5600	5406.88	0.67	0	4372	6066	5832	5716	5482	5366	5775	5425	40	1680	500	3800	10	1	7912828	430	-2.37	1.14	12	0.38	-2297.00	4758.00	6460	20240423	-15.79	3855	20240723	41.12	6460	-15.79	20240423	3855	41.12	20240723	6460	-15.79	20240423	3855	41.12	20240723	0.82	N	080720	500	39 억		53025	N	N	0	N	00	N
62	20240821	120644	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	-120	5	-2.14	158366620	29298	54.79	5710	5710	5300	7280	3920	5600	5405.37	0.67	0	4706	6066	5832	5716	5482	5366	5775	5425	40	1680	500	3800	10	1	7912828	434	-2.39	1.15	12	0.37	-2297.00	4758.00	6460	20240423	-15.17	3855	20240723	42.15	6460	-15.17	20240423	3855	42.15	20240723	6460	-15.17	20240423	3855	42.15	20240723	0.82	N	080720	500	39 억		53025	N	N	0	N	00	N
63	20240821	110639	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	-140	5	-2.50	154149930	28528	53.35	5710	5710	5300	7280	3920	5600	5403.46	0.67	0	4417	6066	5832	5716	5482	5366	5775	5425	40	1680	500	3800	10	1	7912828	432	-2.38	1.15	12	0.36	-2297.00	4758.00	6460	20240423	-15.48	3855	20240723	41.63	6460	-15.48	20240423	3855	41.63	20240723	6460	-15.48	20240423	3855	41.63	20240723	0.82	N	080720	500	39 억		53025	N	N	0	N	00	N
64	20240821	100645	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	-120	5	-2.14	132349340	24561	45.93	5710	5710	5300	7280	3920	5600	5388.60	0.67	0	4292	6066	5832	5716	5482	5366	5775	5425	40	1680	500	3800	10	1	7912828	434	-2.39	1.15	12	0.31	-2297.00	4758.00	6460	20240423	-15.17	3855	20240723	42.15	6460	-15.17	20240423	3855	42.15	20240723	6460	-15.17	20240423	3855	42.15	20240723	0.82	N	080720	500	39 억		53025	N	N	0	N	00	N
65	20240821	090638	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	-230	5	-4.11	43379680	8028	15.01	5710	5710	5310	7280	3920	5600	5403.55	0.67	0	1445	6066	5832	5716	5482	5366	5775	5425	40	1680	500	3800	10	1	7912828	425	-2.34	1.13	12	0.10	-2297.00	4758.00	6460	20240423	-16.87	3855	20240723	39.30	6460	-16.87	20240423	3855	39.30	20240723	6460	-16.87	20240423	3855	39.30	20240723	0.82	N	080720	500	39 억		53025	N	N	0	N	00	N
66	20240820	160629	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	0	3	0.00	308522640	53474	112.43	5720	5950	5600	7280	3920	5600	5769.59	0.50	0	13702	6126	5862	5706	5442	5286	5785	5365	40	1680	500	3800	10	1	7912828	443	-2.44	1.18	12	0.68	-2297.00	4758.00	6460	20240423	-13.31	3855	20240723	45.27	6460	-13.31	20240423	3855	45.27	20240723	6460	-13.31	20240423	3855	45.27	20240723	0.82	N	080720	500	39 억		39337	N	N	0	N	00	N
67	20240820	150639	57	100.00	KOSDAQ		제약	N	N	N	N		N	5660	60	2	1.07	277691020	48007	100.94	5720	5950	5600	7280	3920	5600	5784.39	0.50	0	12580	6126	5862	5706	5442	5286	5785	5365	40	1680	500	3800	10	1	7912828	448	-2.46	1.19	12	0.61	-2297.00	4758.00	6460	20240423	-12.38	3855	20240723	46.82	6460	-12.38	20240423	3855	46.82	20240723	6460	-12.38	20240423	3855	46.82	20240723	0.82	N	080720	500	39 억		39337	N	N	0	N	00	N
68	20240820	140637	57	100.00	KOSDAQ		제약	N	N	N	N		N	5760	160	2	2.86	254892310	44003	92.52	5720	5950	5600	7280	3920	5600	5792.61	0.50	0	11632	6126	5862	5706	5442	5286	5785	5365	40	1680	500	3800	10	1	7912828	456	-2.51	1.21	12	0.56	-2297.00	4758.00	6460	20240423	-10.84	3855	20240723	49.42	6460	-10.84	20240423	3855	49.42	20240723	6460	-10.84	20240423	3855	49.42	20240723	0.82	N	080720	500	39 억		39337	N	N	0	N	00	N
69	20240820	130638	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	200	2	3.57	235521540	40645	85.46	5720	5950	5600	7280	3920	5600	5794.60	0.50	0	10920	6126	5862	5706	5442	5286	5785	5365	40	1680	500	3800	10	1	7912828	459	-2.53	1.22	12	0.51	-2297.00	4758.00	6460	20240423	-10.22	3855	20240723	50.45	6460	-10.22	20240423	3855	50.45	20240723	6460	-10.22	20240423	3855	50.45	20240723	0.82	N	080720	500	39 억		39337	N	N	0	N	00	N
70	20240820	120637	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	230	2	4.11	199506510	34458	72.45	5720	5950	5600	7280	3920	5600	5789.85	0.50	0	7322	6126	5862	5706	5442	5286	5785	5365	40	1680	500	3800	10	1	7912828	461	-2.54	1.23	12	0.44	-2297.00	4758.00	6460	20240423	-9.75	3855	20240723	51.23	6460	-9.75	20240423	3855	51.23	20240723	6460	-9.75	20240423	3855	51.23	20240723	0.82	N	080720	500	39 억		39337	N	N	0	N	00	N
71	20240820	110634	57	100.00	KOSDAQ		제약	N	N	N	N		N	5880	280	2	5.00	148550040	25765	54.17	5720	5880	5600	7280	3920	5600	5765.58	0.50	0	6295	6126	5862	5706	5442	5286	5785	5365	40	1680	500	3800	10	1	7912828	465	-2.56	1.24	12	0.33	-2297.00	4758.00	6460	20240423	-8.98	3855	20240723	52.53	6460	-8.98	20240423	3855	52.53	20240723	6460	-8.98	20240423	3855	52.53	20240723	0.82	N	080720	500	39 억		39337	N	N	0	N	00	N
72	20240820	100632	57	100.00	KOSDAQ		제약	N	N	N	N		N	5730	130	2	2.32	68563120	11912	25.05	5720	5840	5600	7280	3920	5600	5755.80	0.50	0	655	6126	5862	5706	5442	5286	5785	5365	40	1680	500	3800	10	1	7912828	453	-2.49	1.20	12	0.15	-2297.00	4758.00	6460	20240423	-11.30	3855	20240723	48.64	6460	-11.30	20240423	3855	48.64	20240723	6460	-11.30	20240423	3855	48.64	20240723	0.82	N	080720	500	39 억		39337	N	N	0	N	00	N
73	20240820	090634	57	100.00	KOSDAQ		제약	N	N	N	N		N	5690	90	2	1.61	1647390	290	0.61	5720	5720	5650	7280	3920	5600	5680.66	0.50	0	62	6126	5862	5706	5442	5286	5785	5365	40	1680	500	3800	10	1	7912828	450	-2.48	1.20	12	0.00	-2297.00	4758.00	6460	20240423	-11.92	3855	20240723	47.60	6460	-11.92	20240423	3855	47.60	20240723	6460	-11.92	20240423	3855	47.60	20240723	0.82	N	080720	500	39 억		39337	N	N	0	N	00	N
74	20240819	160626	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	-270	5	-4.60	270454470	47449	91.28	5970	5970	5550	7630	4110	5870	5699.90	0.50	0	-125	6283	6076	5843	5636	5403	5960	5520	40	1760	500	3990	10	1	7912828	443	-2.44	1.18	12	0.60	-2297.00	4758.00	6460	20240423	-13.31	3855	20240723	45.27	6460	-13.31	20240423	3855	45.27	20240723	6460	-13.31	20240423	3855	45.27	20240723	0.82	N	080720	500	39 억		39452	N	N	0	N	00	N
