KissMeData/054670/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	160539	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	370	2	4.19	555618890	60960	77.34	8860	9250	8860	11470	6190	8830	9114.11	3.56	0	5156	9310	9070	8950	8710	8590	9010	8650	72	2640	500	6350	10	1	14354920	1321	10.53	1.17	12	0.42	874.00	7832.00	11700	20240715	-21.37	7550	20240702	21.85	11700	-21.37	20240715	7550	21.85	20240702	11700	-21.37	20240715	7550	21.85	20240702	3.99	N	054670	500	71 억		510594	N	N	0	N	00	N
3	20240830	150544	57	100.00	KOSDAQ		제약	N	N	N	N		N	9170	340	2	3.85	510732100	56074	71.14	8860	9250	8860	11470	6190	8830	9108.18	3.56	0	4523	9310	9070	8950	8710	8590	9010	8650	72	2640	500	6350	10	1	14354920	1316	10.49	1.17	12	0.39	874.00	7832.00	11700	20240715	-21.62	7550	20240702	21.46	11700	-21.62	20240715	7550	21.46	20240702	11700	-21.62	20240715	7550	21.46	20240702	3.99	N	054670	500	71 억		510594	N	N	0	N	00	N
4	20240830	140544	57	100.00	KOSDAQ		제약	N	N	N	N		N	9090	260	2	2.94	444675430	48855	61.98	8860	9250	8860	11470	6190	8830	9101.94	3.56	0	4389	9310	9070	8950	8710	8590	9010	8650	72	2640	500	6350	10	1	14354920	1305	10.40	1.16	12	0.34	874.00	7832.00	11700	20240715	-22.31	7550	20240702	20.40	11700	-22.31	20240715	7550	20.40	20240702	11700	-22.31	20240715	7550	20.40	20240702	3.99	N	054670	500	71 억		510594	N	N	0	N	00	N
5	20240830	130540	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	220	2	2.49	421049740	46253	58.68	8860	9250	8860	11470	6190	8830	9103.19	3.56	0	4859	9310	9070	8950	8710	8590	9010	8650	72	2640	500	6350	10	1	14354920	1299	10.35	1.16	12	0.32	874.00	7832.00	11700	20240715	-22.65	7550	20240702	19.87	11700	-22.65	20240715	7550	19.87	20240702	11700	-22.65	20240715	7550	19.87	20240702	3.99	N	054670	500	71 억		510594	N	N	0	N	00	N
6	20240830	120544	57	100.00	KOSDAQ		제약	N	N	N	N		N	9030	200	2	2.27	400646590	43995	55.82	8860	9250	8860	11470	6190	8830	9106.64	3.56	0	4821	9310	9070	8950	8710	8590	9010	8650	72	2640	500	6350	10	1	14354920	1296	10.33	1.15	12	0.31	874.00	7832.00	11700	20240715	-22.82	7550	20240702	19.60	11700	-22.82	20240715	7550	19.60	20240702	11700	-22.82	20240715	7550	19.60	20240702	3.99	N	054670	500	71 억		510594	N	N	0	N	00	N
7	20240830	110548	57	100.00	KOSDAQ		제약	N	N	N	N		N	9090	260	2	2.94	363916380	39936	50.67	8860	9250	8860	11470	6190	8830	9112.49	3.56	0	6007	9310	9070	8950	8710	8590	9010	8650	72	2640	500	6350	10	1	14354920	1305	10.40	1.16	12	0.28	874.00	7832.00	11700	20240715	-22.31	7550	20240702	20.40	11700	-22.31	20240715	7550	20.40	20240702	11700	-22.31	20240715	7550	20.40	20240702	3.99	N	054670	500	71 억		510594	N	N	0	N	00	N
8	20240830	100546	57	100.00	KOSDAQ		제약	N	N	N	N		N	9180	350	2	3.96	290737600	31906	40.48	8860	9250	8860	11470	6190	8830	9112.32	3.56	0	7986	9310	9070	8950	8710	8590	9010	8650	72	2640	500	6350	10	1	14354920	1318	10.50	1.17	12	0.22	874.00	7832.00	11700	20240715	-21.54	7550	20240702	21.59	11700	-21.54	20240715	7550	21.59	20240702	11700	-21.54	20240715	7550	21.59	20240702	3.99	N	054670	500	71 억		510594	N	N	0	N	00	N
9	20240830	090547	57	100.00	KOSDAQ		제약	N	N	N	N		N	8950	120	2	1.36	34155310	3807	4.83	8860	9000	8860	11470	6190	8830	8971.71	3.56	0	-576	9310	9070	8950	8710	8590	9010	8650	72	2640	500	6350	10	1	14354920	1285	10.24	1.14	12	0.03	874.00	7832.00	11700	20240715	-23.50	7550	20240702	18.54	11700	-23.50	20240715	7550	18.54	20240702	11700	-23.50	20240715	7550	18.54	20240702	3.99	N	054670	500	71 억		510594	N	N	0	N	00	N
10	20240829	160546	57	100.00	KOSDAQ		제약	N	N	N	N		N	8830	-270	5	-2.97	699590250	78105	153.13	9080	9190	8830	11830	6370	9100	8957.63	3.74	0	-26588	9333	9216	9123	9006	8913	9170	8960	72	2730	500	6550	10	1	14354920	1268	10.10	1.13	12	0.54	874.00	7832.00	11700	20240715	-24.53	7550	20240702	16.95	11700	-24.53	20240715	7550	16.95	20240702	11700	-24.53	20240715	7550	16.95	20240702	3.97	N	054670	500	71 억		537119	N	N	0	N	00	N
11	20240829	150551	57	100.00	KOSDAQ		제약	N	N	N	N		N	8870	-230	5	-2.53	630793820	70327	137.88	9080	9190	8860	11830	6370	9100	8969.44	3.74	0	-24384	9333	9216	9123	9006	8913	9170	8960	72	2730	500	6550	10	1	14354920	1273	10.15	1.13	12	0.49	874.00	7832.00	11700	20240715	-24.19	7550	20240702	17.48	11700	-24.19	20240715	7550	17.48	20240702	11700	-24.19	20240715	7550	17.48	20240702	3.97	N	054670	500	71 억		537119	N	N	0	N	00	N
12	20240829	140553	57	100.00	KOSDAQ		제약	N	N	N	N		N	8900	-200	5	-2.20	570163540	63489	124.47	9080	9190	8860	11830	6370	9100	8980.51	3.74	0	-20952	9333	9216	9123	9006	8913	9170	8960	72	2730	500	6550	10	1	14354920	1278	10.18	1.14	12	0.44	874.00	7832.00	11700	20240715	-23.93	7550	20240702	17.88	11700	-23.93	20240715	7550	17.88	20240702	11700	-23.93	20240715	7550	17.88	20240702	3.97	N	054670	500	71 억		537119	N	N	0	N	00	N
13	20240829	130554	57	100.00	KOSDAQ		제약	N	N	N	N		N	8880	-220	5	-2.42	546277290	60796	119.19	9080	9190	8860	11830	6370	9100	8985.41	3.74	0	-20492	9333	9216	9123	9006	8913	9170	8960	72	2730	500	6550	10	1	14354920	1275	10.16	1.13	12	0.42	874.00	7832.00	11700	20240715	-24.10	7550	20240702	17.62	11700	-24.10	20240715	7550	17.62	20240702	11700	-24.10	20240715	7550	17.62	20240702	3.97	N	054670	500	71 억		537119	N	N	0	N	00	N
14	20240829	120550	57	100.00	KOSDAQ		제약	N	N	N	N		N	8910	-190	5	-2.09	461222210	51229	100.44	9080	9190	8910	11830	6370	9100	9003.15	3.74	0	-14798	9333	9216	9123	9006	8913	9170	8960	72	2730	500	6550	10	1	14354920	1279	10.19	1.14	12	0.36	874.00	7832.00	11700	20240715	-23.85	7550	20240702	18.01	11700	-23.85	20240715	7550	18.01	20240702	11700	-23.85	20240715	7550	18.01	20240702	3.97	N	054670	500	71 억		537119	N	N	0	N	00	N
15	20240829	110553	57	100.00	KOSDAQ		제약	N	N	N	N		N	8950	-150	5	-1.65	407386450	45196	88.61	9080	9190	8920	11830	6370	9100	9013.77	3.74	0	-13009	9333	9216	9123	9006	8913	9170	8960	72	2730	500	6550	10	1	14354920	1285	10.24	1.14	12	0.31	874.00	7832.00	11700	20240715	-23.50	7550	20240702	18.54	11700	-23.50	20240715	7550	18.54	20240702	11700	-23.50	20240715	7550	18.54	20240702	3.97	N	054670	500	71 억		537119	N	N	0	N	00	N
16	20240829	100549	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	-100	5	-1.10	230176790	25429	49.85	9080	9190	8990	11830	6370	9100	9051.74	3.74	0	-6187	9333	9216	9123	9006	8913	9170	8960	72	2730	500	6550	10	1	14354920	1292	10.30	1.15	12	0.18	874.00	7832.00	11700	20240715	-23.08	7550	20240702	19.21	11700	-23.08	20240715	7550	19.21	20240702	11700	-23.08	20240715	7550	19.21	20240702	3.97	N	054670	500	71 억		537119	N	N	0	N	00	N
17	20240829	090551	57	100.00	KOSDAQ		제약	N	N	N	N		N	9110	10	2	0.11	17495490	1928	3.78	9080	9120	9040	11830	6370	9100	9074.42	3.74	0	-251	9333	9216	9123	9006	8913	9170	8960	72	2730	500	6550	10	1	14354920	1308	10.42	1.16	12	0.01	874.00	7832.00	11700	20240715	-22.14	7550	20240702	20.66	11700	-22.14	20240715	7550	20.66	20240702	11700	-22.14	20240715	7550	20.66	20240702	3.97	N	054670	500	71 억		537119	N	N	0	N	00	N
18	20240828	160533	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	30	2	0.33	459113190	50262	77.97	9170	9240	9030	11790	6350	9070	9134.40	3.80	0	-8059	9403	9236	9053	8886	8703	9320	8970	72	2720	500	6530	10	1	14354920	1306	10.41	1.16	12	0.35	874.00	7832.00	11700	20240715	-22.22	7550	20240702	20.53	11700	-22.22	20240715	7550	20.53	20240702	11700	-22.22	20240715	7550	20.53	20240702	3.96	N	054670	500	71 억		545183	N	N	0	N	00	N
19	20240828	150537	57	100.00	KOSDAQ		제약	N	N	N	N		N	9150	80	2	0.88	436968690	47831	74.20	9170	9240	9030	11790	6350	9070	9135.68	3.80	0	-8014	9403	9236	9053	8886	8703	9320	8970	72	2720	500	6530	10	1	14354920	1313	10.47	1.17	12	0.33	874.00	7832.00	11700	20240715	-21.79	7550	20240702	21.19	11700	-21.79	20240715	7550	21.19	20240702	11700	-21.79	20240715	7550	21.19	20240702	3.96	N	054670	500	71 억		545183	N	N	0	N	00	N
20	20240828	140540	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	60	2	0.66	356601450	39017	60.52	9170	9240	9030	11790	6350	9070	9139.64	3.80	0	-6901	9403	9236	9053	8886	8703	9320	8970	72	2720	500	6530	10	1	14354920	1311	10.45	1.17	12	0.27	874.00	7832.00	11700	20240715	-21.97	7550	20240702	20.93	11700	-21.97	20240715	7550	20.93	20240702	11700	-21.97	20240715	7550	20.93	20240702	3.96	N	054670	500	71 억		545183	N	N	0	N	00	N
21	20240828	130538	57	100.00	KOSDAQ		제약	N	N	N	N		N	9170	100	2	1.10	308001890	33683	52.25	9170	9240	9030	11790	6350	9070	9144.13	3.80	0	-6497	9403	9236	9053	8886	8703	9320	8970	72	2720	500	6530	10	1	14354920	1316	10.49	1.17	12	0.23	874.00	7832.00	11700	20240715	-21.62	7550	20240702	21.46	11700	-21.62	20240715	7550	21.46	20240702	11700	-21.62	20240715	7550	21.46	20240702	3.96	N	054670	500	71 억		545183	N	N	0	N	00	N
22	20240828	120536	57	100.00	KOSDAQ		제약	N	N	N	N		N	9170	100	2	1.10	244210090	26724	41.46	9170	9240	9030	11790	6350	9070	9138.23	3.80	0	-6661	9403	9236	9053	8886	8703	9320	8970	72	2720	500	6530	10	1	14354920	1316	10.49	1.17	12	0.19	874.00	7832.00	11700	20240715	-21.62	7550	20240702	21.46	11700	-21.62	20240715	7550	21.46	20240702	11700	-21.62	20240715	7550	21.46	20240702	3.96	N	054670	500	71 억		545183	N	N	0	N	00	N
