KissMeData/131030/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	160827	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	300	2	4.42	1113877090	155755	193.64	6780	7370	6780	8810	4750	6780	7151.48	3.34	0	8943	7093	6936	6843	6686	6593	6890	6640	83	2030	500	4200	10	1	16153162	1144	10.63	0.82	12	0.96	666.00	8680.00	10430	20240710	-32.12	4465	20231023	58.57	10430	-32.12	20240710	5040	40.48	20240122	10430	-32.12	20240710	4465	58.57	20231023	8.20	N	131030	500	82 억		538712	N	N	0	N	00	N
3	20240830	150834	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	320	2	4.72	1078412320	150751	187.42	6780	7370	6780	8810	4750	6780	7153.60	3.34	0	7680	7093	6936	6843	6686	6593	6890	6640	83	2030	500	4200	10	1	16153162	1147	10.66	0.82	12	0.93	666.00	8680.00	10430	20240710	-31.93	4465	20231023	59.01	10430	-31.93	20240710	5040	40.87	20240122	10430	-31.93	20240710	4465	59.01	20231023	8.20	N	131030	500	82 억		538712	N	N	0	N	00	N
4	20240830	140834	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	300	2	4.42	951743530	132901	165.23	6780	7370	6780	8810	4750	6780	7161.30	3.34	0	-14	7093	6936	6843	6686	6593	6890	6640	83	2030	500	4200	10	1	16153162	1144	10.63	0.82	12	0.82	666.00	8680.00	10430	20240710	-32.12	4465	20231023	58.57	10430	-32.12	20240710	5040	40.48	20240122	10430	-32.12	20240710	4465	58.57	20231023	8.20	N	131030	500	82 억		538712	N	N	0	N	00	N
5	20240830	130829	57	100.00	KOSDAQ		제약	N	N	N	N		N	7090	310	2	4.57	920264640	128453	159.70	6780	7370	6780	8810	4750	6780	7164.21	3.34	0	-756	7093	6936	6843	6686	6593	6890	6640	83	2030	500	4200	10	1	16153162	1145	10.65	0.82	12	0.80	666.00	8680.00	10430	20240710	-32.02	4465	20231023	58.79	10430	-32.02	20240710	5040	40.67	20240122	10430	-32.02	20240710	4465	58.79	20231023	8.20	N	131030	500	82 억		538712	N	N	0	N	00	N
6	20240830	120833	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	250	2	3.69	890379650	124229	154.45	6780	7370	6780	8810	4750	6780	7167.24	3.34	0	-70	7093	6936	6843	6686	6593	6890	6640	83	2030	500	4200	10	1	16153162	1136	10.56	0.81	12	0.77	666.00	8680.00	10430	20240710	-32.60	4465	20231023	57.45	10430	-32.60	20240710	5040	39.48	20240122	10430	-32.60	20240710	4465	57.45	20231023	8.20	N	131030	500	82 억		538712	N	N	0	N	00	N
7	20240830	110841	57	100.00	KOSDAQ		제약	N	N	N	N		N	7070	290	2	4.28	872450100	121682	151.28	6780	7370	6780	8810	4750	6780	7169.92	3.34	0	713	7093	6936	6843	6686	6593	6890	6640	83	2030	500	4200	10	1	16153162	1142	10.62	0.81	12	0.75	666.00	8680.00	10430	20240710	-32.21	4465	20231023	58.34	10430	-32.21	20240710	5040	40.28	20240122	10430	-32.21	20240710	4465	58.34	20231023	8.20	N	131030	500	82 억		538712	N	N	0	N	00	N
8	20240830	100837	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	300	2	4.42	773379630	107614	133.79	6780	7370	6780	8810	4750	6780	7186.61	3.34	0	-1403	7093	6936	6843	6686	6593	6890	6640	83	2030	500	4200	10	1	16153162	1144	10.63	0.82	12	0.67	666.00	8680.00	10430	20240710	-32.12	4465	20231023	58.57	10430	-32.12	20240710	5040	40.48	20240122	10430	-32.12	20240710	4465	58.57	20231023	8.20	N	131030	500	82 억		538712	N	N	0	N	00	N
9	20240830	090840	57	100.00	KOSDAQ		제약	N	N	N	N		N	6810	30	2	0.44	6624490	975	1.21	6780	6840	6780	8810	4750	6780	6794.35	3.34	0	212	7093	6936	6843	6686	6593	6890	6640	83	2030	500	4200	10	1	16153162	1100	10.23	0.78	12	0.01	666.00	8680.00	10430	20240710	-34.71	4465	20231023	52.52	10430	-34.71	20240710	5040	35.12	20240122	10430	-34.71	20240710	4465	52.52	20231023	8.20	N	131030	500	82 억		538712	N	N	0	N	00	N
10	20240829	160839	57	100.00	KOSDAQ		제약	N	N	N	N		N	6780	-170	5	-2.45	546042410	79857	85.54	6800	7000	6750	9030	4870	6950	6837.78	3.38	0	-7660	7250	7100	7000	6850	6750	7050	6800	83	2080	500	4300	10	1	16153162	1095	10.18	0.78	12	0.49	666.00	8680.00	10430	20240710	-35.00	4465	20231023	51.85	10430	-35.00	20240710	5040	34.52	20240122	10430	-35.00	20240710	4465	51.85	20231023	8.21	N	131030	500	82 억		546397	N	N	0	N	00	N
11	20240829	150847	57	100.00	KOSDAQ		제약	N	N	N	N		N	6820	-130	5	-1.87	514520160	75209	80.56	6800	7000	6750	9030	4870	6950	6841.20	3.38	0	-7289	7250	7100	7000	6850	6750	7050	6800	83	2080	500	4300	10	1	16153162	1102	10.24	0.79	12	0.47	666.00	8680.00	10430	20240710	-34.61	4465	20231023	52.74	10430	-34.61	20240710	5040	35.32	20240122	10430	-34.61	20240710	4465	52.74	20231023	8.21	N	131030	500	82 억		546397	N	N	0	N	00	N
12	20240829	140848	57	100.00	KOSDAQ		제약	N	N	N	N		N	6800	-150	5	-2.16	419302500	61254	65.61	6800	6990	6750	9030	4870	6950	6845.31	3.38	0	-12723	7250	7100	7000	6850	6750	7050	6800	83	2080	500	4300	10	1	16153162	1098	10.21	0.78	12	0.38	666.00	8680.00	10430	20240710	-34.80	4465	20231023	52.30	10430	-34.80	20240710	5040	34.92	20240122	10430	-34.80	20240710	4465	52.30	20231023	8.21	N	131030	500	82 억		546397	N	N	0	N	00	N