75	20240819	150631	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	-220	5	-3.75	245471780	43024	82.77	5970	5970	5550	7630	4110	5870	5705.46	0.50	0	-188	6283	6076	5843	5636	5403	5960	5520	40	1760	500	3990	10	1	7912828	447	-2.46	1.19	12	0.54	-2297.00	4758.00	6460	20240423	-12.54	3855	20240723	46.56	6460	-12.54	20240423	3855	46.56	20240723	6460	-12.54	20240423	3855	46.56	20240723	0.82	N	080720	500	39 억		39452	N	N	0	N	00	N
76	20240819	140632	57	100.00	KOSDAQ		제약	N	N	N	N		N	5670	-200	5	-3.41	200030650	34925	67.19	5970	5970	5630	7630	4110	5870	5727.43	0.50	0	-443	6283	6076	5843	5636	5403	5960	5520	40	1760	500	3990	10	1	7912828	449	-2.47	1.19	12	0.44	-2297.00	4758.00	6460	20240423	-12.23	3855	20240723	47.08	6460	-12.23	20240423	3855	47.08	20240723	6460	-12.23	20240423	3855	47.08	20240723	0.82	N	080720	500	39 억		39452	N	N	0	N	00	N
77	20240819	130629	57	100.00	KOSDAQ		제약	N	N	N	N		N	5660	-210	5	-3.58	169434210	29511	56.77	5970	5970	5630	7630	4110	5870	5741.39	0.50	0	-777	6283	6076	5843	5636	5403	5960	5520	40	1760	500	3990	10	1	7912828	448	-2.46	1.19	12	0.37	-2297.00	4758.00	6460	20240423	-12.38	3855	20240723	46.82	6460	-12.38	20240423	3855	46.82	20240723	6460	-12.38	20240423	3855	46.82	20240723	0.82	N	080720	500	39 억		39452	N	N	0	N	00	N
78	20240819	120630	57	100.00	KOSDAQ		제약	N	N	N	N		N	5690	-180	5	-3.07	154276720	26838	51.63	5970	5970	5630	7630	4110	5870	5748.44	0.50	0	-837	6283	6076	5843	5636	5403	5960	5520	40	1760	500	3990	10	1	7912828	450	-2.48	1.20	12	0.34	-2297.00	4758.00	6460	20240423	-11.92	3855	20240723	47.60	6460	-11.92	20240423	3855	47.60	20240723	6460	-11.92	20240423	3855	47.60	20240723	0.82	N	080720	500	39 억		39452	N	N	0	N	00	N
79	20240819	110631	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	-190	5	-3.24	124214850	21546	41.45	5970	5970	5630	7630	4110	5870	5765.10	0.50	0	-1811	6283	6076	5843	5636	5403	5960	5520	40	1760	500	3990	10	1	7912828	449	-2.47	1.19	12	0.27	-2297.00	4758.00	6460	20240423	-12.07	3855	20240723	47.34	6460	-12.07	20240423	3855	47.34	20240723	6460	-12.07	20240423	3855	47.34	20240723	0.82	N	080720	500	39 억		39452	N	N	0	N	00	N
80	20240819	100632	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	-120	5	-2.04	83334330	14363	27.63	5970	5970	5740	7630	4110	5870	5802.01	0.50	0	67	6283	6076	5843	5636	5403	5960	5520	40	1760	500	3990	10	1	7912828	455	-2.50	1.21	12	0.18	-2297.00	4758.00	6460	20240423	-10.99	3855	20240723	49.16	6460	-10.99	20240423	3855	49.16	20240723	6460	-10.99	20240423	3855	49.16	20240723	0.82	N	080720	500	39 억		39452	N	N	0	N	00	N
81	20240819	090632	57	100.00	KOSDAQ		제약	N	N	N	N		N	5920	50	2	0.85	7027430	1192	2.29	5970	5970	5840	7630	4110	5870	5895.49	0.50	0	-32	6283	6076	5843	5636	5403	5960	5520	40	1760	500	3990	10	1	7912828	468	-2.58	1.24	12	0.02	-2297.00	4758.00	6460	20240423	-8.36	3855	20240723	53.57	6460	-8.36	20240423	3855	53.57	20240723	6460	-8.36	20240423	3855	53.57	20240723	0.82	N	080720	500	39 억		39452	N	N	0	N	00	N
82	20240816	160625	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	-190	5	-3.14	303361410	51952	67.54	6000	6050	5610	7870	4250	6060	5839.26	0.50	0	-53	6500	6280	6080	5860	5660	6180	5760	40	1810	500	4120	10	1	7912828	464	-2.56	1.23	12	0.66	-2297.00	4758.00	6460	20240423	-9.13	3855	20240723	52.27	6460	-9.13	20240423	3855	52.27	20240723	6460	-9.13	20240423	3855	52.27	20240723	0.82	N	080720	500	39 억		39452	N	N	0	N	00	N
83	20240816	150628	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	-210	5	-3.47	264078080	45233	58.81	6000	6050	5610	7870	4250	6060	5838.17	0.50	0	-100	6500	6280	6080	5860	5660	6180	5760	40	1810	500	4120	10	1	7912828	463	-2.55	1.23	12	0.57	-2297.00	4758.00	6460	20240423	-9.44	3855	20240723	51.75	6460	-9.44	20240423	3855	51.75	20240723	6460	-9.44	20240423	3855	51.75	20240723	0.82	N	080720	500	39 억		39452	N	N	0	N	00	N
84	20240816	140631	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	-160	5	-2.64	245972660	42148	54.80	6000	6050	5610	7870	4250	6060	5835.93	0.50	0	522	6500	6280	6080	5860	5660	6180	5760	40	1810	500	4120	10	1	7912828	467	-2.57	1.24	12	0.53	-2297.00	4758.00	6460	20240423	-8.67	3855	20240723	53.05	6460	-8.67	20240423	3855	53.05	20240723	6460	-8.67	20240423	3855	53.05	20240723	0.82	N	080720	500	39 억		39452	N	N	0	N	00	N
85	20240816	130632	57	100.00	KOSDAQ		제약	N	N	N	N		N	5910	-150	5	-2.48	220574610	37812	49.16	6000	6050	5610	7870	4250	6060	5833.46	0.50	0	-739	6500	6280	6080	5860	5660	6180	5760	40	1810	500	4120	10	1	7912828	468	-2.57	1.24	12	0.48	-2297.00	4758.00	6460	20240423	-8.51	3855	20240723	53.31	6460	-8.51	20240423	3855	53.31	20240723	6460	-8.51	20240423	3855	53.31	20240723	0.82	N	080720	500	39 억		39452	N	N	0	N	00	N
86	20240816	120628	57	100.00	KOSDAQ		제약	N	N	N	N		N	5960	-100	5	-1.65	211012140	36193	47.06	6000	6050	5610	7870	4250	6060	5830.19	0.50	0	-675	6500	6280	6080	5860	5660	6180	5760	40	1810	500	4120	10	1	7912828	472	-2.59	1.25	12	0.46	-2297.00	4758.00	6460	20240423	-7.74	3855	20240723	54.60	6460	-7.74	20240423	3855	54.60	20240723	6460	-7.74	20240423	3855	54.60	20240723	0.82	N	080720	500	39 억		39452	N	N	0	N	00	N
87	20240816	110631	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	-220	5	-3.63	189683930	32571	42.35	6000	6050	5610	7870	4250	6060	5823.71	0.50	0	-3281	6500	6280	6080	5860	5660	6180	5760	40	1810	500	4120	10	1	7912828	462	-2.54	1.23	12	0.41	-2297.00	4758.00	6460	20240423	-9.60	3855	20240723	51.49	6460	-9.60	20240423	3855	51.49	20240723	6460	-9.60	20240423	3855	51.49	20240723	0.82	N	080720	500	39 억		39452	N	N	0	N	00	N