23	20240828	110536	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	120	2	1.32	191809850	21014	32.60	9170	9240	9030	11790	6350	9070	9127.72	3.80	0	-3675	9403	9236	9053	8886	8703	9320	8970	72	2720	500	6530	10	1	14354920	1319	10.51	1.17	12	0.15	874.00	7832.00	11700	20240715	-21.45	7550	20240702	21.72	11700	-21.45	20240715	7550	21.72	20240702	11700	-21.45	20240715	7550	21.72	20240702	3.96	N	054670	500	71 억		545183	N	N	0	N	00	N
24	20240828	100600	57	100.00	KOSDAQ		제약	N	N	N	N		N	9140	70	2	0.77	85838670	9450	14.66	9170	9170	9030	11790	6350	9070	9083.46	3.80	0	-1312	9403	9236	9053	8886	8703	9320	8970	72	2720	500	6530	10	1	14354920	1312	10.46	1.17	12	0.07	874.00	7832.00	11700	20240715	-21.88	7550	20240702	21.06	11700	-21.88	20240715	7550	21.06	20240702	11700	-21.88	20240715	7550	21.06	20240702	3.96	N	054670	500	71 억		545183	N	N	0	N	00	N
25	20240828	090546	57	100.00	KOSDAQ		제약	N	N	N	N		N	9080	10	2	0.11	16930620	1856	2.88	9170	9170	9070	11790	6350	9070	9122.10	3.80	0	-483	9403	9236	9053	8886	8703	9320	8970	72	2720	500	6530	10	1	14354920	1303	10.39	1.16	12	0.01	874.00	7832.00	11700	20240715	-22.39	7550	20240702	20.26	11700	-22.39	20240715	7550	20.26	20240702	11700	-22.39	20240715	7550	20.26	20240702	3.96	N	054670	500	71 억		545183	N	N	0	N	00	N
26	20240827	160536	57	100.00	KOSDAQ		제약	N	N	N	N		N	9070	220	2	2.49	576554450	63527	97.26	8970	9220	8870	11500	6200	8850	9075.75	3.80	0	473	9290	9070	8950	8730	8610	9180	8840	72	2650	500	6370	10	1	14354920	1302	10.38	1.16	12	0.44	874.00	7832.00	11700	20240715	-22.48	7550	20240702	20.13	11700	-22.48	20240715	7550	20.13	20240702	11700	-22.48	20240715	7550	20.13	20240702	4.06	N	054670	500	71 억		544773	N	N	0	N	00	N
27	20240827	150537	57	100.00	KOSDAQ		제약	N	N	N	N		N	9110	260	2	2.94	529941000	58393	89.40	8970	9220	8870	11500	6200	8850	9075.42	3.80	0	-886	9290	9070	8950	8730	8610	9180	8840	72	2650	500	6370	10	1	14354920	1308	10.42	1.16	12	0.41	874.00	7832.00	11700	20240715	-22.14	7550	20240702	20.66	11700	-22.14	20240715	7550	20.66	20240702	11700	-22.14	20240715	7550	20.66	20240702	4.06	N	054670	500	71 억		544773	N	N	0	N	00	N
28	20240827	140538	57	100.00	KOSDAQ		제약	N	N	N	N		N	9110	260	2	2.94	514887800	56742	86.87	8970	9220	8870	11500	6200	8850	9074.19	3.80	0	-1724	9290	9070	8950	8730	8610	9180	8840	72	2650	500	6370	10	1	14354920	1308	10.42	1.16	12	0.40	874.00	7832.00	11700	20240715	-22.14	7550	20240702	20.66	11700	-22.14	20240715	7550	20.66	20240702	11700	-22.14	20240715	7550	20.66	20240702	4.06	N	054670	500	71 억		544773	N	N	0	N	00	N
29	20240827	130540	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	280	2	3.16	477381660	52621	80.56	8970	9220	8870	11500	6200	8850	9072.08	3.80	0	-2511	9290	9070	8950	8730	8610	9180	8840	72	2650	500	6370	10	1	14354920	1311	10.45	1.17	12	0.37	874.00	7832.00	11700	20240715	-21.97	7550	20240702	20.93	11700	-21.97	20240715	7550	20.93	20240702	11700	-21.97	20240715	7550	20.93	20240702	4.06	N	054670	500	71 억		544773	N	N	0	N	00	N
30	20240827	120542	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	250	2	2.82	423087840	46660	71.44	8970	9220	8870	11500	6200	8850	9067.46	3.80	0	-3449	9290	9070	8950	8730	8610	9180	8840	72	2650	500	6370	10	1	14354920	1306	10.41	1.16	12	0.33	874.00	7832.00	11700	20240715	-22.22	7550	20240702	20.53	11700	-22.22	20240715	7550	20.53	20240702	11700	-22.22	20240715	7550	20.53	20240702	4.06	N	054670	500	71 억		544773	N	N	0	N	00	N
31	20240827	110538	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	200	2	2.26	233008490	25893	39.64	8970	9100	8870	11500	6200	8850	8998.90	3.80	0	1579	9290	9070	8950	8730	8610	9180	8840	72	2650	500	6370	10	1	14354920	1299	10.35	1.16	12	0.18	874.00	7832.00	11700	20240715	-22.65	7550	20240702	19.87	11700	-22.65	20240715	7550	19.87	20240702	11700	-22.65	20240715	7550	19.87	20240702	4.06	N	054670	500	71 억		544773	N	N	0	N	00	N
32	20240827	100536	57	100.00	KOSDAQ		제약	N	N	N	N		N	8960	110	2	1.24	123470580	13794	21.12	8970	9090	8870	11500	6200	8850	8951.04	3.80	0	-30	9290	9070	8950	8730	8610	9180	8840	72	2650	500	6370	10	1	14354920	1286	10.25	1.14	12	0.10	874.00	7832.00	11700	20240715	-23.42	7550	20240702	18.68	11700	-23.42	20240715	7550	18.68	20240702	11700	-23.42	20240715	7550	18.68	20240702	4.06	N	054670	500	71 억		544773	N	N	0	N	00	N
33	20240827	090536	57	100.00	KOSDAQ		제약	N	N	N	N		N	8920	70	2	0.79	10474410	1170	1.79	8970	8970	8900	11500	6200	8850	8952.49	3.80	0	517	9290	9070	8950	8730	8610	9180	8840	72	2650	500	6370	10	1	14354920	1280	10.21	1.14	12	0.01	874.00	7832.00	11700	20240715	-23.76	7550	20240702	18.15	11700	-23.76	20240715	7550	18.15	20240702	11700	-23.76	20240715	7550	18.15	20240702	4.06	N	054670	500	71 억		544773	N	N	0	N	00	N
34	20240826	160530	57	100.00	KOSDAQ		제약	N	N	N	N		N	8850	10	2	0.11	579549890	64686	119.25	8840	9170	8830	11490	6190	8840	8959.43	3.83	0	-4652	9186	9012	8906	8732	8626	9100	8820	72	2650	500	6360	10	1	14354920	1270	10.13	1.13	12	0.45	874.00	7832.00	11700	20240715	-24.36	7550	20240702	17.22	11700	-24.36	20240715	7550	17.22	20240702	11700	-24.36	20240715	7550	17.22	20240702	4.08	N	054670	500	71 억		549424	N	N	0	N	00	N
35	20240826	150533	57	100.00	KOSDAQ		제약	N	N	N	N		N	8870	30	2	0.34	522488810	58249	107.38	8840	9170	8830	11490	6190	8840	8969.92	3.83	0	-6255	9186	9012	8906	8732	8626	9100	8820	72	2650	500	6360	10	1	14354920	1273	10.15	1.13	12	0.41	874.00	7832.00	11700	20240715	-24.19	7550	20240702	17.48	11700	-24.19	20240715	7550	17.48	20240702	11700	-24.19	20240715	7550	17.48	20240702	4.08	N	054670	500	71 억		549424	N	N	0	N	00	N
36	20240826	140535	57	100.00	KOSDAQ		제약	N	N	N	N		N	8850	10	2	0.11	481156780	53591	98.80	8840	9170	8830	11490	6190	8840	8978.31	3.83	0	-6880	9186	9012	8906	8732	8626	9100	8820	72	2650	500	6360	10	1	14354920	1270	10.13	1.13	12	0.37	874.00	7832.00	11700	20240715	-24.36	7550	20240702	17.22	11700	-24.36	20240715	7550	17.22	20240702	11700	-24.36	20240715	7550	17.22	20240702	4.08	N	054670	500	71 억		549424	N	N	0	N	00	N
37	20240826	130539	57	100.00	KOSDAQ		제약	N	N	N	N		N	8880	40	2	0.45	452163130	50325	92.78	8840	9170	8830	11490	6190	8840	8984.86	3.83	0	-7369	9186	9012	8906	8732	8626	9100	8820	72	2650	500	6360	10	1	14354920	1275	10.16	1.13	12	0.35	874.00	7832.00	11700	20240715	-24.10	7550	20240702	17.62	11700	-24.10	20240715	7550	17.62	20240702	11700	-24.10	20240715	7550	17.62	20240702	4.08	N	054670	500	71 억		549424	N	N	0	N	00	N
38	20240826	120534	57	100.00	KOSDAQ		제약	N	N	N	N		N	8910	70	2	0.79	386165780	42885	79.06	8840	9170	8840	11490	6190	8840	9004.68	3.83	0	-8275	9186	9012	8906	8732	8626	9100	8820	72	2650	500	6360	10	1	14354920	1279	10.19	1.14	12	0.30	874.00	7832.00	11700	20240715	-23.85	7550	20240702	18.01	11700	-23.85	20240715	7550	18.01	20240702	11700	-23.85	20240715	7550	18.01	20240702	4.08	N	054670	500	71 억		549424	N	N	0	N	00	N
39	20240826	110534	57	100.00	KOSDAQ		제약	N	N	N	N		N	8920	80	2	0.90	348323940	38639	71.23	8840	9170	8840	11490	6190	8840	9014.83	3.83	0	-7062	9186	9012	8906	8732	8626	9100	8820	72	2650	500	6360	10	1	14354920	1280	10.21	1.14	12	0.27	874.00	7832.00	11700	20240715	-23.76	7550	20240702	18.15	11700	-23.76	20240715	7550	18.15	20240702	11700	-23.76	20240715	7550	18.15	20240702	4.08	N	054670	500	71 억		549424	N	N	0	N	00	N
40	20240826	100537	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	160	2	1.81	264075970	29239	53.90	8840	9170	8840	11490	6190	8840	9031.63	3.83	0	-5823	9186	9012	8906	8732	8626	9100	8820	72	2650	500	6360	10	1	14354920	1292	10.30	1.15	12	0.20	874.00	7832.00	11700	20240715	-23.08	7550	20240702	19.21	11700	-23.08	20240715	7550	19.21	20240702	11700	-23.08	20240715	7550	19.21	20240702	4.08	N	054670	500	71 억		549424	N	N	0	N	00	N
41	20240826	090534	57	100.00	KOSDAQ		제약	N	N	N	N		N	9170	330	2	3.73	60506470	6667	12.29	8840	9170	8840	11490	6190	8840	9075.52	3.83	0	-4667	9186	9012	8906	8732	8626	9100	8820	72	2650	500	6360	10	1	14354920	1316	10.49	1.17	12	0.05	874.00	7832.00	11700	20240715	-21.62	7550	20240702	21.46	11700	-21.62	20240715	7550	21.46	20240702	11700	-21.62	20240715	7550	21.46	20240702	4.08	N	054670	500	71 억		549424	N	N	0	N	00	N
42	20240823	160531	57	100.00	KOSDAQ		제약	N	N	N	N		N	8840	-80	5	-0.90	465599490	52279	67.43	8810	9080	8800	11590	6250	8920	8906.25	3.75	0	11516	9200	9060	8960	8820	8720	9010	8770	72	2670	500	6420	10	1	14354920	1269	10.11	1.13	12	0.36	874.00	7832.00	11700	20240715	-24.44	7550	20240702	17.09	11700	-24.44	20240715	7550	17.09	20240702	11700	-24.44	20240715	7550	17.09	20240702	4.13	N	054670	500	71 억		537901	N	N	0	N	00	N
43	20240823	150534	57	100.00	KOSDAQ		제약	N	N	N	N		N	8880	-40	5	-0.45	390020390	43751	56.43	8810	9080	8800	11590	6250	8920	8914.55	3.75	0	7431	9200	9060	8960	8820	8720	9010	8770	72	2670	500	6420	10	1	14354920	1275	10.16	1.13	12	0.30	874.00	7832.00	11700	20240715	-24.10	7550	20240702	17.62	11700	-24.10	20240715	7550	17.62	20240702	11700	-24.10	20240715	7550	17.62	20240702	4.13	N	054670	500	71 억		537901	N	N	0	N	00	N