13	20240829	130849	57	100.00	KOSDAQ		제약	N	N	N	N		N	6810	-140	5	-2.01	412643790	60276	64.56	6800	6990	6750	9030	4870	6950	6845.91	3.38	0	-12966	7250	7100	7000	6850	6750	7050	6800	83	2080	500	4300	10	1	16153162	1100	10.23	0.78	12	0.37	666.00	8680.00	10430	20240710	-34.71	4465	20231023	52.52	10430	-34.71	20240710	5040	35.12	20240122	10430	-34.71	20240710	4465	52.52	20231023	8.21	N	131030	500	82 억		546397	N	N	0	N	00	N
14	20240829	120848	57	100.00	KOSDAQ		제약	N	N	N	N		N	6770	-180	5	-2.59	350364000	51085	54.72	6800	6990	6750	9030	4870	6950	6858.45	3.38	0	-14740	7250	7100	7000	6850	6750	7050	6800	83	2080	500	4300	10	1	16153162	1094	10.17	0.78	12	0.32	666.00	8680.00	10430	20240710	-35.09	4465	20231023	51.62	10430	-35.09	20240710	5040	34.33	20240122	10430	-35.09	20240710	4465	51.62	20231023	8.21	N	131030	500	82 억		546397	N	N	0	N	00	N
15	20240829	110848	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	-80	5	-1.15	273876880	39835	42.67	6800	6990	6780	9030	4870	6950	6875.28	3.38	0	-14525	7250	7100	7000	6850	6750	7050	6800	83	2080	500	4300	10	1	16153162	1110	10.32	0.79	12	0.25	666.00	8680.00	10430	20240710	-34.13	4465	20231023	53.86	10430	-34.13	20240710	5040	36.31	20240122	10430	-34.13	20240710	4465	53.86	20231023	8.21	N	131030	500	82 억		546397	N	N	0	N	00	N
16	20240829	100842	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	40	2	0.58	193394430	28145	30.15	6800	6990	6800	9030	4870	6950	6871.36	3.38	0	-7949	7250	7100	7000	6850	6750	7050	6800	83	2080	500	4300	10	1	16153162	1129	10.50	0.81	12	0.17	666.00	8680.00	10430	20240710	-32.98	4465	20231023	56.55	10430	-32.98	20240710	5040	38.69	20240122	10430	-32.98	20240710	4465	56.55	20231023	8.21	N	131030	500	82 억		546397	N	N	0	N	00	N
17	20240829	090846	57	100.00	KOSDAQ		제약	N	N	N	N		N	6860	-90	5	-1.29	27598630	4041	4.33	6800	6930	6800	9030	4870	6950	6829.65	3.38	0	1006	7250	7100	7000	6850	6750	7050	6800	83	2080	500	4300	10	1	16153162	1108	10.30	0.79	12	0.03	666.00	8680.00	10430	20240710	-34.23	4465	20231023	53.64	10430	-34.23	20240710	5040	36.11	20240122	10430	-34.23	20240710	4465	53.64	20231023	8.21	N	131030	500	82 억		546397	N	N	0	N	00	N
18	20240828	160819	57	100.00	KOSDAQ		제약	N	N	N	N		N	6950	-100	5	-1.42	653329950	93342	165.49	7150	7150	6900	9160	4940	7050	6999.32	3.66	0	-44587	7370	7210	6890	6730	6410	7290	6810	83	2110	500	4370	10	1	16153162	1123	10.44	0.80	12	0.58	666.00	8680.00	10430	20240710	-33.37	4465	20231023	55.66	10430	-33.37	20240710	5040	37.90	20240122	10430	-33.37	20240710	4465	55.66	20231023	8.14	N	131030	500	82 억		590774	N	N	0	N	00	N
19	20240828	150824	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	-150	5	-2.13	625753040	89358	158.43	7150	7150	6900	9160	4940	7050	7002.76	3.66	0	-41824	7370	7210	6890	6730	6410	7290	6810	83	2110	500	4370	10	1	16153162	1115	10.36	0.79	12	0.55	666.00	8680.00	10430	20240710	-33.84	4465	20231023	54.54	10430	-33.84	20240710	5040	36.90	20240122	10430	-33.84	20240710	4465	54.54	20231023	8.14	N	131030	500	82 억		590774	N	N	0	N	00	N
20	20240828	140827	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	-130	5	-1.84	586059700	83622	148.26	7150	7150	6900	9160	4940	7050	7008.44	3.66	0	-41117	7370	7210	6890	6730	6410	7290	6810	83	2110	500	4370	10	1	16153162	1118	10.39	0.80	12	0.52	666.00	8680.00	10430	20240710	-33.65	4465	20231023	54.98	10430	-33.65	20240710	5040	37.30	20240122	10430	-33.65	20240710	4465	54.98	20231023	8.14	N	131030	500	82 억		590774	N	N	0	N	00	N
21	20240828	130823	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	-50	5	-0.71	549250350	78316	138.85	7150	7150	6900	9160	4940	7050	7013.26	3.66	0	-38618	7370	7210	6890	6730	6410	7290	6810	83	2110	500	4370	10	1	16153162	1131	10.51	0.81	12	0.48	666.00	8680.00	10430	20240710	-32.89	4465	20231023	56.77	10430	-32.89	20240710	5040	38.89	20240122	10430	-32.89	20240710	4465	56.77	20231023	8.14	N	131030	500	82 억		590774	N	N	0	N	00	N
22	20240828	120822	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	-120	5	-1.70	351186960	50299	89.18	7150	7150	6900	9160	4940	7050	6981.99	3.66	0	-26230	7370	7210	6890	6730	6410	7290	6810	83	2110	500	4370	10	1	16153162	1119	10.41	0.80	12	0.31	666.00	8680.00	10430	20240710	-33.56	4465	20231023	55.21	10430	-33.56	20240710	5040	37.50	20240122	10430	-33.56	20240710	4465	55.21	20231023	8.14	N	131030	500	82 억		590774	N	N	0	N	00	N
23	20240828	110822	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	-80	5	-1.13	200930520	28745	50.96	7150	7150	6900	9160	4940	7050	6990.10	3.66	0	-8281	7370	7210	6890	6730	6410	7290	6810	83	2110	500	4370	10	1	16153162	1126	10.47	0.80	12	0.18	666.00	8680.00	10430	20240710	-33.17	4465	20231023	56.10	10430	-33.17	20240710	5040	38.29	20240122	10430	-33.17	20240710	4465	56.10	20231023	8.14	N	131030	500	82 억		590774	N	N	0	N	00	N