88	20240816	100627	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	-310	5	-5.12	155541340	26690	34.70	6000	6050	5610	7870	4250	6060	5827.70	0.50	0	-2951	6500	6280	6080	5860	5660	6180	5760	40	1810	500	4120	10	1	7912828	455	-2.50	1.21	12	0.34	-2297.00	4758.00	6460	20240423	-10.99	3855	20240723	49.16	6460	-10.99	20240423	3855	49.16	20240723	6460	-10.99	20240423	3855	49.16	20240723	0.82	N	080720	500	39 억		39452	N	N	0	N	00	N
89	20240816	090629	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	-250	5	-4.13	66964820	11364	14.77	6000	6050	5800	7870	4250	6060	5892.72	0.50	0	1348	6500	6280	6080	5860	5660	6180	5760	40	1810	500	4120	10	1	7912828	460	-2.53	1.22	12	0.14	-2297.00	4758.00	6460	20240423	-10.06	3855	20240723	50.71	6460	-10.06	20240423	3855	50.71	20240723	6460	-10.06	20240423	3855	50.71	20240723	0.82	N	080720	500	39 억		39452	N	N	0	N	00	N
90	20240814	160628	57	100.00	KOSDAQ		제약	N	N	N	N		N	6060	-50	5	-0.82	467696380	76595	163.64	6110	6300	5880	7940	4280	6110	6106.10	0.48	0	1391	6410	6260	6140	5990	5870	6200	5930	40	1830	500	4150	10	1	7912828	480	-2.64	1.27	12	0.97	-2297.00	4758.00	6460	20240423	-6.19	3855	20240723	57.20	6460	-6.19	20240423	3855	57.20	20240723	6460	-6.19	20240423	3855	57.20	20240723	0.84	N	080720	500	39 억		38083	N	N	0	N	00	N
91	20240814	150630	57	100.00	KOSDAQ		제약	N	N	N	N		N	6070	-40	5	-0.65	455112370	74517	159.20	6110	6300	5880	7940	4280	6110	6107.50	0.48	0	2339	6410	6260	6140	5990	5870	6200	5930	40	1830	500	4150	10	1	7912828	480	-2.64	1.28	12	0.94	-2297.00	4758.00	6460	20240423	-6.04	3855	20240723	57.46	6460	-6.04	20240423	3855	57.46	20240723	6460	-6.04	20240423	3855	57.46	20240723	0.84	N	080720	500	39 억		38083	N	N	0	N	00	N
92	20240814	140634	57	100.00	KOSDAQ		제약	N	N	N	N		N	6090	-20	5	-0.33	401841490	65731	140.43	6110	6300	5880	7940	4280	6110	6113.42	0.48	0	1460	6410	6260	6140	5990	5870	6200	5930	40	1830	500	4150	10	1	7912828	482	-2.65	1.28	12	0.83	-2297.00	4758.00	6460	20240423	-5.73	3855	20240723	57.98	6460	-5.73	20240423	3855	57.98	20240723	6460	-5.73	20240423	3855	57.98	20240723	0.84	N	080720	500	39 억		38083	N	N	0	N	00	N
93	20240814	130631	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	-10	5	-0.16	363858730	59514	127.14	6110	6300	5880	7940	4280	6110	6113.83	0.48	0	374	6410	6260	6140	5990	5870	6200	5930	40	1830	500	4150	10	1	7912828	483	-2.66	1.28	12	0.75	-2297.00	4758.00	6460	20240423	-5.57	3855	20240723	58.24	6460	-5.57	20240423	3855	58.24	20240723	6460	-5.57	20240423	3855	58.24	20240723	0.84	N	080720	500	39 억		38083	N	N	0	N	00	N
94	20240814	120628	57	100.00	KOSDAQ		제약	N	N	N	N		N	6160	50	2	0.82	328482180	53715	114.76	6110	6300	5880	7940	4280	6110	6115.28	0.48	0	1535	6410	6260	6140	5990	5870	6200	5930	40	1830	500	4150	10	1	7912828	487	-2.68	1.29	12	0.68	-2297.00	4758.00	6460	20240423	-4.64	3855	20240723	59.79	6460	-4.64	20240423	3855	59.79	20240723	6460	-4.64	20240423	3855	59.79	20240723	0.84	N	080720	500	39 억		38083	N	N	0	N	00	N
95	20240814	110625	57	100.00	KOSDAQ		제약	N	N	N	N		N	6220	110	2	1.80	298352940	48809	104.27	6110	6300	5880	7940	4280	6110	6112.66	0.48	0	-727	6410	6260	6140	5990	5870	6200	5930	40	1830	500	4150	10	1	7912828	492	-2.71	1.31	12	0.62	-2297.00	4758.00	6460	20240423	-3.72	3855	20240723	61.35	6460	-3.72	20240423	3855	61.35	20240723	6460	-3.72	20240423	3855	61.35	20240723	0.84	N	080720	500	39 억		38083	N	N	0	N	00	N
96	20240814	100624	57	100.00	KOSDAQ		제약	N	N	N	N		N	6070	-40	5	-0.65	121833300	20409	43.60	6110	6110	5880	7940	4280	6110	5969.59	0.48	0	562	6410	6260	6140	5990	5870	6200	5930	40	1830	500	4150	10	1	7912828	480	-2.64	1.28	12	0.26	-2297.00	4758.00	6460	20240423	-6.04	3855	20240723	57.46	6460	-6.04	20240423	3855	57.46	20240723	6460	-6.04	20240423	3855	57.46	20240723	0.84	N	080720	500	39 억		38083	N	N	0	N	00	N
97	20240814	090657	57	100.00	KOSDAQ		제약	N	N	N	N		N	6070	-40	5	-0.65	12238500	2024	4.32	6110	6110	6020	7940	4280	6110	6046.69	0.48	0	248	6410	6260	6140	5990	5870	6200	5930	40	1830	500	4150	10	1	7912828	480	-2.64	1.28	12	0.03	-2297.00	4758.00	6460	20240423	-6.04	3855	20240723	57.46	6460	-6.04	20240423	3855	57.46	20240723	6460	-6.04	20240423	3855	57.46	20240723	0.84	N	080720	500	39 억		38083	N	N	0	N	00	N
98	20240813	160618	57	100.00	KOSDAQ		제약	N	N	N	N		N	6110	-140	5	-2.24	284681140	46653	50.59	6290	6290	6020	8120	4380	6250	6102.10	0.64	0	-12446	6530	6390	6120	5980	5710	6460	6050	40	1870	500	4250	10	1	7912828	483	-2.66	1.28	12	0.59	-2297.00	4758.00	6460	20240423	-5.42	3855	20240723	58.50	6460	-5.42	20240423	3855	58.50	20240723	6460	-5.42	20240423	3855	58.50	20240723	0.91	N	080720	500	39 억		50283	N	N	0	N	00	N
99	20240813	150622	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	-150	5	-2.40	270120110	44256	47.99	6290	6290	6020	8120	4380	6250	6103.58	0.64	0	-11710	6530	6390	6120	5980	5710	6460	6050	40	1870	500	4250	10	1	7912828	483	-2.66	1.28	12	0.56	-2297.00	4758.00	6460	20240423	-5.57	3855	20240723	58.24	6460	-5.57	20240423	3855	58.24	20240723	6460	-5.57	20240423	3855	58.24	20240723	0.91	N	080720	500	39 억		50283	N	N	0	N	00	N
100	20240813	140624	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	-150	5	-2.40	254479320	41673	45.19	6290	6290	6020	8120	4380	6250	6106.58	0.64	0	-11199	6530	6390	6120	5980	5710	6460	6050	40	1870	500	4250	10	1	7912828	483	-2.66	1.28	12	0.53	-2297.00	4758.00	6460	20240423	-5.57	3855	20240723	58.24	6460	-5.57	20240423	3855	58.24	20240723	6460	-5.57	20240423	3855	58.24	20240723	0.91	N	080720	500	39 억		50283	N	N	0	N	00	N
101	20240813	130624	57	100.00	KOSDAQ		제약	N	N	N	N		N	6120	-130	5	-2.08	161685440	26352	28.57	6290	6290	6050	8120	4380	6250	6135.60	0.64	0	-11434	6530	6390	6120	5980	5710	6460	6050	40	1870	500	4250	10	1	7912828	484	-2.66	1.29	12	0.33	-2297.00	4758.00	6460	20240423	-5.26	3855	20240723	58.75	6460	-5.26	20240423	3855	58.75	20240723	6460	-5.26	20240423	3855	58.75	20240723	0.91	N	080720	500	39 억		50283	N	N	0	N	00	N