44	20240823	140534	57	100.00	KOSDAQ		제약	N	N	N	N		N	8890	-30	5	-0.34	326636580	36645	47.27	8810	9080	8800	11590	6250	8920	8913.54	3.75	0	5324	9200	9060	8960	8820	8720	9010	8770	72	2670	500	6420	10	1	14354920	1276	10.17	1.14	12	0.26	874.00	7832.00	11700	20240715	-24.02	7550	20240702	17.75	11700	-24.02	20240715	7550	17.75	20240702	11700	-24.02	20240715	7550	17.75	20240702	4.13	N	054670	500	71 억		537901	N	N	0	N	00	N
45	20240823	130535	57	100.00	KOSDAQ		제약	N	N	N	N		N	8930	10	2	0.11	293424040	32915	42.46	8810	9080	8800	11590	6250	8920	8914.60	3.75	0	3649	9200	9060	8960	8820	8720	9010	8770	72	2670	500	6420	10	1	14354920	1282	10.22	1.14	12	0.23	874.00	7832.00	11700	20240715	-23.68	7550	20240702	18.28	11700	-23.68	20240715	7550	18.28	20240702	11700	-23.68	20240715	7550	18.28	20240702	4.13	N	054670	500	71 억		537901	N	N	0	N	00	N
46	20240823	120532	57	100.00	KOSDAQ		제약	N	N	N	N		N	8940	20	2	0.22	242263080	27164	35.04	8810	9080	8800	11590	6250	8920	8918.53	3.75	0	2132	9200	9060	8960	8820	8720	9010	8770	72	2670	500	6420	10	1	14354920	1283	10.23	1.14	12	0.19	874.00	7832.00	11700	20240715	-23.59	7550	20240702	18.41	11700	-23.59	20240715	7550	18.41	20240702	11700	-23.59	20240715	7550	18.41	20240702	4.13	N	054670	500	71 억		537901	N	N	0	N	00	N
47	20240823	110534	57	100.00	KOSDAQ		제약	N	N	N	N		N	8880	-40	5	-0.45	184930260	20733	26.74	8810	9080	8800	11590	6250	8920	8919.61	3.75	0	-735	9200	9060	8960	8820	8720	9010	8770	72	2670	500	6420	10	1	14354920	1275	10.16	1.13	12	0.14	874.00	7832.00	11700	20240715	-24.10	7550	20240702	17.62	11700	-24.10	20240715	7550	17.62	20240702	11700	-24.10	20240715	7550	17.62	20240702	4.13	N	054670	500	71 억		537901	N	N	0	N	00	N
48	20240823	100533	57	100.00	KOSDAQ		제약	N	N	N	N		N	8920	0	3	0.00	137363030	15400	19.86	8810	9080	8800	11590	6250	8920	8919.68	3.75	0	-149	9200	9060	8960	8820	8720	9010	8770	72	2670	500	6420	10	1	14354920	1280	10.21	1.14	12	0.11	874.00	7832.00	11700	20240715	-23.76	7550	20240702	18.15	11700	-23.76	20240715	7550	18.15	20240702	11700	-23.76	20240715	7550	18.15	20240702	4.13	N	054670	500	71 억		537901	N	N	0	N	00	N
49	20240823	090534	57	100.00	KOSDAQ		제약	N	N	N	N		N	8910	-10	5	-0.11	23550030	2667	3.44	8810	8910	8800	11590	6250	8920	8830.16	3.75	0	509	9200	9060	8960	8820	8720	9010	8770	72	2670	500	6420	10	1	14354920	1279	10.19	1.14	12	0.02	874.00	7832.00	11700	20240715	-23.85	7550	20240702	18.01	11700	-23.85	20240715	7550	18.01	20240702	11700	-23.85	20240715	7550	18.01	20240702	4.13	N	054670	500	71 억		537901	N	N	0	N	00	N
50	20240822	160531	57	100.00	KOSDAQ		제약	N	N	N	N		N	8920	-110	5	-1.22	686505870	76818	73.28	9040	9100	8860	11730	6330	9030	8936.78	3.68	0	10211	9563	9296	9123	8856	8683	9210	8770	72	2700	500	6500	10	1	14354920	1280	10.21	1.14	12	0.54	874.00	7832.00	11700	20240715	-23.76	7550	20240702	18.15	11700	-23.76	20240715	7550	18.15	20240702	11700	-23.76	20240715	7550	18.15	20240702	4.14	N	054670	500	71 억		527657	N	N	0	N	00	N
51	20240822	150535	57	100.00	KOSDAQ		제약	N	N	N	N		N	9010	-20	5	-0.22	599745790	67122	64.03	9040	9100	8860	11730	6330	9030	8935.16	3.68	0	4947	9563	9296	9123	8856	8683	9210	8770	72	2700	500	6500	10	1	14354920	1293	10.31	1.15	12	0.47	874.00	7832.00	11700	20240715	-22.99	7550	20240702	19.34	11700	-22.99	20240715	7550	19.34	20240702	11700	-22.99	20240715	7550	19.34	20240702	4.14	N	054670	500	71 억		527657	N	N	0	N	00	N
52	20240822	140536	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	-30	5	-0.33	559631660	62664	59.78	9040	9100	8860	11730	6330	9030	8930.67	3.68	0	5011	9563	9296	9123	8856	8683	9210	8770	72	2700	500	6500	10	1	14354920	1292	10.30	1.15	12	0.44	874.00	7832.00	11700	20240715	-23.08	7550	20240702	19.21	11700	-23.08	20240715	7550	19.21	20240702	11700	-23.08	20240715	7550	19.21	20240702	4.14	N	054670	500	71 억		527657	N	N	0	N	00	N
53	20240822	130535	57	100.00	KOSDAQ		제약	N	N	N	N		N	9030	0	3	0.00	537622390	60221	57.45	9040	9100	8860	11730	6330	9030	8927.49	3.68	0	4575	9563	9296	9123	8856	8683	9210	8770	72	2700	500	6500	10	1	14354920	1296	10.33	1.15	12	0.42	874.00	7832.00	11700	20240715	-22.82	7550	20240702	19.60	11700	-22.82	20240715	7550	19.60	20240702	11700	-22.82	20240715	7550	19.60	20240702	4.14	N	054670	500	71 억		527657	N	N	0	N	00	N
54	20240822	120539	57	100.00	KOSDAQ		제약	N	N	N	N		N	8880	-150	5	-1.66	382066600	42772	40.80	9040	9100	8860	11730	6330	9030	8932.63	3.68	0	9498	9563	9296	9123	8856	8683	9210	8770	72	2700	500	6500	10	1	14354920	1275	10.16	1.13	12	0.30	874.00	7832.00	11700	20240715	-24.10	7550	20240702	17.62	11700	-24.10	20240715	7550	17.62	20240702	11700	-24.10	20240715	7550	17.62	20240702	4.14	N	054670	500	71 억		527657	N	N	0	N	00	N
55	20240822	110532	57	100.00	KOSDAQ		제약	N	N	N	N		N	8890	-140	5	-1.55	339137570	37934	36.19	9040	9100	8860	11730	6330	9030	8940.20	3.68	0	9044	9563	9296	9123	8856	8683	9210	8770	72	2700	500	6500	10	1	14354920	1276	10.17	1.14	12	0.26	874.00	7832.00	11700	20240715	-24.02	7550	20240702	17.75	11700	-24.02	20240715	7550	17.75	20240702	11700	-24.02	20240715	7550	17.75	20240702	4.14	N	054670	500	71 억		527657	N	N	0	N	00	N
56	20240822	100532	57	100.00	KOSDAQ		제약	N	N	N	N		N	8930	-100	5	-1.11	224911270	25103	23.95	9040	9100	8870	11730	6330	9030	8959.54	3.68	0	2558	9563	9296	9123	8856	8683	9210	8770	72	2700	500	6500	10	1	14354920	1282	10.22	1.14	12	0.17	874.00	7832.00	11700	20240715	-23.68	7550	20240702	18.28	11700	-23.68	20240715	7550	18.28	20240702	11700	-23.68	20240715	7550	18.28	20240702	4.14	N	054670	500	71 억		527657	N	N	0	N	00	N
57	20240822	090534	57	100.00	KOSDAQ		제약	N	N	N	N		N	9010	-20	5	-0.22	10450520	1157	1.10	9040	9080	9010	11730	6330	9030	9032.43	3.68	0	-505	9563	9296	9123	8856	8683	9210	8770	72	2700	500	6500	10	1	14354920	1293	10.31	1.15	12	0.01	874.00	7832.00	11700	20240715	-22.99	7550	20240702	19.34	11700	-22.99	20240715	7550	19.34	20240702	11700	-22.99	20240715	7550	19.34	20240702	4.14	N	054670	500	71 억		527657	N	N	0	N	00	N
58	20240821	160530	57	100.00	KOSDAQ		제약	N	N	N	N		N	9030	-260	5	-2.80	948539910	104807	100.42	9390	9390	8950	12070	6510	9290	9050.35	3.68	0	-574	9716	9502	9376	9162	9036	9440	9100	72	2780	500	6680	10	1	14354920	1296	10.33	1.15	12	0.73	874.00	7832.00	11700	20240715	-22.82	7550	20240702	19.60	11700	-22.82	20240715	7550	19.60	20240702	11700	-22.82	20240715	7550	19.60	20240702	4.11	N	054670	500	71 억		528232	N	N	0	N	00	N
59	20240821	150536	57	100.00	KOSDAQ		제약	N	N	N	N		N	8990	-300	5	-3.23	915565730	101141	96.91	9390	9390	8950	12070	6510	9290	9052.37	3.68	0	-872	9716	9502	9376	9162	9036	9440	9100	72	2780	500	6680	10	1	14354920	1291	10.29	1.15	12	0.70	874.00	7832.00	11700	20240715	-23.16	7550	20240702	19.07	11700	-23.16	20240715	7550	19.07	20240702	11700	-23.16	20240715	7550	19.07	20240702	4.11	N	054670	500	71 억		528232	N	N	0	N	00	N
60	20240821	140532	57	100.00	KOSDAQ		제약	N	N	N	N		N	9010	-280	5	-3.01	787387340	86923	83.28	9390	9390	8950	12070	6510	9290	9058.45	3.68	0	-3567	9716	9502	9376	9162	9036	9440	9100	72	2780	500	6680	10	1	14354920	1293	10.31	1.15	12	0.61	874.00	7832.00	11700	20240715	-22.99	7550	20240702	19.34	11700	-22.99	20240715	7550	19.34	20240702	11700	-22.99	20240715	7550	19.34	20240702	4.11	N	054670	500	71 억		528232	N	N	0	N	00	N
61	20240821	130536	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	-240	5	-2.58	731418630	80719	77.34	9390	9390	8950	12070	6510	9290	9061.29	3.68	0	-3068	9716	9502	9376	9162	9036	9440	9100	72	2780	500	6680	10	1	14354920	1299	10.35	1.16	12	0.56	874.00	7832.00	11700	20240715	-22.65	7550	20240702	19.87	11700	-22.65	20240715	7550	19.87	20240702	11700	-22.65	20240715	7550	19.87	20240702	4.11	N	054670	500	71 억		528232	N	N	0	N	00	N
62	20240821	120537	57	100.00	KOSDAQ		제약	N	N	N	N		N	9020	-270	5	-2.91	674984120	74481	71.36	9390	9390	8950	12070	6510	9290	9062.50	3.68	0	-1896	9716	9502	9376	9162	9036	9440	9100	72	2780	500	6680	10	1	14354920	1295	10.32	1.15	12	0.52	874.00	7832.00	11700	20240715	-22.91	7550	20240702	19.47	11700	-22.91	20240715	7550	19.47	20240702	11700	-22.91	20240715	7550	19.47	20240702	4.11	N	054670	500	71 억		528232	N	N	0	N	00	N
63	20240821	110531	57	100.00	KOSDAQ		제약	N	N	N	N		N	8980	-310	5	-3.34	591554290	65190	62.46	9390	9390	8960	12070	6510	9290	9074.31	3.68	0	-2911	9716	9502	9376	9162	9036	9440	9100	72	2780	500	6680	10	1	14354920	1289	10.27	1.15	12	0.45	874.00	7832.00	11700	20240715	-23.25	7550	20240702	18.94	11700	-23.25	20240715	7550	18.94	20240702	11700	-23.25	20240715	7550	18.94	20240702	4.11	N	054670	500	71 억		528232	N	N	0	N	00	N
64	20240821	100536	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	-170	5	-1.83	220047440	23987	22.98	9390	9390	9100	12070	6510	9290	9173.61	3.68	0	-2589	9716	9502	9376	9162	9036	9440	9100	72	2780	500	6680	10	1	14354920	1309	10.43	1.16	12	0.17	874.00	7832.00	11700	20240715	-22.05	7550	20240702	20.79	11700	-22.05	20240715	7550	20.79	20240702	11700	-22.05	20240715	7550	20.79	20240702	4.11	N	054670	500	71 억		528232	N	N	0	N	00	N