24	20240828	100850	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	-90	5	-1.28	148150190	21174	37.54	7150	7150	6900	9160	4940	7050	6996.80	3.66	0	-8575	7370	7210	6890	6730	6410	7290	6810	83	2110	500	4370	10	1	16153162	1124	10.45	0.80	12	0.13	666.00	8680.00	10430	20240710	-33.27	4465	20231023	55.88	10430	-33.27	20240710	5040	38.10	20240122	10430	-33.27	20240710	4465	55.88	20231023	8.14	N	131030	500	82 억		590774	N	N	0	N	00	N
25	20240828	090836	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	-60	5	-0.85	37057960	5245	9.30	7150	7150	6990	9160	4940	7050	7065.39	3.66	0	-2547	7370	7210	6890	6730	6410	7290	6810	83	2110	500	4370	10	1	16153162	1129	10.50	0.81	12	0.03	666.00	8680.00	10430	20240710	-32.98	4465	20231023	56.55	10430	-32.98	20240710	5040	38.69	20240122	10430	-32.98	20240710	4465	56.55	20231023	8.14	N	131030	500	82 억		590774	N	N	0	N	00	N
26	20240827	160820	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	280	2	4.14	388474900	56269	83.97	6740	7050	6570	8800	4740	6770	6902.58	3.68	0	-3790	7016	6892	6816	6692	6616	6855	6655	83	2030	500	4190	10	1	16153162	1139	10.59	0.81	12	0.35	666.00	8680.00	10430	20240710	-32.41	4465	20231023	57.89	10430	-32.41	20240710	5040	39.88	20240122	10430	-32.41	20240710	4465	57.89	20231023	8.18	N	131030	500	82 억		595010	N	N	0	N	00	N
27	20240827	150822	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	210	2	3.10	323895320	47075	70.25	6740	7030	6570	8800	4740	6770	6880.41	3.68	0	-663	7016	6892	6816	6692	6616	6855	6655	83	2030	500	4190	10	1	16153162	1127	10.48	0.80	12	0.29	666.00	8680.00	10430	20240710	-33.08	4465	20231023	56.33	10430	-33.08	20240710	5040	38.49	20240122	10430	-33.08	20240710	4465	56.33	20231023	8.18	N	131030	500	82 억		595010	N	N	0	N	00	N
28	20240827	140826	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	150	2	2.22	246865930	36031	53.77	6740	6970	6570	8800	4740	6770	6851.49	3.68	0	-4940	7016	6892	6816	6692	6616	6855	6655	83	2030	500	4190	10	1	16153162	1118	10.39	0.80	12	0.22	666.00	8680.00	10430	20240710	-33.65	4465	20231023	54.98	10430	-33.65	20240710	5040	37.30	20240122	10430	-33.65	20240710	4465	54.98	20231023	8.18	N	131030	500	82 억		595010	N	N	0	N	00	N
29	20240827	130827	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	100	2	1.48	178763140	26166	39.05	6740	6930	6570	8800	4740	6770	6831.89	3.68	0	-5094	7016	6892	6816	6692	6616	6855	6655	83	2030	500	4190	10	1	16153162	1110	10.32	0.79	12	0.16	666.00	8680.00	10430	20240710	-34.13	4465	20231023	53.86	10430	-34.13	20240710	5040	36.31	20240122	10430	-34.13	20240710	4465	53.86	20231023	8.18	N	131030	500	82 억		595010	N	N	0	N	00	N
30	20240827	120829	57	100.00	KOSDAQ		제약	N	N	N	N		N	6850	80	2	1.18	167011060	24451	36.49	6740	6930	6570	8800	4740	6770	6830.44	3.68	0	-4377	7016	6892	6816	6692	6616	6855	6655	83	2030	500	4190	10	1	16153162	1106	10.29	0.79	12	0.15	666.00	8680.00	10430	20240710	-34.32	4465	20231023	53.42	10430	-34.32	20240710	5040	35.91	20240122	10430	-34.32	20240710	4465	53.42	20231023	8.18	N	131030	500	82 억		595010	N	N	0	N	00	N
31	20240827	110826	57	100.00	KOSDAQ		제약	N	N	N	N		N	6800	30	2	0.44	160780830	23540	35.13	6740	6930	6570	8800	4740	6770	6830.11	3.68	0	-3977	7016	6892	6816	6692	6616	6855	6655	83	2030	500	4190	10	1	16153162	1098	10.21	0.78	12	0.15	666.00	8680.00	10430	20240710	-34.80	4465	20231023	52.30	10430	-34.80	20240710	5040	34.92	20240122	10430	-34.80	20240710	4465	52.30	20231023	8.18	N	131030	500	82 억		595010	N	N	0	N	00	N
32	20240827	100824	57	100.00	KOSDAQ		제약	N	N	N	N		N	6880	110	2	1.62	51998430	7707	11.50	6740	6880	6570	8800	4740	6770	6746.91	3.68	0	-1115	7016	6892	6816	6692	6616	6855	6655	83	2030	500	4190	10	1	16153162	1111	10.33	0.79	12	0.05	666.00	8680.00	10430	20240710	-34.04	4465	20231023	54.09	10430	-34.04	20240710	5040	36.51	20240122	10430	-34.04	20240710	4465	54.09	20231023	8.18	N	131030	500	82 억		595010	N	N	0	N	00	N
33	20240827	090824	57	100.00	KOSDAQ		제약	N	N	N	N		N	6690	-80	5	-1.18	13962700	2082	3.11	6740	6740	6570	8800	4740	6770	6706.39	3.68	0	-208	7016	6892	6816	6692	6616	6855	6655	83	2030	500	4190	10	1	16153162	1081	10.05	0.77	12	0.01	666.00	8680.00	10430	20240710	-35.86	4465	20231023	49.83	10430	-35.86	20240710	5040	32.74	20240122	10430	-35.86	20240710	4465	49.83	20231023	8.18	N	131030	500	82 억		595010	N	N	0	N	00	N
34	20240826	160812	57	100.00	KOSDAQ		제약	N	N	N	N		N	6770	-50	5	-0.73	454917180	66862	102.83	6820	6940	6740	8860	4780	6820	6803.82	3.74	0	-9336	7026	6922	6736	6632	6446	6975	6685	83	2040	500	4220	10	1	16153162	1094	10.17	0.78	12	0.41	666.00	8680.00	10430	20240710	-35.09	4465	20231023	51.62	10430	-35.09	20240710	5040	34.33	20240122	10430	-35.09	20240710	4465	51.62	20231023	8.21	N	131030	500	82 억		604345	N	N	0	N	00	N