102	20240813	120618	57	100.00	KOSDAQ		제약	N	N	N	N		N	6160	-90	5	-1.44	147746080	24083	26.11	6290	6290	6050	8120	4380	6250	6134.87	0.64	0	-10792	6530	6390	6120	5980	5710	6460	6050	40	1870	500	4250	10	1	7912828	487	-2.68	1.29	12	0.30	-2297.00	4758.00	6460	20240423	-4.64	3855	20240723	59.79	6460	-4.64	20240423	3855	59.79	20240723	6460	-4.64	20240423	3855	59.79	20240723	0.91	N	080720	500	39 억		50283	N	N	0	N	00	N
103	20240813	110618	57	100.00	KOSDAQ		제약	N	N	N	N		N	6070	-180	5	-2.88	126869030	20668	22.41	6290	6290	6050	8120	4380	6250	6138.43	0.64	0	-9728	6530	6390	6120	5980	5710	6460	6050	40	1870	500	4250	10	1	7912828	480	-2.64	1.28	12	0.26	-2297.00	4758.00	6460	20240423	-6.04	3855	20240723	57.46	6460	-6.04	20240423	3855	57.46	20240723	6460	-6.04	20240423	3855	57.46	20240723	0.91	N	080720	500	39 억		50283	N	N	0	N	00	N
104	20240813	100620	57	100.00	KOSDAQ		제약	N	N	N	N		N	6070	-180	5	-2.88	112543230	18301	19.84	6290	6290	6050	8120	4380	6250	6149.57	0.64	0	-9688	6530	6390	6120	5980	5710	6460	6050	40	1870	500	4250	10	1	7912828	480	-2.64	1.28	12	0.23	-2297.00	4758.00	6460	20240423	-6.04	3855	20240723	57.46	6460	-6.04	20240423	3855	57.46	20240723	6460	-6.04	20240423	3855	57.46	20240723	0.91	N	080720	500	39 억		50283	N	N	0	N	00	N
105	20240813	090623	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	-70	5	-1.12	45840620	7402	8.03	6290	6290	6120	8120	4380	6250	6193.00	0.64	0	-5437	6530	6390	6120	5980	5710	6460	6050	40	1870	500	4250	10	1	7912828	489	-2.69	1.30	12	0.09	-2297.00	4758.00	6460	20240423	-4.33	3855	20240723	60.31	6460	-4.33	20240423	3855	60.31	20240723	6460	-4.33	20240423	3855	60.31	20240723	0.91	N	080720	500	39 억		50283	N	N	0	N	00	N
106	20240812	160616	57	100.00	KOSDAQ		제약	N	N	N	N		N	6250	400	2	6.84	557140770	91630	46.36	6000	6260	5850	7600	4100	5850	6080.32	0.46	0	14073	6490	6170	6010	5690	5530	6090	5610	40	1750	500	3970	10	1	7912828	495	-2.72	1.31	12	1.16	-2297.00	4758.00	6460	20240423	-3.25	3855	20240723	62.13	6460	-3.25	20240423	3855	62.13	20240723	6460	-3.25	20240423	3855	62.13	20240723	0.88	N	080720	500	39 억		36432	N	N	0	N	00	N
107	20240812	150616	57	100.00	KOSDAQ		제약	N	N	N	N		N	6230	380	2	6.50	428271180	70899	35.87	6000	6240	5850	7600	4100	5850	6040.58	0.46	0	9501	6490	6170	6010	5690	5530	6090	5610	40	1750	500	3970	10	1	7912828	493	-2.71	1.31	12	0.90	-2297.00	4758.00	6460	20240423	-3.56	3855	20240723	61.61	6460	-3.56	20240423	3855	61.61	20240723	6460	-3.56	20240423	3855	61.61	20240723	0.88	N	080720	500	39 억		36432	N	N	0	N	00	N
108	20240812	140616	57	100.00	KOSDAQ		제약	N	N	N	N		N	6020	170	2	2.91	303970470	50645	25.62	6000	6200	5850	7600	4100	5850	6001.98	0.46	0	3855	6490	6170	6010	5690	5530	6090	5610	40	1750	500	3970	10	1	7912828	476	-2.62	1.27	12	0.64	-2297.00	4758.00	6460	20240423	-6.81	3855	20240723	56.16	6460	-6.81	20240423	3855	56.16	20240723	6460	-6.81	20240423	3855	56.16	20240723	0.88	N	080720	500	39 억		36432	N	N	0	N	00	N
109	20240812	130613	57	100.00	KOSDAQ		제약	N	N	N	N		N	6010	160	2	2.74	240925840	40096	20.28	6000	6200	5850	7600	4100	5850	6008.73	0.46	0	3137	6490	6170	6010	5690	5530	6090	5610	40	1750	500	3970	10	1	7912828	476	-2.62	1.26	12	0.51	-2297.00	4758.00	6460	20240423	-6.97	3855	20240723	55.90	6460	-6.97	20240423	3855	55.90	20240723	6460	-6.97	20240423	3855	55.90	20240723	0.88	N	080720	500	39 억		36432	N	N	0	N	00	N
110	20240812	120611	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	130	2	2.22	220076830	36606	18.52	6000	6200	5850	7600	4100	5850	6012.04	0.46	0	2160	6490	6170	6010	5690	5530	6090	5610	40	1750	500	3970	10	1	7912828	473	-2.60	1.26	12	0.46	-2297.00	4758.00	6460	20240423	-7.43	3855	20240723	55.12	6460	-7.43	20240423	3855	55.12	20240723	6460	-7.43	20240423	3855	55.12	20240723	0.88	N	080720	500	39 억		36432	N	N	0	N	00	N
111	20240812	110613	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	180	2	3.08	184594580	30695	15.53	6000	6200	5850	7600	4100	5850	6013.83	0.46	0	2163	6490	6170	6010	5690	5530	6090	5610	40	1750	500	3970	10	1	7912828	477	-2.63	1.27	12	0.39	-2297.00	4758.00	6460	20240423	-6.66	3855	20240723	56.42	6460	-6.66	20240423	3855	56.42	20240723	6460	-6.66	20240423	3855	56.42	20240723	0.88	N	080720	500	39 억		36432	N	N	0	N	00	N
112	20240812	100609	57	100.00	KOSDAQ		제약	N	N	N	N		N	5920	70	2	1.20	156625990	26014	13.16	6000	6200	5850	7600	4100	5850	6020.83	0.46	0	2668	6490	6170	6010	5690	5530	6090	5610	40	1750	500	3970	10	1	7912828	468	-2.58	1.24	12	0.33	-2297.00	4758.00	6460	20240423	-8.36	3855	20240723	53.57	6460	-8.36	20240423	3855	53.57	20240723	6460	-8.36	20240423	3855	53.57	20240723	0.88	N	080720	500	39 억		36432	N	N	0	N	00	N
113	20240812	090608	57	100.00	KOSDAQ		제약	N	N	N	N		N	6120	270	2	4.62	56239760	9250	4.68	6000	6200	5850	7600	4100	5850	6079.97	0.46	0	1939	6490	6170	6010	5690	5530	6090	5610	40	1750	500	3970	10	1	7912828	484	-2.66	1.29	12	0.12	-2297.00	4758.00	6460	20240423	-5.26	3855	20240723	58.75	6460	-5.26	20240423	3855	58.75	20240723	6460	-5.26	20240423	3855	58.75	20240723	0.88	N	080720	500	39 억		36432	N	N	0	N	00	N
114	20240809	160606	54	100.00	KOSDAQ		제약	N	N	N	N		N	5850	-290	5	-4.72	1190088550	193387	197.51	6140	6330	5850	7980	4300	6140	6154.11	0.44	0	1944	6366	6252	6106	5992	5846	6310	6050	40	1840	500	4170	10	1	7912828	463	-2.55	1.23	12	2.44	-2297.00	4758.00	6460	20240423	-9.44	3855	20240723	51.75	6460	-9.44	20240423	3855	51.75	20240723	6460	-9.44	20240423	3855	51.75	20240723	0.88	N	080720	500	39 억		34478	N	N	0	N	01	N
115	20240809	150621	54	100.00	KOSDAQ		제약	N	N	N	N		N	6040	-100	5	-1.63	1140619880	185037	188.98	6140	6330	6000	7980	4300	6140	6164.28	0.44	0	2982	6366	6252	6106	5992	5846	6310	6050	40	1840	500	4170	10	1	7912828	478	-2.63	1.27	12	2.34	-2297.00	4758.00	6460	20240423	-6.50	3855	20240723	56.68	6460	-6.50	20240423	3855	56.68	20240723	6460	-6.50	20240423	3855	56.68	20240723	0.88	N	080720	500	39 억		34478	N	N	0	N	01	N