65	20240821	090532	57	100.00	KOSDAQ		제약	N	N	N	N		N	9270	-20	5	-0.22	21497920	2306	2.21	9390	9390	9270	12070	6510	9290	9322.60	3.68	0	-271	9716	9502	9376	9162	9036	9440	9100	72	2780	500	6680	10	1	14354920	1331	10.61	1.18	12	0.02	874.00	7832.00	11700	20240715	-20.77	7550	20240702	22.78	11700	-20.77	20240715	7550	22.78	20240702	11700	-20.77	20240715	7550	22.78	20240702	4.11	N	054670	500	71 억		528232	N	N	0	N	00	N
66	20240820	160526	57	100.00	KOSDAQ		제약	N	N	N	N		N	9290	-60	5	-0.64	962116880	102369	98.05	9480	9590	9250	12150	6550	9350	9398.92	3.68	0	-267	9576	9462	9266	9152	8956	9520	9210	72	2800	500	6730	10	1	14354920	1334	10.63	1.19	12	0.71	874.00	7832.00	11700	20240715	-20.60	7550	20240702	23.05	11700	-20.60	20240715	7550	23.05	20240702	11700	-20.60	20240715	7550	23.05	20240702	4.08	N	054670	500	71 억		528465	N	N	0	N	00	N
67	20240820	150532	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	-50	5	-0.53	935196230	99471	95.27	9480	9590	9250	12150	6550	9350	9401.70	3.68	0	-413	9576	9462	9266	9152	8956	9520	9210	72	2800	500	6730	10	1	14354920	1335	10.64	1.19	12	0.69	874.00	7832.00	11700	20240715	-20.51	7550	20240702	23.18	11700	-20.51	20240715	7550	23.18	20240702	11700	-20.51	20240715	7550	23.18	20240702	4.08	N	054670	500	71 억		528465	N	N	0	N	00	N
68	20240820	140532	57	100.00	KOSDAQ		제약	N	N	N	N		N	9270	-80	5	-0.86	829049750	88048	84.33	9480	9590	9260	12150	6550	9350	9415.88	3.68	0	-2626	9576	9462	9266	9152	8956	9520	9210	72	2800	500	6730	10	1	14354920	1331	10.61	1.18	12	0.61	874.00	7832.00	11700	20240715	-20.77	7550	20240702	22.78	11700	-20.77	20240715	7550	22.78	20240702	11700	-20.77	20240715	7550	22.78	20240702	4.08	N	054670	500	71 억		528465	N	N	0	N	00	N
69	20240820	130532	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	-50	5	-0.53	674696340	71436	68.42	9480	9590	9300	12150	6550	9350	9444.77	3.68	0	-8837	9576	9462	9266	9152	8956	9520	9210	72	2800	500	6730	10	1	14354920	1335	10.64	1.19	12	0.50	874.00	7832.00	11700	20240715	-20.51	7550	20240702	23.18	11700	-20.51	20240715	7550	23.18	20240702	11700	-20.51	20240715	7550	23.18	20240702	4.08	N	054670	500	71 억		528465	N	N	0	N	00	N
70	20240820	120533	57	100.00	KOSDAQ		제약	N	N	N	N		N	9420	70	2	0.75	550000450	58128	55.67	9480	9590	9370	12150	6550	9350	9461.88	3.68	0	-6991	9576	9462	9266	9152	8956	9520	9210	72	2800	500	6730	10	1	14354920	1352	10.78	1.20	12	0.40	874.00	7832.00	11700	20240715	-19.49	7550	20240702	24.77	11700	-19.49	20240715	7550	24.77	20240702	11700	-19.49	20240715	7550	24.77	20240702	4.08	N	054670	500	71 억		528465	N	N	0	N	00	N
71	20240820	110529	57	100.00	KOSDAQ		제약	N	N	N	N		N	9480	130	2	1.39	444820580	46976	44.99	9480	9590	9370	12150	6550	9350	9469.10	3.68	0	-6560	9576	9462	9266	9152	8956	9520	9210	72	2800	500	6730	10	1	14354920	1361	10.85	1.21	12	0.33	874.00	7832.00	11700	20240715	-18.97	7550	20240702	25.56	11700	-18.97	20240715	7550	25.56	20240702	11700	-18.97	20240715	7550	25.56	20240702	4.08	N	054670	500	71 억		528465	N	N	0	N	00	N
72	20240820	100528	57	100.00	KOSDAQ		제약	N	N	N	N		N	9430	80	2	0.86	327650480	34630	33.17	9480	9590	9370	12150	6550	9350	9461.46	3.68	0	-5130	9576	9462	9266	9152	8956	9520	9210	72	2800	500	6730	10	1	14354920	1354	10.79	1.20	12	0.24	874.00	7832.00	11700	20240715	-19.40	7550	20240702	24.90	11700	-19.40	20240715	7550	24.90	20240702	11700	-19.40	20240715	7550	24.90	20240702	4.08	N	054670	500	71 억		528465	N	N	0	N	00	N
73	20240820	090529	57	100.00	KOSDAQ		제약	N	N	N	N		N	9380	30	2	0.32	47488970	5036	4.82	9480	9480	9380	12150	6550	9350	9429.90	3.68	0	1805	9576	9462	9266	9152	8956	9520	9210	72	2800	500	6730	10	1	14354920	1346	10.73	1.20	12	0.04	874.00	7832.00	11700	20240715	-19.83	7550	20240702	24.24	11700	-19.83	20240715	7550	24.24	20240702	11700	-19.83	20240715	7550	24.24	20240702	4.08	N	054670	500	71 억		528465	N	N	0	N	00	N
74	20240819	160522	57	100.00	KOSDAQ		제약	N	N	N	N		N	9350	180	2	1.96	955572480	103346	99.89	9260	9380	9070	11920	6420	9170	9246.31	3.64	0	4698	9436	9302	9206	9072	8976	9255	9025	72	2750	500	6600	10	1	14354920	1342	10.70	1.19	12	0.72	874.00	7832.00	11700	20240715	-20.09	7550	20240702	23.84	11700	-20.09	20240715	7550	23.84	20240702	11700	-20.09	20240715	7550	23.84	20240702	4.09	N	054670	500	71 억		522244	N	N	0	N	00	N
75	20240819	150526	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	130	2	1.42	882853810	95538	92.34	9260	9380	9070	11920	6420	9170	9240.87	3.64	0	3744	9436	9302	9206	9072	8976	9255	9025	72	2750	500	6600	10	1	14354920	1335	10.64	1.19	12	0.67	874.00	7832.00	11700	20240715	-20.51	7550	20240702	23.18	11700	-20.51	20240715	7550	23.18	20240702	11700	-20.51	20240715	7550	23.18	20240702	4.09	N	054670	500	71 억		522244	N	N	0	N	00	N
76	20240819	140528	57	100.00	KOSDAQ		제약	N	N	N	N		N	9310	140	2	1.53	783461050	84843	82.01	9260	9380	9070	11920	6420	9170	9234.25	3.64	0	4285	9436	9302	9206	9072	8976	9255	9025	72	2750	500	6600	10	1	14354920	1336	10.65	1.19	12	0.59	874.00	7832.00	11700	20240715	-20.43	7550	20240702	23.31	11700	-20.43	20240715	7550	23.31	20240702	11700	-20.43	20240715	7550	23.31	20240702	4.09	N	054670	500	71 억		522244	N	N	0	N	00	N
77	20240819	130526	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	110	2	1.20	606884480	65916	63.71	9260	9350	9070	11920	6420	9170	9206.94	3.64	0	7870	9436	9302	9206	9072	8976	9255	9025	72	2750	500	6600	10	1	14354920	1332	10.62	1.18	12	0.46	874.00	7832.00	11700	20240715	-20.68	7550	20240702	22.91	11700	-20.68	20240715	7550	22.91	20240702	11700	-20.68	20240715	7550	22.91	20240702	4.09	N	054670	500	71 억		522244	N	N	0	N	00	N
78	20240819	120525	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	50	2	0.55	382526580	41745	40.35	9260	9330	9070	11920	6420	9170	9163.41	3.64	0	7131	9436	9302	9206	9072	8976	9255	9025	72	2750	500	6600	10	1	14354920	1324	10.55	1.18	12	0.29	874.00	7832.00	11700	20240715	-21.20	7550	20240702	22.12	11700	-21.20	20240715	7550	22.12	20240702	11700	-21.20	20240715	7550	22.12	20240702	4.09	N	054670	500	71 억		522244	N	N	0	N	00	N
79	20240819	110527	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	30	2	0.33	312803960	34141	33.00	9260	9330	9070	11920	6420	9170	9162.12	3.64	0	4353	9436	9302	9206	9072	8976	9255	9025	72	2750	500	6600	10	1	14354920	1321	10.53	1.17	12	0.24	874.00	7832.00	11700	20240715	-21.37	7550	20240702	21.85	11700	-21.37	20240715	7550	21.85	20240702	11700	-21.37	20240715	7550	21.85	20240702	4.09	N	054670	500	71 억		522244	N	N	0	N	00	N
80	20240819	100527	57	100.00	KOSDAQ		제약	N	N	N	N		N	9180	10	2	0.11	230971380	25187	24.35	9260	9330	9070	11920	6420	9170	9170.26	3.64	0	289	9436	9302	9206	9072	8976	9255	9025	72	2750	500	6600	10	1	14354920	1318	10.50	1.17	12	0.18	874.00	7832.00	11700	20240715	-21.54	7550	20240702	21.59	11700	-21.54	20240715	7550	21.59	20240702	11700	-21.54	20240715	7550	21.59	20240702	4.09	N	054670	500	71 억		522244	N	N	0	N	00	N
81	20240819	090527	57	100.00	KOSDAQ		제약	N	N	N	N		N	9160	-10	5	-0.11	58924990	6388	6.17	9260	9330	9160	11920	6420	9170	9224.33	3.64	0	-3609	9436	9302	9206	9072	8976	9255	9025	72	2750	500	6600	10	1	14354920	1315	10.48	1.17	12	0.04	874.00	7832.00	11700	20240715	-21.71	7550	20240702	21.32	11700	-21.71	20240715	7550	21.32	20240702	11700	-21.71	20240715	7550	21.32	20240702	4.09	N	054670	500	71 억		522244	N	N	0	N	00	N
82	20240816	160521	57	100.00	KOSDAQ		제약	N	N	N	N		N	9170	-20	5	-0.22	942080140	102198	93.81	9300	9340	9110	11940	6440	9190	9218.21	3.53	0	15608	9556	9372	9236	9052	8916	9305	8985	72	2750	500	6610	10	1	14354920	1316	10.49	1.17	12	0.71	874.00	7832.00	11700	20240715	-21.62	7550	20240702	21.46	11700	-21.62	20240715	7550	21.46	20240702	11700	-21.62	20240715	7550	21.46	20240702	4.13	N	054670	500	71 억		506576	N	N	0	N	00	N
83	20240816	150524	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	30	2	0.33	836913680	90761	83.31	9300	9340	9110	11940	6440	9190	9221.09	3.53	0	14472	9556	9372	9236	9052	8916	9305	8985	72	2750	500	6610	10	1	14354920	1324	10.55	1.18	12	0.63	874.00	7832.00	11700	20240715	-21.20	7550	20240702	22.12	11700	-21.20	20240715	7550	22.12	20240702	11700	-21.20	20240715	7550	22.12	20240702	4.13	N	054670	500	71 억		506576	N	N	0	N	00	N
84	20240816	140526	57	100.00	KOSDAQ		제약	N	N	N	N		N	9270	80	2	0.87	753643510	81751	75.04	9300	9340	9110	11940	6440	9190	9218.79	3.53	0	12506	9556	9372	9236	9052	8916	9305	8985	72	2750	500	6610	10	1	14354920	1331	10.61	1.18	12	0.57	874.00	7832.00	11700	20240715	-20.77	7550	20240702	22.78	11700	-20.77	20240715	7550	22.78	20240702	11700	-20.77	20240715	7550	22.78	20240702	4.13	N	054670	500	71 억		506576	N	N	0	N	00	N
85	20240816	130527	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	110	2	1.20	695657510	75505	69.31	9300	9340	9110	11940	6440	9190	9213.41	3.53	0	10307	9556	9372	9236	9052	8916	9305	8985	72	2750	500	6610	10	1	14354920	1335	10.64	1.19	12	0.53	874.00	7832.00	11700	20240715	-20.51	7550	20240702	23.18	11700	-20.51	20240715	7550	23.18	20240702	11700	-20.51	20240715	7550	23.18	20240702	4.13	N	054670	500	71 억		506576	N	N	0	N	00	N