35	20240826	150818	57	100.00	KOSDAQ		제약	N	N	N	N		N	6800	-20	5	-0.29	326225640	47853	73.60	6820	6940	6740	8860	4780	6820	6817.25	3.74	0	-14248	7026	6922	6736	6632	6446	6975	6685	83	2040	500	4220	10	1	16153162	1098	10.21	0.78	12	0.30	666.00	8680.00	10430	20240710	-34.80	4465	20231023	52.30	10430	-34.80	20240710	5040	34.92	20240122	10430	-34.80	20240710	4465	52.30	20231023	8.21	N	131030	500	82 억		604345	N	N	0	N	00	N
36	20240826	140821	57	100.00	KOSDAQ		제약	N	N	N	N		N	6770	-50	5	-0.73	252618600	37046	56.98	6820	6940	6740	8860	4780	6820	6819.05	3.74	0	-12271	7026	6922	6736	6632	6446	6975	6685	83	2040	500	4220	10	1	16153162	1094	10.17	0.78	12	0.23	666.00	8680.00	10430	20240710	-35.09	4465	20231023	51.62	10430	-35.09	20240710	5040	34.33	20240122	10430	-35.09	20240710	4465	51.62	20231023	8.21	N	131030	500	82 억		604345	N	N	0	N	00	N
37	20240826	130824	57	100.00	KOSDAQ		제약	N	N	N	N		N	6780	-40	5	-0.59	232775350	34121	52.48	6820	6940	6740	8860	4780	6820	6822.06	3.74	0	-11722	7026	6922	6736	6632	6446	6975	6685	83	2040	500	4220	10	1	16153162	1095	10.18	0.78	12	0.21	666.00	8680.00	10430	20240710	-35.00	4465	20231023	51.85	10430	-35.00	20240710	5040	34.52	20240122	10430	-35.00	20240710	4465	51.85	20231023	8.21	N	131030	500	82 억		604345	N	N	0	N	00	N
38	20240826	120817	57	100.00	KOSDAQ		제약	N	N	N	N		N	6750	-70	5	-1.03	218529980	32011	49.23	6820	6940	6740	8860	4780	6820	6826.72	3.74	0	-9835	7026	6922	6736	6632	6446	6975	6685	83	2040	500	4220	10	1	16153162	1090	10.14	0.78	12	0.20	666.00	8680.00	10430	20240710	-35.28	4465	20231023	51.18	10430	-35.28	20240710	5040	33.93	20240122	10430	-35.28	20240710	4465	51.18	20231023	8.21	N	131030	500	82 억		604345	N	N	0	N	00	N
39	20240826	110821	57	100.00	KOSDAQ		제약	N	N	N	N		N	6790	-30	5	-0.44	203668800	29815	45.85	6820	6940	6740	8860	4780	6820	6831.09	3.74	0	-7502	7026	6922	6736	6632	6446	6975	6685	83	2040	500	4220	10	1	16153162	1097	10.20	0.78	12	0.18	666.00	8680.00	10430	20240710	-34.90	4465	20231023	52.07	10430	-34.90	20240710	5040	34.72	20240122	10430	-34.90	20240710	4465	52.07	20231023	8.21	N	131030	500	82 억		604345	N	N	0	N	00	N
40	20240826	100822	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	50	2	0.73	162236610	23714	36.47	6820	6940	6790	8860	4780	6820	6841.39	3.74	0	-5293	7026	6922	6736	6632	6446	6975	6685	83	2040	500	4220	10	1	16153162	1110	10.32	0.79	12	0.15	666.00	8680.00	10430	20240710	-34.13	4465	20231023	53.86	10430	-34.13	20240710	5040	36.31	20240122	10430	-34.13	20240710	4465	53.86	20231023	8.21	N	131030	500	82 억		604345	N	N	0	N	00	N
41	20240826	090818	57	100.00	KOSDAQ		제약	N	N	N	N		N	6860	40	2	0.59	20060780	2941	4.52	6820	6860	6820	8860	4780	6820	6821.07	3.74	0	787	7026	6922	6736	6632	6446	6975	6685	83	2040	500	4220	10	1	16153162	1108	10.30	0.79	12	0.02	666.00	8680.00	10430	20240710	-34.23	4465	20231023	53.64	10430	-34.23	20240710	5040	36.11	20240122	10430	-34.23	20240710	4465	53.64	20231023	8.21	N	131030	500	82 억		604345	N	N	0	N	00	N
42	20240823	160814	57	100.00	KOSDAQ		제약	N	N	N	N		N	6820	150	2	2.25	437339010	64879	120.96	6600	6840	6550	8670	4670	6670	6740.75	3.78	0	-5901	6970	6820	6720	6570	6470	6770	6520	83	2000	500	4130	10	1	16153162	1102	10.24	0.79	12	0.40	666.00	8680.00	10430	20240710	-34.61	4465	20231023	52.74	10430	-34.61	20240710	5040	35.32	20240122	10430	-34.61	20240710	4465	52.74	20231023	8.21	N	131030	500	82 억		610238	N	N	0	N	00	N
43	20240823	150821	57	100.00	KOSDAQ		제약	N	N	N	N		N	6800	130	2	1.95	399586820	59340	110.63	6600	6800	6550	8670	4670	6670	6733.85	3.78	0	-2925	6970	6820	6720	6570	6470	6770	6520	83	2000	500	4130	10	1	16153162	1098	10.21	0.78	12	0.37	666.00	8680.00	10430	20240710	-34.80	4465	20231023	52.30	10430	-34.80	20240710	5040	34.92	20240122	10430	-34.80	20240710	4465	52.30	20231023	8.21	N	131030	500	82 억		610238	N	N	0	N	00	N
44	20240823	140819	57	100.00	KOSDAQ		제약	N	N	N	N		N	6740	70	2	1.05	319902400	47560	88.67	6600	6800	6550	8670	4670	6670	6726.29	3.78	0	868	6970	6820	6720	6570	6470	6770	6520	83	2000	500	4130	10	1	16153162	1089	10.12	0.78	12	0.29	666.00	8680.00	10430	20240710	-35.38	4465	20231023	50.95	10430	-35.38	20240710	5040	33.73	20240122	10430	-35.38	20240710	4465	50.95	20231023	8.21	N	131030	500	82 억		610238	N	N	0	N	00	N
45	20240823	130819	57	100.00	KOSDAQ		제약	N	N	N	N		N	6740	70	2	1.05	287742200	42812	79.82	6600	6800	6550	8670	4670	6670	6721.06	3.78	0	1388	6970	6820	6720	6570	6470	6770	6520	83	2000	500	4130	10	1	16153162	1089	10.12	0.78	12	0.27	666.00	8680.00	10430	20240710	-35.38	4465	20231023	50.95	10430	-35.38	20240710	5040	33.73	20240122	10430	-35.38	20240710	4465	50.95	20231023	8.21	N	131030	500	82 억		610238	N	N	0	N	00	N