116	20240809	140619	54	100.00	KOSDAQ		제약	N	N	N	N		N	6100	-40	5	-0.65	1059866500	171672	175.33	6140	6330	6000	7980	4300	6140	6173.79	0.44	0	3492	6366	6252	6106	5992	5846	6310	6050	40	1840	500	4170	10	1	7912828	483	-2.66	1.28	12	2.17	-2297.00	4758.00	6460	20240423	-5.57	3855	20240723	58.24	6460	-5.57	20240423	3855	58.24	20240723	6460	-5.57	20240423	3855	58.24	20240723	0.88	N	080720	500	39 억		34478	N	N	0	N	01	N
117	20240809	130619	54	100.00	KOSDAQ		제약	N	N	N	N		N	6090	-50	5	-0.81	969403990	156820	160.16	6140	6330	6000	7980	4300	6140	6181.63	0.44	0	4701	6366	6252	6106	5992	5846	6310	6050	40	1840	500	4170	10	1	7912828	482	-2.65	1.28	12	1.98	-2297.00	4758.00	6460	20240423	-5.73	3855	20240723	57.98	6460	-5.73	20240423	3855	57.98	20240723	6460	-5.73	20240423	3855	57.98	20240723	0.88	N	080720	500	39 억		34478	N	N	0	N	01	N
118	20240809	120617	54	100.00	KOSDAQ		제약	N	N	N	N		N	6130	-10	5	-0.16	932566520	150774	153.99	6140	6330	6000	7980	4300	6140	6185.19	0.44	0	4724	6366	6252	6106	5992	5846	6310	6050	40	1840	500	4170	10	1	7912828	485	-2.67	1.29	12	1.91	-2297.00	4758.00	6460	20240423	-5.11	3855	20240723	59.01	6460	-5.11	20240423	3855	59.01	20240723	6460	-5.11	20240423	3855	59.01	20240723	0.88	N	080720	500	39 억		34478	N	N	0	N	01	N
119	20240809	110611	54	100.00	KOSDAQ		제약	N	N	N	N		N	6070	-70	5	-1.14	867604660	140136	143.12	6140	6330	6000	7980	4300	6140	6191.16	0.44	0	5295	6366	6252	6106	5992	5846	6310	6050	40	1840	500	4170	10	1	7912828	480	-2.64	1.28	12	1.77	-2297.00	4758.00	6460	20240423	-6.04	3855	20240723	57.46	6460	-6.04	20240423	3855	57.46	20240723	6460	-6.04	20240423	3855	57.46	20240723	0.88	N	080720	500	39 억		34478	N	N	0	N	01	N
120	20240809	100621	54	100.00	KOSDAQ		제약	N	N	N	N		N	6320	180	2	2.93	225172120	36032	36.80	6140	6320	6120	7980	4300	6140	6249.23	0.44	0	1580	6366	6252	6106	5992	5846	6310	6050	40	1840	500	4170	10	1	7912828	500	-2.75	1.33	12	0.46	-2297.00	4758.00	6460	20240423	-2.17	3855	20240723	63.94	6460	-2.17	20240423	3855	63.94	20240723	6460	-2.17	20240423	3855	63.94	20240723	0.88	N	080720	500	39 억		34478	N	N	0	N	01	N
121	20240809	090612	54	100.00	KOSDAQ		제약	N	N	N	N		N	6150	10	2	0.16	7718990	1257	1.28	6140	6150	6120	7980	4300	6140	6140.80	0.44	0	141	6366	6252	6106	5992	5846	6310	6050	40	1840	500	4170	10	1	7912828	487	-2.68	1.29	12	0.02	-2297.00	4758.00	6460	20240423	-4.80	3855	20240723	59.53	6460	-4.80	20240423	3855	59.53	20240723	6460	-4.80	20240423	3855	59.53	20240723	0.88	N	080720	500	39 억		34478	N	N	0	N	01	N
122	20240808	160604	57	100.00	KOSDAQ		제약	N	N	N	N		N	6140	70	2	1.15	599519060	97737	85.38	6090	6220	5960	7890	4250	6070	6133.97	0.53	0	-7332	6503	6286	5893	5676	5283	6395	5785	40	1820	500	4120	10	1	7912828	486	-2.67	1.29	12	1.24	-2297.00	4758.00	6460	20240423	-4.95	3855	20240723	59.27	6460	-4.95	20240423	3855	59.27	20240723	6460	-4.95	20240423	3855	59.27	20240723	0.89	N	080720	500	39 억		41565	N	N	0	N	00	N
123	20240808	150609	57	100.00	KOSDAQ		제약	N	N	N	N		N	6130	60	2	0.99	580573760	94650	82.68	6090	6220	5960	7890	4250	6070	6133.90	0.53	0	-7323	6503	6286	5893	5676	5283	6395	5785	40	1820	500	4120	10	1	7912828	485	-2.67	1.29	12	1.20	-2297.00	4758.00	6460	20240423	-5.11	3855	20240723	59.01	6460	-5.11	20240423	3855	59.01	20240723	6460	-5.11	20240423	3855	59.01	20240723	0.89	N	080720	500	39 억		41565	N	N	0	N	00	N
124	20240808	140611	57	100.00	KOSDAQ		제약	N	N	N	N		N	6090	20	2	0.33	535974160	87322	76.28	6090	6220	5960	7890	4250	6070	6137.91	0.53	0	-6248	6503	6286	5893	5676	5283	6395	5785	40	1820	500	4120	10	1	7912828	482	-2.65	1.28	12	1.10	-2297.00	4758.00	6460	20240423	-5.73	3855	20240723	57.98	6460	-5.73	20240423	3855	57.98	20240723	6460	-5.73	20240423	3855	57.98	20240723	0.89	N	080720	500	39 억		41565	N	N	0	N	00	N
125	20240808	130611	57	100.00	KOSDAQ		제약	N	N	N	N		N	6150	80	2	1.32	486964990	79271	69.25	6090	6220	5960	7890	4250	6070	6143.04	0.53	0	-5323	6503	6286	5893	5676	5283	6395	5785	40	1820	500	4120	10	1	7912828	487	-2.68	1.29	12	1.00	-2297.00	4758.00	6460	20240423	-4.80	3855	20240723	59.53	6460	-4.80	20240423	3855	59.53	20240723	6460	-4.80	20240423	3855	59.53	20240723	0.89	N	080720	500	39 억		41565	N	N	0	N	00	N
126	20240808	120617	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	30	2	0.49	474665210	77270	67.50	6090	6220	5960	7890	4250	6070	6142.94	0.53	0	-5327	6503	6286	5893	5676	5283	6395	5785	40	1820	500	4120	10	1	7912828	483	-2.66	1.28	12	0.98	-2297.00	4758.00	6460	20240423	-5.57	3855	20240723	58.24	6460	-5.57	20240423	3855	58.24	20240723	6460	-5.57	20240423	3855	58.24	20240723	0.89	N	080720	500	39 억		41565	N	N	0	N	00	N
127	20240808	110612	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	100	2	1.65	384128890	62437	54.54	6090	6220	5960	7890	4250	6070	6152.26	0.53	0	-5298	6503	6286	5893	5676	5283	6395	5785	40	1820	500	4120	10	1	7912828	488	-2.69	1.30	12	0.79	-2297.00	4758.00	6460	20240423	-4.49	3855	20240723	60.05	6460	-4.49	20240423	3855	60.05	20240723	6460	-4.49	20240423	3855	60.05	20240723	0.89	N	080720	500	39 억		41565	N	N	0	N	00	N
128	20240808	100608	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	100	2	1.65	247883580	40380	35.27	6090	6220	5960	7890	4250	6070	6138.77	0.53	0	-6266	6503	6286	5893	5676	5283	6395	5785	40	1820	500	4120	10	1	7912828	488	-2.69	1.30	12	0.51	-2297.00	4758.00	6460	20240423	-4.49	3855	20240723	60.05	6460	-4.49	20240423	3855	60.05	20240723	6460	-4.49	20240423	3855	60.05	20240723	0.89	N	080720	500	39 억		41565	N	N	0	N	00	N
129	20240808	090606	57	100.00	KOSDAQ		제약	N	N	N	N		N	6080	10	2	0.16	14366170	2370	2.07	6090	6090	5960	7890	4250	6070	6061.68	0.53	0	-227	6503	6286	5893	5676	5283	6395	5785	40	1820	500	4120	10	1	7912828	481	-2.65	1.28	12	0.03	-2297.00	4758.00	6460	20240423	-5.88	3855	20240723	57.72	6460	-5.88	20240423	3855	57.72	20240723	6460	-5.88	20240423	3855	57.72	20240723	0.89	N	080720	500	39 억		41565	N	N	0	N	00	N