86	20240816	120524	57	100.00	KOSDAQ		제약	N	N	N	N		N	9270	80	2	0.87	637372360	69223	63.54	9300	9340	9110	11940	6440	9190	9207.54	3.53	0	9839	9556	9372	9236	9052	8916	9305	8985	72	2750	500	6610	10	1	14354920	1331	10.61	1.18	12	0.48	874.00	7832.00	11700	20240715	-20.77	7550	20240702	22.78	11700	-20.77	20240715	7550	22.78	20240702	11700	-20.77	20240715	7550	22.78	20240702	4.13	N	054670	500	71 억		506576	N	N	0	N	00	N
87	20240816	110527	57	100.00	KOSDAQ		제약	N	N	N	N		N	9230	40	2	0.44	552878100	60113	55.18	9300	9340	9110	11940	6440	9190	9197.32	3.53	0	9388	9556	9372	9236	9052	8916	9305	8985	72	2750	500	6610	10	1	14354920	1325	10.56	1.18	12	0.42	874.00	7832.00	11700	20240715	-21.11	7550	20240702	22.25	11700	-21.11	20240715	7550	22.25	20240702	11700	-21.11	20240715	7550	22.25	20240702	4.13	N	054670	500	71 억		506576	N	N	0	N	00	N
88	20240816	100523	57	100.00	KOSDAQ		제약	N	N	N	N		N	9250	60	2	0.65	415356830	45198	41.49	9300	9340	9110	11940	6440	9190	9189.72	3.53	0	3255	9556	9372	9236	9052	8916	9305	8985	72	2750	500	6610	10	1	14354920	1328	10.58	1.18	12	0.31	874.00	7832.00	11700	20240715	-20.94	7550	20240702	22.52	11700	-20.94	20240715	7550	22.52	20240702	11700	-20.94	20240715	7550	22.52	20240702	4.13	N	054670	500	71 억		506576	N	N	0	N	00	N
89	20240816	090525	57	100.00	KOSDAQ		제약	N	N	N	N		N	9150	-40	5	-0.44	89473180	9691	8.90	9300	9340	9110	11940	6440	9190	9232.84	3.53	0	2202	9556	9372	9236	9052	8916	9305	8985	72	2750	500	6610	10	1	14354920	1313	10.47	1.17	12	0.07	874.00	7832.00	11700	20240715	-21.79	7550	20240702	21.19	11700	-21.79	20240715	7550	21.19	20240702	11700	-21.79	20240715	7550	21.19	20240702	4.13	N	054670	500	71 억		506576	N	N	0	N	00	N
90	20240814	160525	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	-50	5	-0.54	989653950	107029	68.87	9240	9420	9100	12010	6470	9240	9246.95	3.33	0	27828	9780	9510	9340	9070	8900	9425	8985	72	2770	500	6650	10	1	14354920	1319	10.51	1.17	12	0.75	874.00	7832.00	11700	20240715	-21.45	7550	20240702	21.72	11700	-21.45	20240715	7550	21.72	20240702	11700	-21.45	20240715	7550	21.72	20240702	4.15	N	054670	500	71 억		478537	N	N	0	N	00	N
91	20240814	150524	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	-40	5	-0.43	940354570	101669	65.42	9240	9420	9100	12010	6470	9240	9249.18	3.33	0	26166	9780	9510	9340	9070	8900	9425	8985	72	2770	500	6650	10	1	14354920	1321	10.53	1.17	12	0.71	874.00	7832.00	11700	20240715	-21.37	7550	20240702	21.85	11700	-21.37	20240715	7550	21.85	20240702	11700	-21.37	20240715	7550	21.85	20240702	4.15	N	054670	500	71 억		478537	N	N	0	N	00	N
92	20240814	140530	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	-50	5	-0.54	860369510	92984	59.83	9240	9420	9100	12010	6470	9240	9252.88	3.33	0	24143	9780	9510	9340	9070	8900	9425	8985	72	2770	500	6650	10	1	14354920	1319	10.51	1.17	12	0.65	874.00	7832.00	11700	20240715	-21.45	7550	20240702	21.72	11700	-21.45	20240715	7550	21.72	20240702	11700	-21.45	20240715	7550	21.72	20240702	4.15	N	054670	500	71 억		478537	N	N	0	N	00	N
93	20240814	130527	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	-20	5	-0.22	715814480	77330	49.76	9240	9420	9100	12010	6470	9240	9256.62	3.33	0	20007	9780	9510	9340	9070	8900	9425	8985	72	2770	500	6650	10	1	14354920	1324	10.55	1.18	12	0.54	874.00	7832.00	11700	20240715	-21.20	7550	20240702	22.12	11700	-21.20	20240715	7550	22.12	20240702	11700	-21.20	20240715	7550	22.12	20240702	4.15	N	054670	500	71 억		478537	N	N	0	N	00	N
94	20240814	120524	57	100.00	KOSDAQ		제약	N	N	N	N		N	9210	-30	5	-0.32	651421740	70346	45.26	9240	9420	9100	12010	6470	9240	9260.25	3.33	0	16190	9780	9510	9340	9070	8900	9425	8985	72	2770	500	6650	10	1	14354920	1322	10.54	1.18	12	0.49	874.00	7832.00	11700	20240715	-21.28	7550	20240702	21.99	11700	-21.28	20240715	7550	21.99	20240702	11700	-21.28	20240715	7550	21.99	20240702	4.15	N	054670	500	71 억		478537	N	N	0	N	00	N
95	20240814	110521	57	100.00	KOSDAQ		제약	N	N	N	N		N	9230	-10	5	-0.11	552924880	59619	38.36	9240	9420	9100	12010	6470	9240	9274.31	3.33	0	12289	9780	9510	9340	9070	8900	9425	8985	72	2770	500	6650	10	1	14354920	1325	10.56	1.18	12	0.42	874.00	7832.00	11700	20240715	-21.11	7550	20240702	22.25	11700	-21.11	20240715	7550	22.25	20240702	11700	-21.11	20240715	7550	22.25	20240702	4.15	N	054670	500	71 억		478537	N	N	0	N	00	N
96	20240814	100521	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	-20	5	-0.22	407456920	43750	28.15	9240	9420	9190	12010	6470	9240	9313.30	3.33	0	9453	9780	9510	9340	9070	8900	9425	8985	72	2770	500	6650	10	1	14354920	1324	10.55	1.18	12	0.30	874.00	7832.00	11700	20240715	-21.20	7550	20240702	22.12	11700	-21.20	20240715	7550	22.12	20240702	11700	-21.20	20240715	7550	22.12	20240702	4.15	N	054670	500	71 억		478537	N	N	0	N	00	N
97	20240814	090553	57	100.00	KOSDAQ		제약	N	N	N	N		N	9340	100	2	1.08	113502410	12230	7.87	9240	9350	9240	12010	6470	9240	9280.65	3.33	0	5607	9780	9510	9340	9070	8900	9425	8985	72	2770	500	6650	10	1	14354920	1341	10.69	1.19	12	0.09	874.00	7832.00	11700	20240715	-20.17	7550	20240702	23.71	11700	-20.17	20240715	7550	23.71	20240702	11700	-20.17	20240715	7550	23.71	20240702	4.15	N	054670	500	71 억		478537	N	N	0	N	00	N
98	20240813	160516	57	100.00	KOSDAQ		제약	N	N	N	N		N	9240	-200	5	-2.12	1441432120	155113	190.13	9610	9610	9170	12270	6610	9440	9293.07	3.31	0	2954	9680	9560	9460	9340	9240	9620	9400	72	2830	500	6790	10	1	14354920	1326	10.57	1.18	12	1.08	874.00	7832.00	11700	20240715	-21.03	7550	20240702	22.38	11700	-21.03	20240715	7550	22.38	20240702	11700	-21.03	20240715	7550	22.38	20240702	4.12	N	054670	500	71 억		475572	N	N	0	N	00	N
99	20240813	150519	57	100.00	KOSDAQ		제약	N	N	N	N		N	9260	-180	5	-1.91	1412820980	152015	186.34	9610	9610	9170	12270	6610	9440	9293.96	3.31	0	2176	9680	9560	9460	9340	9240	9620	9400	72	2830	500	6790	10	1	14354920	1329	10.59	1.18	12	1.06	874.00	7832.00	11700	20240715	-20.85	7550	20240702	22.65	11700	-20.85	20240715	7550	22.65	20240702	11700	-20.85	20240715	7550	22.65	20240702	4.12	N	054670	500	71 억		475572	N	N	0	N	00	N
100	20240813	140520	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	-220	5	-2.33	1344447080	144623	177.28	9610	9610	9170	12270	6610	9440	9296.22	3.31	0	480	9680	9560	9460	9340	9240	9620	9400	72	2830	500	6790	10	1	14354920	1324	10.55	1.18	12	1.01	874.00	7832.00	11700	20240715	-21.20	7550	20240702	22.12	11700	-21.20	20240715	7550	22.12	20240702	11700	-21.20	20240715	7550	22.12	20240702	4.12	N	054670	500	71 억		475572	N	N	0	N	00	N
101	20240813	130521	57	100.00	KOSDAQ		제약	N	N	N	N		N	9210	-230	5	-2.44	1244462050	133770	163.97	9610	9610	9170	12270	6610	9440	9303.00	3.31	0	688	9680	9560	9460	9340	9240	9620	9400	72	2830	500	6790	10	1	14354920	1322	10.54	1.18	12	0.93	874.00	7832.00	11700	20240715	-21.28	7550	20240702	21.99	11700	-21.28	20240715	7550	21.99	20240702	11700	-21.28	20240715	7550	21.99	20240702	4.12	N	054670	500	71 억		475572	N	N	0	N	00	N
102	20240813	120517	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	-220	5	-2.33	1195896790	128491	157.50	9610	9610	9170	12270	6610	9440	9307.24	3.31	0	2909	9680	9560	9460	9340	9240	9620	9400	72	2830	500	6790	10	1	14354920	1324	10.55	1.18	12	0.90	874.00	7832.00	11700	20240715	-21.20	7550	20240702	22.12	11700	-21.20	20240715	7550	22.12	20240702	11700	-21.20	20240715	7550	22.12	20240702	4.12	N	054670	500	71 억		475572	N	N	0	N	00	N
103	20240813	110516	57	100.00	KOSDAQ		제약	N	N	N	N		N	9240	-200	5	-2.12	926071720	99194	121.59	9610	9610	9210	12270	6610	9440	9335.97	3.31	0	6678	9680	9560	9460	9340	9240	9620	9400	72	2830	500	6790	10	1	14354920	1326	10.57	1.18	12	0.69	874.00	7832.00	11700	20240715	-21.03	7550	20240702	22.38	11700	-21.03	20240715	7550	22.38	20240702	11700	-21.03	20240715	7550	22.38	20240702	4.12	N	054670	500	71 억		475572	N	N	0	N	00	N
104	20240813	100516	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	-160	5	-1.69	693490560	74110	90.84	9610	9610	9240	12270	6610	9440	9357.58	3.31	0	8733	9680	9560	9460	9340	9240	9620	9400	72	2830	500	6790	10	1	14354920	1332	10.62	1.18	12	0.52	874.00	7832.00	11700	20240715	-20.68	7550	20240702	22.91	11700	-20.68	20240715	7550	22.91	20240702	11700	-20.68	20240715	7550	22.91	20240702	4.12	N	054670	500	71 억		475572	N	N	0	N	00	N
105	20240813	090519	57	100.00	KOSDAQ		제약	N	N	N	N		N	9540	100	2	1.06	45564880	4775	5.85	9610	9610	9490	12270	6610	9440	9542.38	3.31	0	344	9680	9560	9460	9340	9240	9620	9400	72	2830	500	6790	10	1	14354920	1369	10.92	1.22	12	0.03	874.00	7832.00	11700	20240715	-18.46	7550	20240702	26.36	11700	-18.46	20240715	7550	26.36	20240702	11700	-18.46	20240715	7550	26.36	20240702	4.12	N	054670	500	71 억		475572	N	N	0	N	00	N
106	20240812	160514	57	100.00	KOSDAQ		제약	N	N	N	N		N	9440	80	2	0.85	764007890	80909	46.08	9410	9580	9360	12160	6560	9360	9442.80	3.20	0	15841	9720	9540	9430	9250	9140	9630	9340	72	2800	500	6730	10	1	14354920	1355	10.80	1.21	12	0.56	874.00	7832.00	11700	20240715	-19.32	7550	20240702	25.03	11700	-19.32	20240715	7550	25.03	20240702	11700	-19.32	20240715	7550	25.03	20240702	4.07	N	054670	500	71 억		459618	N	N	0	N	00	N