46	20240823	120818	57	100.00	KOSDAQ		제약	N	N	N	N		N	6750	80	2	1.20	273596810	40714	75.91	6600	6800	6550	8670	4670	6670	6719.97	3.78	0	401	6970	6820	6720	6570	6470	6770	6520	83	2000	500	4130	10	1	16153162	1090	10.14	0.78	12	0.25	666.00	8680.00	10430	20240710	-35.28	4465	20231023	51.18	10430	-35.28	20240710	5040	33.93	20240122	10430	-35.28	20240710	4465	51.18	20231023	8.21	N	131030	500	82 억		610238	N	N	0	N	00	N
47	20240823	110816	57	100.00	KOSDAQ		제약	N	N	N	N		N	6740	70	2	1.05	202311620	30152	56.21	6600	6800	6550	8670	4670	6670	6709.72	3.78	0	-163	6970	6820	6720	6570	6470	6770	6520	83	2000	500	4130	10	1	16153162	1089	10.12	0.78	12	0.19	666.00	8680.00	10430	20240710	-35.38	4465	20231023	50.95	10430	-35.38	20240710	5040	33.73	20240122	10430	-35.38	20240710	4465	50.95	20231023	8.21	N	131030	500	82 억		610238	N	N	0	N	00	N
48	20240823	100818	57	100.00	KOSDAQ		제약	N	N	N	N		N	6760	90	2	1.35	153782010	22942	42.77	6600	6800	6550	8670	4670	6670	6703.08	3.78	0	-1391	6970	6820	6720	6570	6470	6770	6520	83	2000	500	4130	10	1	16153162	1092	10.15	0.78	12	0.14	666.00	8680.00	10430	20240710	-35.19	4465	20231023	51.40	10430	-35.19	20240710	5040	34.13	20240122	10430	-35.19	20240710	4465	51.40	20231023	8.21	N	131030	500	82 억		610238	N	N	0	N	00	N
49	20240823	090819	57	100.00	KOSDAQ		제약	N	N	N	N		N	6740	70	2	1.05	23989430	3627	6.76	6600	6800	6550	8670	4670	6670	6614.12	3.78	0	-488	6970	6820	6720	6570	6470	6770	6520	83	2000	500	4130	10	1	16153162	1089	10.12	0.78	12	0.02	666.00	8680.00	10430	20240710	-35.38	4465	20231023	50.95	10430	-35.38	20240710	5040	33.73	20240122	10430	-35.38	20240710	4465	50.95	20231023	8.21	N	131030	500	82 억		610238	N	N	0	N	00	N
50	20240822	160813	57	100.00	KOSDAQ		제약	N	N	N	N		N	6670	-100	5	-1.48	354512420	52863	51.13	6770	6870	6620	8800	4740	6770	6706.26	3.79	0	-2739	7083	6926	6833	6676	6583	6880	6630	83	2030	500	4190	10	1	16153162	1077	10.02	0.77	12	0.33	666.00	8680.00	10430	20240710	-36.05	4465	20231023	49.38	10430	-36.05	20240710	5040	32.34	20240122	10430	-36.05	20240710	4465	49.38	20231023	8.20	N	131030	500	82 억		612970	N	N	0	N	00	N
51	20240822	150820	57	100.00	KOSDAQ		제약	N	N	N	N		N	6710	-60	5	-0.89	330103330	49215	47.60	6770	6870	6620	8800	4740	6770	6707.37	3.79	0	-4179	7083	6926	6833	6676	6583	6880	6630	83	2030	500	4190	10	1	16153162	1084	10.08	0.77	12	0.30	666.00	8680.00	10430	20240710	-35.67	4465	20231023	50.28	10430	-35.67	20240710	5040	33.13	20240122	10430	-35.67	20240710	4465	50.28	20231023	8.20	N	131030	500	82 억		612970	N	N	0	N	00	N
52	20240822	140820	57	100.00	KOSDAQ		제약	N	N	N	N		N	6710	-60	5	-0.89	297299860	44318	42.87	6770	6870	6620	8800	4740	6770	6708.33	3.79	0	-6070	7083	6926	6833	6676	6583	6880	6630	83	2030	500	4190	10	1	16153162	1084	10.08	0.77	12	0.27	666.00	8680.00	10430	20240710	-35.67	4465	20231023	50.28	10430	-35.67	20240710	5040	33.13	20240122	10430	-35.67	20240710	4465	50.28	20231023	8.20	N	131030	500	82 억		612970	N	N	0	N	00	N
53	20240822	130820	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	-70	5	-1.03	280815380	41863	40.49	6770	6870	6620	8800	4740	6770	6707.96	3.79	0	-7518	7083	6926	6833	6676	6583	6880	6630	83	2030	500	4190	10	1	16153162	1082	10.06	0.77	12	0.26	666.00	8680.00	10430	20240710	-35.76	4465	20231023	50.06	10430	-35.76	20240710	5040	32.94	20240122	10430	-35.76	20240710	4465	50.06	20231023	8.20	N	131030	500	82 억		612970	N	N	0	N	00	N
54	20240822	120824	57	100.00	KOSDAQ		제약	N	N	N	N		N	6690	-80	5	-1.18	252367660	37593	36.36	6770	6870	6620	8800	4740	6770	6713.16	3.79	0	-6880	7083	6926	6833	6676	6583	6880	6630	83	2030	500	4190	10	1	16153162	1081	10.05	0.77	12	0.23	666.00	8680.00	10430	20240710	-35.86	4465	20231023	49.83	10430	-35.86	20240710	5040	32.74	20240122	10430	-35.86	20240710	4465	49.83	20231023	8.20	N	131030	500	82 억		612970	N	N	0	N	00	N
55	20240822	110816	57	100.00	KOSDAQ		제약	N	N	N	N		N	6770	0	3	0.00	187439680	27894	26.98	6770	6870	6620	8800	4740	6770	6719.71	3.79	0	-8950	7083	6926	6833	6676	6583	6880	6630	83	2030	500	4190	10	1	16153162	1094	10.17	0.78	12	0.17	666.00	8680.00	10430	20240710	-35.09	4465	20231023	51.62	10430	-35.09	20240710	5040	34.33	20240122	10430	-35.09	20240710	4465	51.62	20231023	8.20	N	131030	500	82 억		612970	N	N	0	N	00	N
56	20240822	100815	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	-70	5	-1.03	157405040	23422	22.65	6770	6870	6620	8800	4740	6770	6720.39	3.79	0	-7504	7083	6926	6833	6676	6583	6880	6630	83	2030	500	4190	10	1	16153162	1082	10.06	0.77	12	0.14	666.00	8680.00	10430	20240710	-35.76	4465	20231023	50.06	10430	-35.76	20240710	5040	32.94	20240122	10430	-35.76	20240710	4465	50.06	20231023	8.20	N	131030	500	82 억		612970	N	N	0	N	00	N