130	20240807	160556	57	100.00	KOSDAQ		제약	N	N	N	N		N	6070	570	2	10.36	664359130	114015	184.28	5550	6110	5500	7150	3850	5500	5826.59	0.39	0	10614	5846	5672	5386	5212	4926	5760	5300	40	1650	500	3740	10	1	7912828	480	-2.64	1.28	12	1.44	-2297.00	4758.00	6460	20240423	-6.04	3855	20240723	57.46	6460	-6.04	20240423	3855	57.46	20240723	6460	-6.04	20240423	3855	57.46	20240723	0.89	N	080720	500	39 억		30935	N	N	0	N	00	N
131	20240807	150606	57	100.00	KOSDAQ		제약	N	N	N	N		N	6070	570	2	10.36	632394550	108731	175.74	5550	6110	5500	7150	3850	5500	5816.14	0.39	0	10167	5846	5672	5386	5212	4926	5760	5300	40	1650	500	3740	10	1	7912828	480	-2.64	1.28	12	1.37	-2297.00	4758.00	6460	20240423	-6.04	3855	20240723	57.46	6460	-6.04	20240423	3855	57.46	20240723	6460	-6.04	20240423	3855	57.46	20240723	0.89	N	080720	500	39 억		30935	N	N	0	N	00	N
132	20240807	140609	57	100.00	KOSDAQ		제약	N	N	N	N		N	5950	450	2	8.18	403626900	70582	114.08	5550	5950	5500	7150	3850	5500	5718.55	0.39	0	10907	5846	5672	5386	5212	4926	5760	5300	40	1650	500	3740	10	1	7912828	471	-2.59	1.25	12	0.89	-2297.00	4758.00	6460	20240423	-7.89	3855	20240723	54.35	6460	-7.89	20240423	3855	54.35	20240723	6460	-7.89	20240423	3855	54.35	20240723	0.89	N	080720	500	39 억		30935	N	N	0	N	00	N
133	20240807	130604	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	320	2	5.82	312773720	55151	89.14	5550	5850	5500	7150	3850	5500	5671.22	0.39	0	10392	5846	5672	5386	5212	4926	5760	5300	40	1650	500	3740	10	1	7912828	461	-2.53	1.22	12	0.70	-2297.00	4758.00	6460	20240423	-9.91	3855	20240723	50.97	6460	-9.91	20240423	3855	50.97	20240723	6460	-9.91	20240423	3855	50.97	20240723	0.89	N	080720	500	39 억		30935	N	N	0	N	00	N
134	20240807	120608	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	300	2	5.45	295174760	52104	84.21	5550	5850	5500	7150	3850	5500	5665.11	0.39	0	9703	5846	5672	5386	5212	4926	5760	5300	40	1650	500	3740	10	1	7912828	459	-2.53	1.22	12	0.66	-2297.00	4758.00	6460	20240423	-10.22	3855	20240723	50.45	6460	-10.22	20240423	3855	50.45	20240723	6460	-10.22	20240423	3855	50.45	20240723	0.89	N	080720	500	39 억		30935	N	N	0	N	00	N
135	20240807	110606	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	280	2	5.09	247808740	43952	71.04	5550	5800	5500	7150	3850	5500	5638.17	0.39	0	8603	5846	5672	5386	5212	4926	5760	5300	40	1650	500	3740	10	1	7912828	457	-2.52	1.21	12	0.56	-2297.00	4758.00	6460	20240423	-10.53	3855	20240723	49.94	6460	-10.53	20240423	3855	49.94	20240723	6460	-10.53	20240423	3855	49.94	20240723	0.89	N	080720	500	39 억		30935	N	N	0	N	00	N
136	20240807	100601	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	100	2	1.82	154303970	27484	44.42	5550	5660	5500	7150	3850	5500	5614.32	0.39	0	10064	5846	5672	5386	5212	4926	5760	5300	40	1650	500	3740	10	1	7912828	443	-2.44	1.18	12	0.35	-2297.00	4758.00	6460	20240423	-13.31	3855	20240723	45.27	6460	-13.31	20240423	3855	45.27	20240723	6460	-13.31	20240423	3855	45.27	20240723	0.89	N	080720	500	39 억		30935	N	N	0	N	00	N
137	20240807	090603	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	50	2	0.91	3484550	623	1.01	5550	5660	5500	7150	3850	5500	5593.18	0.39	0	77	5846	5672	5386	5212	4926	5760	5300	40	1650	500	3740	10	1	7912828	439	-2.42	1.17	12	0.01	-2297.00	4758.00	6460	20240423	-14.09	3855	20240723	43.97	6460	-14.09	20240423	3855	43.97	20240723	6460	-14.09	20240423	3855	43.97	20240723	0.89	N	080720	500	39 억		30935	N	N	0	N	00	N
138	20240806	160554	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	320	2	6.18	333428480	61806	73.58	5180	5560	5100	6730	3630	5180	5394.66	0.32	0	4875	5660	5420	5240	5000	4820	5330	4910	40	1550	500	3520	10	1	7912828	435	-2.39	1.16	12	0.78	-2297.00	4758.00	6460	20240423	-14.86	3855	20240723	42.67	6460	-14.86	20240423	3855	42.67	20240723	6460	-14.86	20240423	3855	42.67	20240723	0.90	N	080720	500	39 억		25245	N	N	0	N	00	N
139	20240806	150604	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	320	2	6.18	319739030	59315	70.62	5180	5560	5100	6730	3630	5180	5390.53	0.32	0	4593	5660	5420	5240	5000	4820	5330	4910	40	1550	500	3520	10	1	7912828	435	-2.39	1.16	12	0.75	-2297.00	4758.00	6460	20240423	-14.86	3855	20240723	42.67	6460	-14.86	20240423	3855	42.67	20240723	6460	-14.86	20240423	3855	42.67	20240723	0.90	N	080720	500	39 억		25245	N	N	0	N	00	N
140	20240806	140600	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	350	2	6.76	253189550	47208	56.20	5180	5530	5100	6730	3630	5180	5363.28	0.32	0	1810	5660	5420	5240	5000	4820	5330	4910	40	1550	500	3520	10	1	7912828	438	-2.41	1.16	12	0.60	-2297.00	4758.00	6460	20240423	-14.40	3855	20240723	43.45	6460	-14.40	20240423	3855	43.45	20240723	6460	-14.40	20240423	3855	43.45	20240723	0.90	N	080720	500	39 억		25245	N	N	0	N	00	N
141	20240806	130601	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	300	2	5.79	217708490	40697	48.45	5180	5510	5100	6730	3630	5180	5349.50	0.32	0	1228	5660	5420	5240	5000	4820	5330	4910	40	1550	500	3520	10	1	7912828	434	-2.39	1.15	12	0.51	-2297.00	4758.00	6460	20240423	-15.17	3855	20240723	42.15	6460	-15.17	20240423	3855	42.15	20240723	6460	-15.17	20240423	3855	42.15	20240723	0.90	N	080720	500	39 억		25245	N	N	0	N	00	N
142	20240806	120604	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	300	2	5.79	196026450	36744	43.75	5180	5480	5100	6730	3630	5180	5334.92	0.32	0	1078	5660	5420	5240	5000	4820	5330	4910	40	1550	500	3520	10	1	7912828	434	-2.39	1.15	12	0.46	-2297.00	4758.00	6460	20240423	-15.17	3855	20240723	42.15	6460	-15.17	20240423	3855	42.15	20240723	6460	-15.17	20240423	3855	42.15	20240723	0.90	N	080720	500	39 억		25245	N	N	0	N	00	N