107	20240812	150516	57	100.00	KOSDAQ		제약	N	N	N	N		N	9380	20	2	0.21	707288830	74887	42.65	9410	9580	9360	12160	6560	9360	9444.75	3.20	0	16358	9720	9540	9430	9250	9140	9630	9340	72	2800	500	6730	10	1	14354920	1346	10.73	1.20	12	0.52	874.00	7832.00	11700	20240715	-19.83	7550	20240702	24.24	11700	-19.83	20240715	7550	24.24	20240702	11700	-19.83	20240715	7550	24.24	20240702	4.07	N	054670	500	71 억		459618	N	N	0	N	00	N
108	20240812	140515	57	100.00	KOSDAQ		제약	N	N	N	N		N	9450	90	2	0.96	603018620	63871	36.38	9410	9580	9360	12160	6560	9360	9441.20	3.20	0	14545	9720	9540	9430	9250	9140	9630	9340	72	2800	500	6730	10	1	14354920	1357	10.81	1.21	12	0.44	874.00	7832.00	11700	20240715	-19.23	7550	20240702	25.17	11700	-19.23	20240715	7550	25.17	20240702	11700	-19.23	20240715	7550	25.17	20240702	4.07	N	054670	500	71 억		459618	N	N	0	N	00	N
109	20240812	130511	57	100.00	KOSDAQ		제약	N	N	N	N		N	9440	80	2	0.85	493509340	52237	29.75	9410	9580	9360	12160	6560	9360	9447.51	3.20	0	11849	9720	9540	9430	9250	9140	9630	9340	72	2800	500	6730	10	1	14354920	1355	10.80	1.21	12	0.36	874.00	7832.00	11700	20240715	-19.32	7550	20240702	25.03	11700	-19.32	20240715	7550	25.03	20240702	11700	-19.32	20240715	7550	25.03	20240702	4.07	N	054670	500	71 억		459618	N	N	0	N	00	N
110	20240812	120512	57	100.00	KOSDAQ		제약	N	N	N	N		N	9490	130	2	1.39	404656140	42845	24.40	9410	9580	9360	12160	6560	9360	9444.65	3.20	0	10575	9720	9540	9430	9250	9140	9630	9340	72	2800	500	6730	10	1	14354920	1362	10.86	1.21	12	0.30	874.00	7832.00	11700	20240715	-18.89	7550	20240702	25.70	11700	-18.89	20240715	7550	25.70	20240702	11700	-18.89	20240715	7550	25.70	20240702	4.07	N	054670	500	71 억		459618	N	N	0	N	00	N
111	20240812	110511	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	140	2	1.50	354720250	37573	21.40	9410	9580	9360	12160	6560	9360	9440.83	3.20	0	9761	9720	9540	9430	9250	9140	9630	9340	72	2800	500	6730	10	1	14354920	1364	10.87	1.21	12	0.26	874.00	7832.00	11700	20240715	-18.80	7550	20240702	25.83	11700	-18.80	20240715	7550	25.83	20240702	11700	-18.80	20240715	7550	25.83	20240702	4.07	N	054670	500	71 억		459618	N	N	0	N	00	N
112	20240812	100509	57	100.00	KOSDAQ		제약	N	N	N	N		N	9420	60	2	0.64	272821390	28873	16.45	9410	9580	9360	12160	6560	9360	9449.01	3.20	0	8214	9720	9540	9430	9250	9140	9630	9340	72	2800	500	6730	10	1	14354920	1352	10.78	1.20	12	0.20	874.00	7832.00	11700	20240715	-19.49	7550	20240702	24.77	11700	-19.49	20240715	7550	24.77	20240702	11700	-19.49	20240715	7550	24.77	20240702	4.07	N	054670	500	71 억		459618	N	N	0	N	00	N
113	20240812	090507	57	100.00	KOSDAQ		제약	N	N	N	N		N	9540	180	2	1.92	81866930	8654	4.93	9410	9540	9360	12160	6560	9360	9460.01	3.20	0	6168	9720	9540	9430	9250	9140	9630	9340	72	2800	500	6730	10	1	14354920	1369	10.92	1.22	12	0.06	874.00	7832.00	11700	20240715	-18.46	7550	20240702	26.36	11700	-18.46	20240715	7550	26.36	20240702	11700	-18.46	20240715	7550	26.36	20240702	4.07	N	054670	500	71 억		459618	N	N	0	N	00	N
114	20240809	160507	57	100.00	KOSDAQ		제약	N	N	N	N		N	9360	50	2	0.54	1647708250	173990	123.94	9320	9610	9320	12100	6520	9310	9470.24	2.99	0	30341	9663	9486	9263	9086	8863	9575	9175	72	2790	500	6700	10	1	14354920	1344	10.71	1.20	12	1.21	874.00	7832.00	11700	20240715	-20.00	7550	20240702	23.97	11700	-20.00	20240715	7550	23.97	20240702	11700	-20.00	20240715	7550	23.97	20240702	4.24	N	054670	500	71 억		429233	N	N	0	N	00	N
115	20240809	150518	57	100.00	KOSDAQ		제약	N	N	N	N		N	9440	130	2	1.40	1592126240	168052	119.71	9320	9610	9320	12100	6520	9310	9474.02	2.99	0	29402	9663	9486	9263	9086	8863	9575	9175	72	2790	500	6700	10	1	14354920	1355	10.80	1.21	12	1.17	874.00	7832.00	11700	20240715	-19.32	7550	20240702	25.03	11700	-19.32	20240715	7550	25.03	20240702	11700	-19.32	20240715	7550	25.03	20240702	4.24	N	054670	500	71 억		429233	N	N	0	N	00	N
116	20240809	140516	57	100.00	KOSDAQ		제약	N	N	N	N		N	9370	60	2	0.64	1485857190	156770	111.67	9320	9610	9320	12100	6520	9310	9477.95	2.99	0	28480	9663	9486	9263	9086	8863	9575	9175	72	2790	500	6700	10	1	14354920	1345	10.72	1.20	12	1.09	874.00	7832.00	11700	20240715	-19.91	7550	20240702	24.11	11700	-19.91	20240715	7550	24.11	20240702	11700	-19.91	20240715	7550	24.11	20240702	4.24	N	054670	500	71 억		429233	N	N	0	N	00	N
117	20240809	130517	57	100.00	KOSDAQ		제약	N	N	N	N		N	9400	90	2	0.97	1349432080	142199	101.29	9320	9610	9320	12100	6520	9310	9489.75	2.99	0	21815	9663	9486	9263	9086	8863	9575	9175	72	2790	500	6700	10	1	14354920	1349	10.76	1.20	12	0.99	874.00	7832.00	11700	20240715	-19.66	7550	20240702	24.50	11700	-19.66	20240715	7550	24.50	20240702	11700	-19.66	20240715	7550	24.50	20240702	4.24	N	054670	500	71 억		429233	N	N	0	N	00	N
118	20240809	120516	57	100.00	KOSDAQ		제약	N	N	N	N		N	9420	110	2	1.18	1229801130	129473	92.23	9320	9610	9320	12100	6520	9310	9498.52	2.99	0	16487	9663	9486	9263	9086	8863	9575	9175	72	2790	500	6700	10	1	14354920	1352	10.78	1.20	12	0.90	874.00	7832.00	11700	20240715	-19.49	7550	20240702	24.77	11700	-19.49	20240715	7550	24.77	20240702	11700	-19.49	20240715	7550	24.77	20240702	4.24	N	054670	500	71 억		429233	N	N	0	N	00	N
119	20240809	110509	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	190	2	2.04	986336720	103700	73.87	9320	9610	9320	12100	6520	9310	9511.46	2.99	0	5485	9663	9486	9263	9086	8863	9575	9175	72	2790	500	6700	10	1	14354920	1364	10.87	1.21	12	0.72	874.00	7832.00	11700	20240715	-18.80	7550	20240702	25.83	11700	-18.80	20240715	7550	25.83	20240702	11700	-18.80	20240715	7550	25.83	20240702	4.24	N	054670	500	71 억		429233	N	N	0	N	00	N
120	20240809	100518	57	100.00	KOSDAQ		제약	N	N	N	N		N	9520	210	2	2.26	810445120	85178	60.67	9320	9610	9320	12100	6520	9310	9514.74	2.99	0	668	9663	9486	9263	9086	8863	9575	9175	72	2790	500	6700	10	1	14354920	1367	10.89	1.22	12	0.59	874.00	7832.00	11700	20240715	-18.63	7550	20240702	26.09	11700	-18.63	20240715	7550	26.09	20240702	11700	-18.63	20240715	7550	26.09	20240702	4.24	N	054670	500	71 억		429233	N	N	0	N	00	N
121	20240809	090510	57	100.00	KOSDAQ		제약	N	N	N	N		N	9510	200	2	2.15	179248510	18924	13.48	9320	9560	9320	12100	6520	9310	9472.07	2.99	0	-145	9663	9486	9263	9086	8863	9575	9175	72	2790	500	6700	10	1	14354920	1365	10.88	1.21	12	0.13	874.00	7832.00	11700	20240715	-18.72	7550	20240702	25.96	11700	-18.72	20240715	7550	25.96	20240702	11700	-18.72	20240715	7550	25.96	20240702	4.24	N	054670	500	71 억		429233	N	N	0	N	00	N
122	20240808	160504	57	100.00	KOSDAQ		제약	N	N	N	N		N	9310	150	2	1.64	1277850840	138226	52.70	9220	9440	9040	11900	6420	9160	9244.40	3.05	0	-8008	9720	9440	9150	8870	8580	9580	9010	72	2740	500	6590	10	1	14354920	1336	10.65	1.19	12	0.96	874.00	7832.00	11700	20240715	-20.43	7550	20240702	23.31	11700	-20.43	20240715	7550	23.31	20240702	11700	-20.43	20240715	7550	23.31	20240702	4.52	N	054670	500	71 억		437229	N	N	0	N	00	N
123	20240808	150509	57	100.00	KOSDAQ		제약	N	N	N	N		N	9250	90	2	0.98	1201690730	130017	49.57	9220	9440	9040	11900	6420	9160	9242.57	3.05	0	-9465	9720	9440	9150	8870	8580	9580	9010	72	2740	500	6590	10	1	14354920	1328	10.58	1.18	12	0.91	874.00	7832.00	11700	20240715	-20.94	7550	20240702	22.52	11700	-20.94	20240715	7550	22.52	20240702	11700	-20.94	20240715	7550	22.52	20240702	4.52	N	054670	500	71 억		437229	N	N	0	N	00	N
124	20240808	140511	57	100.00	KOSDAQ		제약	N	N	N	N		N	9310	150	2	1.64	1077652500	116663	44.48	9220	9440	9040	11900	6420	9160	9237.31	3.05	0	-5699	9720	9440	9150	8870	8580	9580	9010	72	2740	500	6590	10	1	14354920	1336	10.65	1.19	12	0.81	874.00	7832.00	11700	20240715	-20.43	7550	20240702	23.31	11700	-20.43	20240715	7550	23.31	20240702	11700	-20.43	20240715	7550	23.31	20240702	4.52	N	054670	500	71 억		437229	N	N	0	N	00	N
125	20240808	130512	57	100.00	KOSDAQ		제약	N	N	N	N		N	9270	110	2	1.20	964733660	104484	39.84	9220	9440	9040	11900	6420	9160	9233.31	3.05	0	-6610	9720	9440	9150	8870	8580	9580	9010	72	2740	500	6590	10	1	14354920	1331	10.61	1.18	12	0.73	874.00	7832.00	11700	20240715	-20.77	7550	20240702	22.78	11700	-20.77	20240715	7550	22.78	20240702	11700	-20.77	20240715	7550	22.78	20240702	4.52	N	054670	500	71 억		437229	N	N	0	N	00	N
126	20240808	120516	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	30	2	0.33	829723040	89843	34.26	9220	9440	9040	11900	6420	9160	9235.26	3.05	0	-10429	9720	9440	9150	8870	8580	9580	9010	72	2740	500	6590	10	1	14354920	1319	10.51	1.17	12	0.63	874.00	7832.00	11700	20240715	-21.45	7550	20240702	21.72	11700	-21.45	20240715	7550	21.72	20240702	11700	-21.45	20240715	7550	21.72	20240702	4.52	N	054670	500	71 억		437229	N	N	0	N	00	N
127	20240808	110512	57	100.00	KOSDAQ		제약	N	N	N	N		N	9170	10	2	0.11	749061210	81046	30.90	9220	9440	9040	11900	6420	9160	9242.42	3.05	0	-9133	9720	9440	9150	8870	8580	9580	9010	72	2740	500	6590	10	1	14354920	1316	10.49	1.17	12	0.56	874.00	7832.00	11700	20240715	-21.62	7550	20240702	21.46	11700	-21.62	20240715	7550	21.46	20240702	11700	-21.62	20240715	7550	21.46	20240702	4.52	N	054670	500	71 억		437229	N	N	0	N	00	N