57	20240822	090817	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	100	2	1.48	12260320	1798	1.74	6770	6870	6770	8800	4740	6770	6818.87	3.79	0	-262	7083	6926	6833	6676	6583	6880	6630	83	2030	500	4190	10	1	16153162	1110	10.32	0.79	12	0.01	666.00	8680.00	10430	20240710	-34.13	4465	20231023	53.86	10430	-34.13	20240710	5040	36.31	20240122	10430	-34.13	20240710	4465	53.86	20231023	8.20	N	131030	500	82 억		612970	N	N	0	N	00	N
58	20240821	160810	57	100.00	KOSDAQ		제약	N	N	N	N		N	6770	-220	5	-3.15	704238150	103110	239.46	6990	6990	6740	9080	4900	6990	6829.86	3.84	0	-6687	7276	7132	7056	6912	6836	7095	6875	83	2090	500	4330	10	1	16153162	1094	10.17	0.78	12	0.64	666.00	8680.00	10430	20240710	-35.09	4465	20231023	51.62	10430	-35.09	20240710	5040	34.33	20240122	10430	-35.09	20240710	4465	51.62	20231023	8.33	N	131030	500	82 억		619658	N	N	0	N	00	N
59	20240821	150822	57	100.00	KOSDAQ		제약	N	N	N	N		N	6760	-230	5	-3.29	656937850	96109	223.20	6990	6990	6740	9080	4900	6990	6835.21	3.84	0	-7377	7276	7132	7056	6912	6836	7095	6875	83	2090	500	4330	10	1	16153162	1092	10.15	0.78	12	0.59	666.00	8680.00	10430	20240710	-35.19	4465	20231023	51.40	10430	-35.19	20240710	5040	34.13	20240122	10430	-35.19	20240710	4465	51.40	20231023	8.33	N	131030	500	82 억		619658	N	N	0	N	00	N
60	20240821	140815	57	100.00	KOSDAQ		제약	N	N	N	N		N	6760	-230	5	-3.29	581674490	85002	197.41	6990	6990	6740	9080	4900	6990	6842.93	3.84	0	-11301	7276	7132	7056	6912	6836	7095	6875	83	2090	500	4330	10	1	16153162	1092	10.15	0.78	12	0.53	666.00	8680.00	10430	20240710	-35.19	4465	20231023	51.40	10430	-35.19	20240710	5040	34.13	20240122	10430	-35.19	20240710	4465	51.40	20231023	8.33	N	131030	500	82 억		619658	N	N	0	N	00	N
61	20240821	130825	57	100.00	KOSDAQ		제약	N	N	N	N		N	6800	-190	5	-2.72	510018350	74403	172.79	6990	6990	6770	9080	4900	6990	6854.66	3.84	0	-11762	7276	7132	7056	6912	6836	7095	6875	83	2090	500	4330	10	1	16153162	1098	10.21	0.78	12	0.46	666.00	8680.00	10430	20240710	-34.80	4465	20231023	52.30	10430	-34.80	20240710	5040	34.92	20240122	10430	-34.80	20240710	4465	52.30	20231023	8.33	N	131030	500	82 억		619658	N	N	0	N	00	N
62	20240821	120823	57	100.00	KOSDAQ		제약	N	N	N	N		N	6840	-150	5	-2.15	432086800	62948	146.19	6990	6990	6810	9080	4900	6990	6864.03	3.84	0	-4557	7276	7132	7056	6912	6836	7095	6875	83	2090	500	4330	10	1	16153162	1105	10.27	0.79	12	0.39	666.00	8680.00	10430	20240710	-34.42	4465	20231023	53.19	10430	-34.42	20240710	5040	35.71	20240122	10430	-34.42	20240710	4465	53.19	20231023	8.33	N	131030	500	82 억		619658	N	N	0	N	00	N
63	20240821	110819	57	100.00	KOSDAQ		제약	N	N	N	N		N	6890	-100	5	-1.43	333606230	48540	112.73	6990	6990	6810	9080	4900	6990	6872.62	3.84	0	338	7276	7132	7056	6912	6836	7095	6875	83	2090	500	4330	10	1	16153162	1113	10.35	0.79	12	0.30	666.00	8680.00	10430	20240710	-33.94	4465	20231023	54.31	10430	-33.94	20240710	5040	36.71	20240122	10430	-33.94	20240710	4465	54.31	20231023	8.33	N	131030	500	82 억		619658	N	N	0	N	00	N
64	20240821	100824	57	100.00	KOSDAQ		제약	N	N	N	N		N	6880	-110	5	-1.57	159545280	23111	53.67	6990	6990	6870	9080	4900	6990	6903.13	3.84	0	-1245	7276	7132	7056	6912	6836	7095	6875	83	2090	500	4330	10	1	16153162	1111	10.33	0.79	12	0.14	666.00	8680.00	10430	20240710	-34.04	4465	20231023	54.09	10430	-34.04	20240710	5040	36.51	20240122	10430	-34.04	20240710	4465	54.09	20231023	8.33	N	131030	500	82 억		619658	N	N	0	N	00	N
65	20240821	090815	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	-60	5	-0.86	39229360	5666	13.16	6990	6990	6900	9080	4900	6990	6922.69	3.84	0	169	7276	7132	7056	6912	6836	7095	6875	83	2090	500	4330	10	1	16153162	1119	10.41	0.80	12	0.04	666.00	8680.00	10430	20240710	-33.56	4465	20231023	55.21	10430	-33.56	20240710	5040	37.50	20240122	10430	-33.56	20240710	4465	55.21	20231023	8.33	N	131030	500	82 억		619658	N	N	0	N	00	N
66	20240820	160805	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	-60	5	-0.85	301395000	42704	41.27	7060	7200	6980	9160	4940	7050	7057.82	3.81	0	4896	7343	7196	7103	6956	6863	7150	6910	83	2110	500	4370	10	1	16153162	1129	10.50	0.81	12	0.26	666.00	8680.00	10430	20240710	-32.98	4465	20231023	56.55	10430	-32.98	20240710	5040	38.69	20240122	10430	-32.98	20240710	4465	56.55	20231023	8.00	N	131030	500	82 억		614762	N	N	0	N	00	N
67	20240820	150817	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	-60	5	-0.85	285025440	40363	39.01	7060	7200	6980	9160	4940	7050	7061.55	3.81	0	4575	7343	7196	7103	6956	6863	7150	6910	83	2110	500	4370	10	1	16153162	1129	10.50	0.81	12	0.25	666.00	8680.00	10430	20240710	-32.98	4465	20231023	56.55	10430	-32.98	20240710	5040	38.69	20240122	10430	-32.98	20240710	4465	56.55	20231023	8.00	N	131030	500	82 억		614762	N	N	0	N	00	N