143	20240806	110556	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	200	2	3.86	168063360	31601	37.62	5180	5450	5100	6730	3630	5180	5318.29	0.32	0	393	5660	5420	5240	5000	4820	5330	4910	40	1550	500	3520	10	1	7912828	426	-2.34	1.13	12	0.40	-2297.00	4758.00	6460	20240423	-16.72	3855	20240723	39.56	6460	-16.72	20240423	3855	39.56	20240723	6460	-16.72	20240423	3855	39.56	20240723	0.90	N	080720	500	39 억		25245	N	N	0	N	00	N
144	20240806	100557	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	230	2	4.44	129227200	24392	29.04	5180	5430	5100	6730	3630	5180	5297.93	0.32	0	164	5660	5420	5240	5000	4820	5330	4910	40	1550	500	3520	10	1	7912828	428	-2.36	1.14	12	0.31	-2297.00	4758.00	6460	20240423	-16.25	3855	20240723	40.34	6460	-16.25	20240423	3855	40.34	20240723	6460	-16.25	20240423	3855	40.34	20240723	0.90	N	080720	500	39 억		25245	N	N	0	N	00	N
145	20240806	090558	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	70	2	1.35	27564160	5340	6.36	5180	5270	5120	6730	3630	5180	5161.83	0.32	0	1992	5660	5420	5240	5000	4820	5330	4910	40	1550	500	3520	10	1	7912828	415	-2.29	1.10	12	0.07	-2297.00	4758.00	6460	20240423	-18.73	3855	20240723	36.19	6460	-18.73	20240423	3855	36.19	20240723	6460	-18.73	20240423	3855	36.19	20240723	0.90	N	080720	500	39 억		25245	N	N	0	N	00	N
146	20240805	160547	57	100.00	KOSDAQ		제약	N	N	N	N		N	5180	-370	5	-6.67	437851300	83665	21.37	5480	5480	5060	7210	3890	5550	5233.45	0.33	0	-1190	6463	6006	5493	5036	4523	6235	5265	40	1660	500	3770	10	1	7912828	410	-2.26	1.09	12	1.06	-2297.00	4758.00	6460	20240423	-19.81	3855	20240723	34.37	6460	-19.81	20240423	3855	34.37	20240723	6460	-19.81	20240423	3855	34.37	20240723	0.90	N	080720	500	39 억		25772	N	N	0	N	00	N
147	20240805	150558	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	-350	5	-6.31	421183730	80427	20.55	5480	5480	5060	7210	3890	5550	5236.84	0.33	0	-1848	6463	6006	5493	5036	4523	6235	5265	40	1660	500	3770	10	1	7912828	411	-2.26	1.09	12	1.02	-2297.00	4758.00	6460	20240423	-19.50	3855	20240723	34.89	6460	-19.50	20240423	3855	34.89	20240723	6460	-19.50	20240423	3855	34.89	20240723	0.90	N	080720	500	39 억		25772	N	N	0	N	00	N
148	20240805	140600	58	100.00	KOSDAQ		제약	N	N	N	N		N	5200	-350	5	-6.31	370094980	70442	18.00	5480	5480	5060	7210	3890	5550	5253.89	0.33	0	-1017	6463	6006	5493	5036	4523	6235	5265	40	1660	500	3770	10	1	7912828	411	-2.26	1.09	12	0.89	-2297.00	4758.00	6460	20240423	-19.50	3855	20240723	34.89	6460	-19.50	20240423	3855	34.89	20240723	6460	-19.50	20240423	3855	34.89	20240723	0.90	N	080720	500	39 억		25772	N	N	0	N	00	N
149	20240805	130556	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	-280	5	-5.05	313485530	59573	15.22	5480	5480	5060	7210	3890	5550	5262.20	0.33	0	-925	6463	6006	5493	5036	4523	6235	5265	40	1660	500	3770	10	1	7912828	417	-2.29	1.11	12	0.75	-2297.00	4758.00	6460	20240423	-18.42	3855	20240723	36.71	6460	-18.42	20240423	3855	36.71	20240723	6460	-18.42	20240423	3855	36.71	20240723	0.90	N	080720	500	39 억		25772	N	N	0	N	00	N
150	20240805	120553	57	100.00	KOSDAQ		제약	N	N	N	N		N	5310	-240	5	-4.32	270876780	51457	13.15	5480	5480	5060	7210	3890	5550	5264.13	0.33	0	-179	6463	6006	5493	5036	4523	6235	5265	40	1660	500	3770	10	1	7912828	420	-2.31	1.12	12	0.65	-2297.00	4758.00	6460	20240423	-17.80	3855	20240723	37.74	6460	-17.80	20240423	3855	37.74	20240723	6460	-17.80	20240423	3855	37.74	20240723	0.90	N	080720	500	39 억		25772	N	N	0	N	00	N
151	20240805	110556	57	100.00	KOSDAQ		제약	N	N	N	N		N	5260	-290	5	-5.23	195259660	37188	9.50	5480	5480	5060	7210	3890	5550	5250.60	0.33	0	179	6463	6006	5493	5036	4523	6235	5265	40	1660	500	3770	10	1	7912828	416	-2.29	1.11	12	0.47	-2297.00	4758.00	6460	20240423	-18.58	3855	20240723	36.45	6460	-18.58	20240423	3855	36.45	20240723	6460	-18.58	20240423	3855	36.45	20240723	0.90	N	080720	500	39 억		25772	N	N	0	N	00	N
152	20240805	100551	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	-160	5	-2.88	162686710	31031	7.93	5480	5480	5060	7210	3890	5550	5242.71	0.33	0	-1956	6463	6006	5493	5036	4523	6235	5265	40	1660	500	3770	10	1	7912828	427	-2.35	1.13	12	0.39	-2297.00	4758.00	6460	20240423	-16.56	3855	20240723	39.82	6460	-16.56	20240423	3855	39.82	20240723	6460	-16.56	20240423	3855	39.82	20240723	0.90	N	080720	500	39 억		25772	N	N	0	N	00	N
153	20240805	090549	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	-340	5	-6.13	59767410	11188	2.86	5480	5480	5210	7210	3890	5550	5342.08	0.33	0	933	6463	6006	5493	5036	4523	6235	5265	40	1660	500	3770	10	1	7912828	412	-2.27	1.09	12	0.14	-2297.00	4758.00	6460	20240423	-19.35	3855	20240723	35.15	6460	-19.35	20240423	3855	35.15	20240723	6460	-19.35	20240423	3855	35.15	20240723	0.90	N	080720	500	39 억		25772	N	N	0	N	00	N
154	20240802	160544	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	560	2	11.22	2143301950	388976	1337.97	5040	5950	4980	6480	3495	4990	5509.78	0.35	0	-383	5166	5077	4951	4862	4736	5122	4907	40	1490	500	3390	10	1	7912828	439	-2.42	1.17	12	4.92	-2297.00	4758.00	6460	20240423	-14.09	3855	20240723	43.97	6460	-14.09	20240423	3855	43.97	20240723	6460	-14.09	20240423	3855	43.97	20240723	0.90	N	080720	500	39 억		27612	N	N	0	N	00	N
155	20240802	150542	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	410	2	8.22	2064080560	374600	1288.53	5040	5950	4980	6480	3495	4990	5510.09	0.35	0	-408	5166	5077	4951	4862	4736	5122	4907	40	1490	500	3390	10	1	7912828	427	-2.35	1.13	12	4.73	-2297.00	4758.00	6460	20240423	-16.41	3855	20240723	40.08	6460	-16.41	20240423	3855	40.08	20240723	6460	-16.41	20240423	3855	40.08	20240723	0.90	N	080720	500	39 억		27612	N	N	0	N	00	N