128	20240808	100508	57	100.00	KOSDAQ		제약	N	N	N	N		N	9180	20	2	0.22	642202370	69393	26.46	9220	9440	9040	11900	6420	9160	9254.57	3.05	0	-8342	9720	9440	9150	8870	8580	9580	9010	72	2740	500	6590	10	1	14354920	1318	10.50	1.17	12	0.48	874.00	7832.00	11700	20240715	-21.54	7550	20240702	21.59	11700	-21.54	20240715	7550	21.59	20240702	11700	-21.54	20240715	7550	21.59	20240702	4.52	N	054670	500	71 억		437229	N	N	0	N	00	N
129	20240808	090506	57	100.00	KOSDAQ		제약	N	N	N	N		N	9420	260	2	2.84	89775500	9640	3.68	9220	9420	9220	11900	6420	9160	9312.81	3.05	0	964	9720	9440	9150	8870	8580	9580	9010	72	2740	500	6590	10	1	14354920	1352	10.78	1.20	12	0.07	874.00	7832.00	11700	20240715	-19.49	7550	20240702	24.77	11700	-19.49	20240715	7550	24.77	20240702	11700	-19.49	20240715	7550	24.77	20240702	4.52	N	054670	500	71 억		437229	N	N	0	N	00	N
130	20240807	160459	57	100.00	KOSDAQ		제약	N	N	N	N		N	9160	300	2	3.39	2402750050	260459	92.48	8860	9430	8860	11510	6210	8860	9231.46	2.56	0	56413	9353	9106	8753	8506	8153	9230	8630	72	2650	500	6370	10	1	14354920	1315	10.48	1.17	12	1.81	874.00	7832.00	11700	20240715	-21.71	7550	20240702	21.32	11700	-21.71	20240715	7550	21.32	20240702	11700	-21.71	20240715	7550	21.32	20240702	5.04	N	054670	500	71 억		367479	N	N	0	N	00	N
131	20240807	150506	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	360	2	4.06	2288375500	248016	88.06	8860	9430	8860	11510	6210	8860	9233.15	2.56	0	51186	9353	9106	8753	8506	8153	9230	8630	72	2650	500	6370	10	1	14354920	1324	10.55	1.18	12	1.73	874.00	7832.00	11700	20240715	-21.20	7550	20240702	22.12	11700	-21.20	20240715	7550	22.12	20240702	11700	-21.20	20240715	7550	22.12	20240702	5.04	N	054670	500	71 억		367479	N	N	0	N	00	N
132	20240807	140510	57	100.00	KOSDAQ		제약	N	N	N	N		N	9290	430	2	4.85	1994404680	216369	76.83	8860	9430	8860	11510	6210	8860	9224.81	2.56	0	46680	9353	9106	8753	8506	8153	9230	8630	72	2650	500	6370	10	1	14354920	1334	10.63	1.19	12	1.51	874.00	7832.00	11700	20240715	-20.60	7550	20240702	23.05	11700	-20.60	20240715	7550	23.05	20240702	11700	-20.60	20240715	7550	23.05	20240702	5.04	N	054670	500	71 억		367479	N	N	0	N	00	N
133	20240807	130506	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	440	2	4.97	1901540130	206366	73.28	8860	9430	8860	11510	6210	8860	9221.90	2.56	0	41005	9353	9106	8753	8506	8153	9230	8630	72	2650	500	6370	10	1	14354920	1335	10.64	1.19	12	1.44	874.00	7832.00	11700	20240715	-20.51	7550	20240702	23.18	11700	-20.51	20240715	7550	23.18	20240702	11700	-20.51	20240715	7550	23.18	20240702	5.04	N	054670	500	71 억		367479	N	N	0	N	00	N
134	20240807	120508	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	440	2	4.97	1749690100	189987	67.46	8860	9430	8860	11510	6210	8860	9217.57	2.56	0	37799	9353	9106	8753	8506	8153	9230	8630	72	2650	500	6370	10	1	14354920	1335	10.64	1.19	12	1.32	874.00	7832.00	11700	20240715	-20.51	7550	20240702	23.18	11700	-20.51	20240715	7550	23.18	20240702	11700	-20.51	20240715	7550	23.18	20240702	5.04	N	054670	500	71 억		367479	N	N	0	N	00	N
135	20240807	110507	57	100.00	KOSDAQ		제약	N	N	N	N		N	9250	390	2	4.40	1479252940	160870	57.12	8860	9430	8860	11510	6210	8860	9204.48	2.56	0	30733	9353	9106	8753	8506	8153	9230	8630	72	2650	500	6370	10	1	14354920	1328	10.58	1.18	12	1.12	874.00	7832.00	11700	20240715	-20.94	7550	20240702	22.52	11700	-20.94	20240715	7550	22.52	20240702	11700	-20.94	20240715	7550	22.52	20240702	5.04	N	054670	500	71 억		367479	N	N	0	N	00	N
136	20240807	100502	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	470	2	5.30	958794070	104980	37.28	8860	9360	8860	11510	6210	8860	9144.70	2.56	0	20425	9353	9106	8753	8506	8153	9230	8630	72	2650	500	6370	10	1	14354920	1339	10.68	1.19	12	0.73	874.00	7832.00	11700	20240715	-20.26	7550	20240702	23.58	11700	-20.26	20240715	7550	23.58	20240702	11700	-20.26	20240715	7550	23.58	20240702	5.04	N	054670	500	71 억		367479	N	N	0	N	00	N
137	20240807	090502	57	100.00	KOSDAQ		제약	N	N	N	N		N	8940	80	2	0.90	98204200	11053	3.92	8860	8970	8860	11510	6210	8860	8900.50	2.56	0	1872	9353	9106	8753	8506	8153	9230	8630	72	2650	500	6370	10	1	14354920	1283	10.23	1.14	12	0.08	874.00	7832.00	11700	20240715	-23.59	7550	20240702	18.41	11700	-23.59	20240715	7550	18.41	20240702	11700	-23.59	20240715	7550	18.41	20240702	5.04	N	054670	500	71 억		367479	N	N	0	N	00	N
138	20240806	160457	57	100.00	KOSDAQ		제약	N	N	N	N		N	8860	420	2	4.98	2419472610	276222	61.71	8440	9000	8400	10970	5910	8440	8759.07	2.24	0	45350	9813	9126	8513	7826	7213	8820	7520	72	2530	500	6070	10	1	14354920	1272	10.14	1.13	12	1.92	874.00	7832.00	11700	20240715	-24.27	7550	20240702	17.35	11700	-24.27	20240715	7550	17.35	20240702	11700	-24.27	20240715	7550	17.35	20240702	5.15	N	054670	500	71 억		321237	N	N	0	N	00	N
139	20240806	150506	57	100.00	KOSDAQ		제약	N	N	N	N		N	8860	420	2	4.98	2291305700	261757	58.48	8440	9000	8400	10970	5910	8440	8753.56	2.24	0	49881	9813	9126	8513	7826	7213	8820	7520	72	2530	500	6070	10	1	14354920	1272	10.14	1.13	12	1.82	874.00	7832.00	11700	20240715	-24.27	7550	20240702	17.35	11700	-24.27	20240715	7550	17.35	20240702	11700	-24.27	20240715	7550	17.35	20240702	5.15	N	054670	500	71 억		321237	N	N	0	N	00	N
140	20240806	140503	57	100.00	KOSDAQ		제약	N	N	N	N		N	8850	410	2	4.86	2132707990	243799	54.46	8440	9000	8400	10970	5910	8440	8747.81	2.24	0	42580	9813	9126	8513	7826	7213	8820	7520	72	2530	500	6070	10	1	14354920	1270	10.13	1.13	12	1.70	874.00	7832.00	11700	20240715	-24.36	7550	20240702	17.22	11700	-24.36	20240715	7550	17.22	20240702	11700	-24.36	20240715	7550	17.22	20240702	5.15	N	054670	500	71 억		321237	N	N	0	N	00	N
141	20240806	130501	57	100.00	KOSDAQ		제약	N	N	N	N		N	8850	410	2	4.86	2089086480	238867	53.36	8440	9000	8400	10970	5910	8440	8745.81	2.24	0	42462	9813	9126	8513	7826	7213	8820	7520	72	2530	500	6070	10	1	14354920	1270	10.13	1.13	12	1.66	874.00	7832.00	11700	20240715	-24.36	7550	20240702	17.22	11700	-24.36	20240715	7550	17.22	20240702	11700	-24.36	20240715	7550	17.22	20240702	5.15	N	054670	500	71 억		321237	N	N	0	N	00	N
142	20240806	120505	57	100.00	KOSDAQ		제약	N	N	N	N		N	8860	420	2	4.98	1948893670	222992	49.82	8440	9000	8400	10970	5910	8440	8739.75	2.24	0	32539	9813	9126	8513	7826	7213	8820	7520	72	2530	500	6070	10	1	14354920	1272	10.14	1.13	12	1.55	874.00	7832.00	11700	20240715	-24.27	7550	20240702	17.35	11700	-24.27	20240715	7550	17.35	20240702	11700	-24.27	20240715	7550	17.35	20240702	5.15	N	054670	500	71 억		321237	N	N	0	N	00	N
143	20240806	110500	57	100.00	KOSDAQ		제약	N	N	N	N		N	8830	390	2	4.62	1802593050	206460	46.12	8440	9000	8400	10970	5910	8440	8730.96	2.24	0	28320	9813	9126	8513	7826	7213	8820	7520	72	2530	500	6070	10	1	14354920	1268	10.10	1.13	12	1.44	874.00	7832.00	11700	20240715	-24.53	7550	20240702	16.95	11700	-24.53	20240715	7550	16.95	20240702	11700	-24.53	20240715	7550	16.95	20240702	5.15	N	054670	500	71 억		321237	N	N	0	N	00	N
144	20240806	100458	57	100.00	KOSDAQ		제약	N	N	N	N		N	8850	410	2	4.86	1295553210	148329	33.14	8440	9000	8400	10970	5910	8440	8734.32	2.24	0	17834	9813	9126	8513	7826	7213	8820	7520	72	2530	500	6070	10	1	14354920	1270	10.13	1.13	12	1.03	874.00	7832.00	11700	20240715	-24.36	7550	20240702	17.22	11700	-24.36	20240715	7550	17.22	20240702	11700	-24.36	20240715	7550	17.22	20240702	5.15	N	054670	500	71 억		321237	N	N	0	N	00	N
145	20240806	090500	57	100.00	KOSDAQ		제약	N	N	N	N		N	8670	230	2	2.73	240065530	28163	6.29	8440	8690	8440	10970	5910	8440	8524.15	2.24	0	-897	9813	9126	8513	7826	7213	8820	7520	72	2530	500	6070	10	1	14354920	1245	9.92	1.11	12	0.20	874.00	7832.00	11700	20240715	-25.90	7550	20240702	14.83	11700	-25.90	20240715	7550	14.83	20240702	11700	-25.90	20240715	7550	14.83	20240702	5.15	N	054670	500	71 억		321237	N	N	0	N	00	N
146	20240805	160452	57	100.00	KOSDAQ		제약	N	N	N	N		N	8440	-880	5	-9.44	3805832900	441637	197.30	9070	9200	7900	12110	6530	9320	8617.79	1.45	0	114642	9813	9566	9383	9136	8953	9475	9045	72	2790	500	6710	10	1	14354920	1212	9.66	1.08	12	3.08	874.00	7832.00	11700	20240715	-27.86	7550	20240702	11.79	11700	-27.86	20240715	7550	11.79	20240702	11700	-27.86	20240715	7550	11.79	20240702	5.31	N	054670	500	71 억		207559	N	N	0	N	00	N
147	20240805	150459	57	100.00	KOSDAQ		제약	N	N	N	N		N	8430	-890	5	-9.55	3557679660	412052	184.08	9070	9200	7900	12110	6530	9320	8634.06	1.45	0	116442	9813	9566	9383	9136	8953	9475	9045	72	2790	500	6710	10	1	14354920	1210	9.65	1.08	12	2.87	874.00	7832.00	11700	20240715	-27.95	7550	20240702	11.66	11700	-27.95	20240715	7550	11.66	20240702	11700	-27.95	20240715	7550	11.66	20240702	5.31	N	054670	500	71 억		207559	N	N	0	N	00	N
148	20240805	140501	58	100.00	KOSDAQ		제약	N	N	N	N		N	8590	-730	5	-7.83	2367187960	268355	119.88	9070	9200	8570	12110	6530	9320	8821.11	1.45	0	55548	9813	9566	9383	9136	8953	9475	9045	72	2790	500	6710	10	1	14354920	1233	9.83	1.10	12	1.87	874.00	7832.00	11700	20240715	-26.58	7550	20240702	13.77	11700	-26.58	20240715	7550	13.77	20240702	11700	-26.58	20240715	7550	13.77	20240702	5.31	N	054670	500	71 억		207559	N	N	0	N	00	N