68	20240820	140814	57	100.00	KOSDAQ		제약	N	N	N	N		N	7040	-10	5	-0.14	251190430	35531	34.34	7060	7200	6980	9160	4940	7050	7069.61	3.81	0	5727	7343	7196	7103	6956	6863	7150	6910	83	2110	500	4370	10	1	16153162	1137	10.57	0.81	12	0.22	666.00	8680.00	10430	20240710	-32.50	4465	20231023	57.67	10430	-32.50	20240710	5040	39.68	20240122	10430	-32.50	20240710	4465	57.67	20231023	8.00	N	131030	500	82 억		614762	N	N	0	N	00	N
69	20240820	130816	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	-60	5	-0.85	230684090	32607	31.52	7060	7200	6980	9160	4940	7050	7074.68	3.81	0	5327	7343	7196	7103	6956	6863	7150	6910	83	2110	500	4370	10	1	16153162	1129	10.50	0.81	12	0.20	666.00	8680.00	10430	20240710	-32.98	4465	20231023	56.55	10430	-32.98	20240710	5040	38.69	20240122	10430	-32.98	20240710	4465	56.55	20231023	8.00	N	131030	500	82 억		614762	N	N	0	N	00	N
70	20240820	120812	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	-20	5	-0.28	195095260	27522	26.60	7060	7200	6990	9160	4940	7050	7088.70	3.81	0	3941	7343	7196	7103	6956	6863	7150	6910	83	2110	500	4370	10	1	16153162	1136	10.56	0.81	12	0.17	666.00	8680.00	10430	20240710	-32.60	4465	20231023	57.45	10430	-32.60	20240710	5040	39.48	20240122	10430	-32.60	20240710	4465	57.45	20231023	8.00	N	131030	500	82 억		614762	N	N	0	N	00	N
71	20240820	110809	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	10	2	0.14	159780730	22489	21.74	7060	7200	7010	9160	4940	7050	7104.84	3.81	0	3244	7343	7196	7103	6956	6863	7150	6910	83	2110	500	4370	10	1	16153162	1140	10.60	0.81	12	0.14	666.00	8680.00	10430	20240710	-32.31	4465	20231023	58.12	10430	-32.31	20240710	5040	40.08	20240122	10430	-32.31	20240710	4465	58.12	20231023	8.00	N	131030	500	82 억		614762	N	N	0	N	00	N
72	20240820	100808	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	10	2	0.14	109547380	15368	14.85	7060	7200	7060	9160	4940	7050	7128.28	3.81	0	5617	7343	7196	7103	6956	6863	7150	6910	83	2110	500	4370	10	1	16153162	1140	10.60	0.81	12	0.10	666.00	8680.00	10430	20240710	-32.31	4465	20231023	58.12	10430	-32.31	20240710	5040	40.08	20240122	10430	-32.31	20240710	4465	58.12	20231023	8.00	N	131030	500	82 억		614762	N	N	0	N	00	N
73	20240820	090810	57	100.00	KOSDAQ		제약	N	N	N	N		N	7190	140	2	1.99	24866580	3484	3.37	7060	7200	7060	9160	4940	7050	7137.37	3.81	0	1910	7343	7196	7103	6956	6863	7150	6910	83	2110	500	4370	10	1	16153162	1161	10.80	0.83	12	0.02	666.00	8680.00	10430	20240710	-31.06	4465	20231023	61.03	10430	-31.06	20240710	5040	42.66	20240122	10430	-31.06	20240710	4465	61.03	20231023	8.00	N	131030	500	82 억		614762	N	N	0	N	00	N
74	20240819	160801	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	-150	5	-2.08	427879450	60376	40.91	7200	7250	7010	9360	5040	7200	7086.91	3.74	0	10968	7686	7442	7176	6932	6666	7565	7055	83	2160	500	4460	10	1	16153162	1139	10.59	0.81	12	0.37	666.00	8680.00	10430	20240710	-32.41	4465	20231023	57.89	10430	-32.41	20240710	5040	39.88	20240122	10430	-32.41	20240710	4465	57.89	20231023	8.02	N	131030	500	82 억		603514	N	N	0	N	00	N
75	20240819	150807	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	-150	5	-2.08	347910980	49036	33.23	7200	7250	7010	9360	5040	7200	7095.01	3.74	0	9404	7686	7442	7176	6932	6666	7565	7055	83	2160	500	4460	10	1	16153162	1139	10.59	0.81	12	0.30	666.00	8680.00	10430	20240710	-32.41	4465	20231023	57.89	10430	-32.41	20240710	5040	39.88	20240122	10430	-32.41	20240710	4465	57.89	20231023	8.02	N	131030	500	82 억		603514	N	N	0	N	00	N
76	20240819	140809	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	-170	5	-2.36	266284170	37476	25.39	7200	7250	7010	9360	5040	7200	7105.46	3.74	0	3442	7686	7442	7176	6932	6666	7565	7055	83	2160	500	4460	10	1	16153162	1136	10.56	0.81	12	0.23	666.00	8680.00	10430	20240710	-32.60	4465	20231023	57.45	10430	-32.60	20240710	5040	39.48	20240122	10430	-32.60	20240710	4465	57.45	20231023	8.02	N	131030	500	82 억		603514	N	N	0	N	00	N
77	20240819	130804	57	100.00	KOSDAQ		제약	N	N	N	N		N	7150	-50	5	-0.69	201842780	28338	19.20	7200	7250	7040	9360	5040	7200	7122.69	3.74	0	2907	7686	7442	7176	6932	6666	7565	7055	83	2160	500	4460	10	1	16153162	1155	10.74	0.82	12	0.18	666.00	8680.00	10430	20240710	-31.45	4465	20231023	60.13	10430	-31.45	20240710	5040	41.87	20240122	10430	-31.45	20240710	4465	60.13	20231023	8.02	N	131030	500	82 억		603514	N	N	0	N	00	N
78	20240819	120805	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	-140	5	-1.94	174542030	24490	16.59	7200	7250	7040	9360	5040	7200	7127.07	3.74	0	3449	7686	7442	7176	6932	6666	7565	7055	83	2160	500	4460	10	1	16153162	1140	10.60	0.81	12	0.15	666.00	8680.00	10430	20240710	-32.31	4465	20231023	58.12	10430	-32.31	20240710	5040	40.08	20240122	10430	-32.31	20240710	4465	58.12	20231023	8.02	N	131030	500	82 억		603514	N	N	0	N	00	N