156	20240802	140547	57	100.00	KOSDAQ		제약	N	N	N	N		N	5360	370	2	7.41	1763680640	319470	1098.89	5040	5950	4980	6480	3495	4990	5520.65	0.35	0	1474	5166	5077	4951	4862	4736	5122	4907	40	1490	500	3390	10	1	7912828	424	-2.33	1.13	12	4.04	-2297.00	4758.00	6460	20240423	-17.03	3855	20240723	39.04	6460	-17.03	20240423	3855	39.04	20240723	6460	-17.03	20240423	3855	39.04	20240723	0.90	N	080720	500	39 억		27612	N	N	0	N	00	N
157	20240802	130546	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	180	2	3.61	1704355110	308149	1059.95	5040	5950	4980	6480	3495	4990	5530.94	0.35	0	3778	5166	5077	4951	4862	4736	5122	4907	40	1490	500	3390	10	1	7912828	409	-2.25	1.09	12	3.89	-2297.00	4758.00	6460	20240423	-19.97	3855	20240723	34.11	6460	-19.97	20240423	3855	34.11	20240723	6460	-19.97	20240423	3855	34.11	20240723	0.90	N	080720	500	39 억		27612	N	N	0	N	00	N
158	20240802	120546	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	280	2	5.61	1679627900	303387	1043.57	5040	5950	4980	6480	3495	4990	5536.26	0.35	0	3374	5166	5077	4951	4862	4736	5122	4907	40	1490	500	3390	10	1	7912828	417	-2.29	1.11	12	3.83	-2297.00	4758.00	6460	20240423	-18.42	3855	20240723	36.71	6460	-18.42	20240423	3855	36.71	20240723	6460	-18.42	20240423	3855	36.71	20240723	0.90	N	080720	500	39 억		27612	N	N	0	N	00	N
159	20240802	110546	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	260	2	5.21	1639758970	295867	1017.70	5040	5950	4980	6480	3495	4990	5542.22	0.35	0	4711	5166	5077	4951	4862	4736	5122	4907	40	1490	500	3390	10	1	7912828	415	-2.29	1.10	12	3.74	-2297.00	4758.00	6460	20240423	-18.73	3855	20240723	36.19	6460	-18.73	20240423	3855	36.19	20240723	6460	-18.73	20240423	3855	36.19	20240723	0.90	N	080720	500	39 억		27612	N	N	0	N	00	N
160	20240802	100542	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	310	2	6.21	1533215910	275534	947.76	5040	5950	4980	6480	3495	4990	5564.53	0.35	0	1354	5166	5077	4951	4862	4736	5122	4907	40	1490	500	3390	10	1	7912828	419	-2.31	1.11	12	3.48	-2297.00	4758.00	6460	20240423	-17.96	3855	20240723	37.48	6460	-17.96	20240423	3855	37.48	20240723	6460	-17.96	20240423	3855	37.48	20240723	0.90	N	080720	500	39 억		27612	N	N	0	N	00	N
161	20240802	090547	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	40	2	0.80	6171100	1227	4.22	5040	5060	4980	6480	3495	4990	5029.42	0.35	0	-516	5166	5077	4951	4862	4736	5122	4907	40	1490	500	3390	10	1	7912828	398	-2.19	1.06	12	0.02	-2297.00	4758.00	6460	20240423	-22.14	3855	20240723	30.48	6460	-22.14	20240423	3855	30.48	20240723	6460	-22.14	20240423	3855	30.48	20240723	0.90	N	080720	500	39 억		27612	N	N	0	N	00	N
162	20240801	160541	57	100.00	KOSDAQ		제약	N	N	N	N		N	4990	115	2	2.36	142989770	29065	67.89	4875	5040	4825	6330	3415	4875	4919.65	0.36	0	-2856	5098	4986	4878	4766	4658	4932	4712	40	1455	500	3310	5	1	7912828	395	-2.17	1.05	12	0.37	-2297.00	4758.00	6460	20240423	-22.76	3855	20240723	29.44	6460	-22.76	20240423	3855	29.44	20240723	6460	-22.76	20240423	3855	29.44	20240723	0.90	N	080720	500	39 억		28376	N	N	0	N	00	N
163	20240801	150558	57	100.00	KOSDAQ		제약	N	N	N	N		N	4975	100	2	2.05	130857575	26633	62.21	4875	5030	4825	6330	3415	4875	4913.36	0.36	0	-2729	5098	4986	4878	4766	4658	4932	4712	40	1455	500	3310	5	1	7912828	394	-2.17	1.05	12	0.34	-2297.00	4758.00	6460	20240423	-22.99	3855	20240723	29.05	6460	-22.99	20240423	3855	29.05	20240723	6460	-22.99	20240423	3855	29.05	20240723	0.90	N	080720	500	39 억		28376	N	N	0	N	00	N
164	20240801	140551	57	100.00	KOSDAQ		제약	N	N	N	N		N	4875	0	3	0.00	86838255	17691	41.32	4875	5030	4825	6330	3415	4875	4908.61	0.36	0	-1672	5098	4986	4878	4766	4658	4932	4712	40	1455	500	3310	5	1	7912828	386	-2.12	1.02	12	0.22	-2297.00	4758.00	6460	20240423	-24.54	3855	20240723	26.46	6460	-24.54	20240423	3855	26.46	20240723	6460	-24.54	20240423	3855	26.46	20240723	0.90	N	080720	500	39 억		28376	N	N	0	N	00	N
165	20240801	130544	57	100.00	KOSDAQ		제약	N	N	N	N		N	4880	5	2	0.10	78599015	15998	37.37	4875	5030	4825	6330	3415	4875	4913.05	0.36	0	-1196	5098	4986	4878	4766	4658	4932	4712	40	1455	500	3310	5	1	7912828	386	-2.12	1.03	12	0.20	-2297.00	4758.00	6460	20240423	-24.46	3855	20240723	26.59	6460	-24.46	20240423	3855	26.59	20240723	6460	-24.46	20240423	3855	26.59	20240723	0.90	N	080720	500	39 억		28376	N	N	0	N	00	N
166	20240801	120548	57	100.00	KOSDAQ		제약	N	N	N	N		N	4960	85	2	1.74	42113265	8565	20.01	4875	5030	4825	6330	3415	4875	4916.90	0.36	0	-665	5098	4986	4878	4766	4658	4932	4712	40	1455	500	3310	5	1	7912828	392	-2.16	1.04	12	0.11	-2297.00	4758.00	6460	20240423	-23.22	3855	20240723	28.66	6460	-23.22	20240423	3855	28.66	20240723	6460	-23.22	20240423	3855	28.66	20240723	0.90	N	080720	500	39 억		28376	N	N	0	N	00	N
167	20240801	110548	57	100.00	KOSDAQ		제약	N	N	N	N		N	4970	95	2	1.95	39978555	8132	19.00	4875	5030	4825	6330	3415	4875	4916.20	0.36	0	-666	5098	4986	4878	4766	4658	4932	4712	40	1455	500	3310	5	1	7912828	393	-2.16	1.04	12	0.10	-2297.00	4758.00	6460	20240423	-23.07	3855	20240723	28.92	6460	-23.07	20240423	3855	28.92	20240723	6460	-23.07	20240423	3855	28.92	20240723	0.90	N	080720	500	39 억		28376	N	N	0	N	00	N
168	20240801	100544	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	25	2	0.51	25614965	5230	12.22	4875	5030	4825	6330	3415	4875	4897.70	0.36	0	-895	5098	4986	4878	4766	4658	4932	4712	40	1455	500	3310	5	1	7912828	388	-2.13	1.03	12	0.07	-2297.00	4758.00	6460	20240423	-24.15	3855	20240723	27.11	6460	-24.15	20240423	3855	27.11	20240723	6460	-24.15	20240423	3855	27.11	20240723	0.90	N	080720	500	39 억		28376	N	N	0	N	00	N
169	20240801	090537	57	100.00	KOSDAQ		제약	N	N	N	N		N	4870	-5	5	-0.10	1166975	240	0.56	4875	4880	4825	6330	3415	4875	4862.40	0.36	0	-95	5098	4986	4878	4766	4658	4932	4712	40	1455	500	3310	5	1	7912828	385	-2.12	1.02	12	0.00	-2297.00	4758.00	6460	20240423	-24.61	3855	20240723	26.33	6460	-24.61	20240423	3855	26.33	20240723	6460	-24.61	20240423	3855	26.33	20240723	0.90	N	080720	500	39 억		28376	N	N	0	N	00	N