149	20240805	130459	57	100.00	KOSDAQ		제약	N	N	N	N		N	8800	-520	5	-5.58	1931118370	218244	97.50	9070	9200	8740	12110	6530	9320	8848.44	1.45	0	47681	9813	9566	9383	9136	8953	9475	9045	72	2790	500	6710	10	1	14354920	1263	10.07	1.12	12	1.52	874.00	7832.00	11700	20240715	-24.79	7550	20240702	16.56	11700	-24.79	20240715	7550	16.56	20240702	11700	-24.79	20240715	7550	16.56	20240702	5.31	N	054670	500	71 억		207559	N	N	0	N	00	N
150	20240805	120456	57	100.00	KOSDAQ		제약	N	N	N	N		N	8810	-510	5	-5.47	1621248310	182895	81.71	9070	9200	8740	12110	6530	9320	8864.37	1.45	0	40339	9813	9566	9383	9136	8953	9475	9045	72	2790	500	6710	10	1	14354920	1265	10.08	1.12	12	1.27	874.00	7832.00	11700	20240715	-24.70	7550	20240702	16.69	11700	-24.70	20240715	7550	16.69	20240702	11700	-24.70	20240715	7550	16.69	20240702	5.31	N	054670	500	71 억		207559	N	N	0	N	00	N
151	20240805	110459	57	100.00	KOSDAQ		제약	N	N	N	N		N	8840	-480	5	-5.15	1331967510	150005	67.01	9070	9200	8740	12110	6530	9320	8879.49	1.45	0	27526	9813	9566	9383	9136	8953	9475	9045	72	2790	500	6710	10	1	14354920	1269	10.11	1.13	12	1.04	874.00	7832.00	11700	20240715	-24.44	7550	20240702	17.09	11700	-24.44	20240715	7550	17.09	20240702	11700	-24.44	20240715	7550	17.09	20240702	5.31	N	054670	500	71 억		207559	N	N	0	N	00	N
152	20240805	100455	57	100.00	KOSDAQ		제약	N	N	N	N		N	8890	-430	5	-4.61	969969990	109100	48.74	9070	9200	8740	12110	6530	9320	8890.65	1.45	0	13039	9813	9566	9383	9136	8953	9475	9045	72	2790	500	6710	10	1	14354920	1276	10.17	1.14	12	0.76	874.00	7832.00	11700	20240715	-24.02	7550	20240702	17.75	11700	-24.02	20240715	7550	17.75	20240702	11700	-24.02	20240715	7550	17.75	20240702	5.31	N	054670	500	71 억		207559	N	N	0	N	00	N
153	20240805	090453	57	100.00	KOSDAQ		제약	N	N	N	N		N	8890	-430	5	-4.61	182965390	20346	9.09	9070	9200	8880	12110	6530	9320	8992.70	1.45	0	5068	9813	9566	9383	9136	8953	9475	9045	72	2790	500	6710	10	1	14354920	1276	10.17	1.14	12	0.14	874.00	7832.00	11700	20240715	-24.02	7550	20240702	17.75	11700	-24.02	20240715	7550	17.75	20240702	11700	-24.02	20240715	7550	17.75	20240702	5.31	N	054670	500	71 억		207559	N	N	0	N	00	N
154	20240802	160448	57	100.00	KOSDAQ		제약	N	N	N	N		N	9320	-280	5	-2.92	2045332650	218961	92.82	9400	9630	9200	12480	6720	9600	9341.19	0.90	0	77948	10000	9800	9670	9470	9340	9900	9570	72	2880	500	6910	10	1	14354920	1338	10.66	1.19	12	1.53	874.00	7832.00	11700	20240715	-20.34	7550	20240702	23.44	11700	-20.34	20240715	7550	23.44	20240702	11700	-20.34	20240715	7550	23.44	20240702	5.28	N	054670	500	71 억		129611	N	N	0	N	00	N
155	20240802	150447	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	-270	5	-2.81	1817305170	194418	82.42	9400	9630	9200	12480	6720	9600	9347.41	0.90	0	61362	10000	9800	9670	9470	9340	9900	9570	72	2880	500	6910	10	1	14354920	1339	10.68	1.19	12	1.35	874.00	7832.00	11700	20240715	-20.26	7550	20240702	23.58	11700	-20.26	20240715	7550	23.58	20240702	11700	-20.26	20240715	7550	23.58	20240702	5.28	N	054670	500	71 억		129611	N	N	0	N	00	N
156	20240802	140451	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	-270	5	-2.81	1333650360	142298	60.32	9400	9630	9260	12480	6720	9600	9372.24	0.90	0	36539	10000	9800	9670	9470	9340	9900	9570	72	2880	500	6910	10	1	14354920	1339	10.68	1.19	12	0.99	874.00	7832.00	11700	20240715	-20.26	7550	20240702	23.58	11700	-20.26	20240715	7550	23.58	20240702	11700	-20.26	20240715	7550	23.58	20240702	5.28	N	054670	500	71 억		129611	N	N	0	N	00	N
157	20240802	130450	57	100.00	KOSDAQ		제약	N	N	N	N		N	9320	-280	5	-2.92	1148784460	122458	51.91	9400	9630	9260	12480	6720	9600	9381.05	0.90	0	26610	10000	9800	9670	9470	9340	9900	9570	72	2880	500	6910	10	1	14354920	1338	10.66	1.19	12	0.85	874.00	7832.00	11700	20240715	-20.34	7550	20240702	23.44	11700	-20.34	20240715	7550	23.44	20240702	11700	-20.34	20240715	7550	23.44	20240702	5.28	N	054670	500	71 억		129611	N	N	0	N	00	N
158	20240802	120450	57	100.00	KOSDAQ		제약	N	N	N	N		N	9290	-310	5	-3.23	924537950	98330	41.68	9400	9630	9280	12480	6720	9600	9402.40	0.90	0	15826	10000	9800	9670	9470	9340	9900	9570	72	2880	500	6910	10	1	14354920	1334	10.63	1.19	12	0.68	874.00	7832.00	11700	20240715	-20.60	7550	20240702	23.05	11700	-20.60	20240715	7550	23.05	20240702	11700	-20.60	20240715	7550	23.05	20240702	5.28	N	054670	500	71 억		129611	N	N	0	N	00	N
159	20240802	110450	57	100.00	KOSDAQ		제약	N	N	N	N		N	9390	-210	5	-2.19	727580600	77212	32.73	9400	9630	9320	12480	6720	9600	9423.15	0.90	0	12258	10000	9800	9670	9470	9340	9900	9570	72	2880	500	6910	10	1	14354920	1348	10.74	1.20	12	0.54	874.00	7832.00	11700	20240715	-19.74	7550	20240702	24.37	11700	-19.74	20240715	7550	24.37	20240702	11700	-19.74	20240715	7550	24.37	20240702	5.28	N	054670	500	71 억		129611	N	N	0	N	00	N
160	20240802	100447	57	100.00	KOSDAQ		제약	N	N	N	N		N	9400	-200	5	-2.08	556239790	58950	24.99	9400	9630	9320	12480	6720	9600	9435.79	0.90	0	7692	10000	9800	9670	9470	9340	9900	9570	72	2880	500	6910	10	1	14354920	1349	10.76	1.20	12	0.41	874.00	7832.00	11700	20240715	-19.66	7550	20240702	24.50	11700	-19.66	20240715	7550	24.50	20240702	11700	-19.66	20240715	7550	24.50	20240702	5.28	N	054670	500	71 억		129611	N	N	0	N	00	N
161	20240802	090452	57	100.00	KOSDAQ		제약	N	N	N	N		N	9440	-160	5	-1.67	81825400	8686	3.68	9400	9530	9360	12480	6720	9600	9420.38	0.90	0	1323	10000	9800	9670	9470	9340	9900	9570	72	2880	500	6910	10	1	14354920	1355	10.80	1.21	12	0.06	874.00	7832.00	11700	20240715	-19.32	7550	20240702	25.03	11700	-19.32	20240715	7550	25.03	20240702	11700	-19.32	20240715	7550	25.03	20240702	5.28	N	054670	500	71 억		129611	N	N	0	N	00	N
162	20240801	160446	57	100.00	KOSDAQ		제약	N	N	N	N		N	9600	-100	5	-1.03	2248853770	232345	36.46	9590	9870	9540	12610	6790	9700	9678.82	0.53	0	54368	10426	10062	9676	9312	8926	9870	9120	72	2910	500	6980	10	1	14354920	1378	10.98	1.23	12	1.62	874.00	7832.00	11700	20240715	-17.95	7550	20240702	27.15	11700	-17.95	20240715	7550	27.15	20240702	11700	-17.95	20240715	7550	27.15	20240702	5.35	N	054670	500	71 억		75614	N	N	0	N	00	N
163	20240801	150459	57	100.00	KOSDAQ		제약	N	N	N	N		N	9570	-130	5	-1.34	2040637610	210626	33.05	9590	9870	9560	12610	6790	9700	9688.35	0.53	0	47645	10426	10062	9676	9312	8926	9870	9120	72	2910	500	6980	10	1	14354920	1374	10.95	1.22	12	1.47	874.00	7832.00	11700	20240715	-18.21	7550	20240702	26.75	11700	-18.21	20240715	7550	26.75	20240702	11700	-18.21	20240715	7550	26.75	20240702	5.35	N	054670	500	71 억		75614	N	N	0	N	00	N
164	20240801	140456	57	100.00	KOSDAQ		제약	N	N	N	N		N	9700	0	3	0.00	1779492050	183460	28.79	9590	9870	9560	12610	6790	9700	9699.62	0.53	0	50413	10426	10062	9676	9312	8926	9870	9120	72	2910	500	6980	10	1	14354920	1392	11.10	1.24	12	1.28	874.00	7832.00	11700	20240715	-17.09	7550	20240702	28.48	11700	-17.09	20240715	7550	28.48	20240702	11700	-17.09	20240715	7550	28.48	20240702	5.35	N	054670	500	71 억		75614	N	N	0	N	00	N
165	20240801	130449	57	100.00	KOSDAQ		제약	N	N	N	N		N	9670	-30	5	-0.31	1666630000	171815	26.96	9590	9870	9560	12610	6790	9700	9700.14	0.53	0	51893	10426	10062	9676	9312	8926	9870	9120	72	2910	500	6980	10	1	14354920	1388	11.06	1.23	12	1.20	874.00	7832.00	11700	20240715	-17.35	7550	20240702	28.08	11700	-17.35	20240715	7550	28.08	20240702	11700	-17.35	20240715	7550	28.08	20240702	5.35	N	054670	500	71 억		75614	N	N	0	N	00	N
166	20240801	120452	57	100.00	KOSDAQ		제약	N	N	N	N		N	9700	0	3	0.00	1552994300	160080	25.12	9590	9870	9560	12610	6790	9700	9701.38	0.53	0	47822	10426	10062	9676	9312	8926	9870	9120	72	2910	500	6980	10	1	14354920	1392	11.10	1.24	12	1.12	874.00	7832.00	11700	20240715	-17.09	7550	20240702	28.48	11700	-17.09	20240715	7550	28.48	20240702	11700	-17.09	20240715	7550	28.48	20240702	5.35	N	054670	500	71 억		75614	N	N	0	N	00	N
167	20240801	110452	57	100.00	KOSDAQ		제약	N	N	N	N		N	9770	70	2	0.72	1430706310	147491	23.14	9590	9870	9560	12610	6790	9700	9700.30	0.53	0	44081	10426	10062	9676	9312	8926	9870	9120	72	2910	500	6980	10	1	14354920	1402	11.18	1.25	12	1.03	874.00	7832.00	11700	20240715	-16.50	7550	20240702	29.40	11700	-16.50	20240715	7550	29.40	20240702	11700	-16.50	20240715	7550	29.40	20240702	5.35	N	054670	500	71 억		75614	N	N	0	N	00	N
168	20240801	100449	57	100.00	KOSDAQ		제약	N	N	N	N		N	9680	-20	5	-0.21	1183761790	121956	19.14	9590	9870	9560	12610	6790	9700	9706.56	0.53	0	39810	10426	10062	9676	9312	8926	9870	9120	72	2910	500	6980	10	1	14354920	1390	11.08	1.24	12	0.85	874.00	7832.00	11700	20240715	-17.26	7550	20240702	28.21	11700	-17.26	20240715	7550	28.21	20240702	11700	-17.26	20240715	7550	28.21	20240702	5.35	N	054670	500	71 억		75614	N	N	0	N	00	N
169	20240801	090441	57	100.00	KOSDAQ		제약	N	N	N	N		N	9700	0	3	0.00	278904420	28884	4.53	9590	9740	9560	12610	6790	9700	9653.25	0.53	0	14021	10426	10062	9676	9312	8926	9870	9120	72	2910	500	6980	10	1	14354920	1392	11.10	1.24	12	0.20	874.00	7832.00	11700	20240715	-17.09	7550	20240702	28.48	11700	-17.09	20240715	7550	28.48	20240702	11700	-17.09	20240715	7550	28.48	20240702	5.35	N	054670	500	71 억		75614	N	N	0	N	00	N