79	20240819	110806	57	100.00	KOSDAQ		제약	N	N	N	N		N	7110	-90	5	-1.25	138397720	19384	13.13	7200	7250	7040	9360	5040	7200	7139.79	3.74	0	4349	7686	7442	7176	6932	6666	7565	7055	83	2160	500	4460	10	1	16153162	1148	10.68	0.82	12	0.12	666.00	8680.00	10430	20240710	-31.83	4465	20231023	59.24	10430	-31.83	20240710	5040	41.07	20240122	10430	-31.83	20240710	4465	59.24	20231023	8.02	N	131030	500	82 억		603514	N	N	0	N	00	N
80	20240819	100807	57	100.00	KOSDAQ		제약	N	N	N	N		N	7130	-70	5	-0.97	99812640	13934	9.44	7200	7250	7120	9360	5040	7200	7163.24	3.74	0	3391	7686	7442	7176	6932	6666	7565	7055	83	2160	500	4460	10	1	16153162	1152	10.71	0.82	12	0.09	666.00	8680.00	10430	20240710	-31.64	4465	20231023	59.69	10430	-31.64	20240710	5040	41.47	20240122	10430	-31.64	20240710	4465	59.69	20231023	8.02	N	131030	500	82 억		603514	N	N	0	N	00	N
81	20240819	090807	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	0	3	0.00	31102330	4337	2.94	7200	7240	7150	9360	5040	7200	7171.39	3.74	0	1679	7686	7442	7176	6932	6666	7565	7055	83	2160	500	4460	10	1	16153162	1163	10.81	0.83	12	0.03	666.00	8680.00	10430	20240710	-30.97	4465	20231023	61.25	10430	-30.97	20240710	5040	42.86	20240122	10430	-30.97	20240710	4465	61.25	20231023	8.02	N	131030	500	82 억		603514	N	N	0	N	00	N
82	20240816	160800	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	280	2	4.05	1066886180	147435	250.90	7100	7420	6910	8990	4850	6920	7236.32	3.84	0	-17681	7126	7022	6966	6862	6806	6995	6835	83	2070	500	4290	10	1	16153162	1163	10.81	0.83	12	0.91	666.00	8680.00	10430	20240710	-30.97	4465	20231023	61.25	10430	-30.97	20240710	5040	42.86	20240122	10430	-30.97	20240710	4465	61.25	20231023	8.01	N	131030	500	82 억		620862	N	N	0	N	00	N
83	20240816	150801	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	340	2	4.91	1014456630	140188	238.57	7100	7420	6910	8990	4850	6920	7236.40	3.84	0	-19686	7126	7022	6966	6862	6806	6995	6835	83	2070	500	4290	10	1	16153162	1173	10.90	0.84	12	0.87	666.00	8680.00	10430	20240710	-30.39	4465	20231023	62.60	10430	-30.39	20240710	5040	44.05	20240122	10430	-30.39	20240710	4465	62.60	20231023	8.01	N	131030	500	82 억		620862	N	N	0	N	00	N
84	20240816	140806	57	100.00	KOSDAQ		제약	N	N	N	N		N	7280	360	2	5.20	925734630	128052	217.92	7100	7420	6910	8990	4850	6920	7229.36	3.84	0	-14916	7126	7022	6966	6862	6806	6995	6835	83	2070	500	4290	10	1	16153162	1176	10.93	0.84	12	0.79	666.00	8680.00	10430	20240710	-30.20	4465	20231023	63.05	10430	-30.20	20240710	5040	44.44	20240122	10430	-30.20	20240710	4465	63.05	20231023	8.01	N	131030	500	82 억		620862	N	N	0	N	00	N
85	20240816	130807	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	180	2	2.60	302663580	43050	73.26	7100	7130	6910	8990	4850	6920	7030.51	3.84	0	-3640	7126	7022	6966	6862	6806	6995	6835	83	2070	500	4290	10	1	16153162	1147	10.66	0.82	12	0.27	666.00	8680.00	10430	20240710	-31.93	4465	20231023	59.01	10430	-31.93	20240710	5040	40.87	20240122	10430	-31.93	20240710	4465	59.01	20231023	8.01	N	131030	500	82 억		620862	N	N	0	N	00	N
86	20240816	120801	57	100.00	KOSDAQ		제약	N	N	N	N		N	7040	120	2	1.73	227311440	32400	55.14	7100	7100	6910	8990	4850	6920	7015.79	3.84	0	-3900	7126	7022	6966	6862	6806	6995	6835	83	2070	500	4290	10	1	16153162	1137	10.57	0.81	12	0.20	666.00	8680.00	10430	20240710	-32.50	4465	20231023	57.67	10430	-32.50	20240710	5040	39.68	20240122	10430	-32.50	20240710	4465	57.67	20231023	8.01	N	131030	500	82 억		620862	N	N	0	N	00	N
87	20240816	110806	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	80	2	1.16	214621250	30591	52.06	7100	7100	6910	8990	4850	6920	7015.83	3.84	0	-4958	7126	7022	6966	6862	6806	6995	6835	83	2070	500	4290	10	1	16153162	1131	10.51	0.81	12	0.19	666.00	8680.00	10430	20240710	-32.89	4465	20231023	56.77	10430	-32.89	20240710	5040	38.89	20240122	10430	-32.89	20240710	4465	56.77	20231023	8.01	N	131030	500	82 억		620862	N	N	0	N	00	N
88	20240816	100802	57	100.00	KOSDAQ		제약	N	N	N	N		N	7040	120	2	1.73	170452290	24283	41.32	7100	7100	6910	8990	4850	6920	7019.41	3.84	0	-6971	7126	7022	6966	6862	6806	6995	6835	83	2070	500	4290	10	1	16153162	1137	10.57	0.81	12	0.15	666.00	8680.00	10430	20240710	-32.50	4465	20231023	57.67	10430	-32.50	20240710	5040	39.68	20240122	10430	-32.50	20240710	4465	57.67	20231023	8.01	N	131030	500	82 억		620862	N	N	0	N	00	N
89	20240816	090803	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	90	2	1.30	10833220	1545	2.63	7100	7100	6960	8990	4850	6920	7011.79	3.84	0	542	7126	7022	6966	6862	6806	6995	6835	83	2070	500	4290	10	1	16153162	1132	10.53	0.81	12	0.01	666.00	8680.00	10430	20240710	-32.79	4465	20231023	57.00	10430	-32.79	20240710	5040	39.09	20240122	10430	-32.79	20240710	4465	57.00	20231023	8.01	N	131030	500	82 억		620862	N	N	0	N	00	N
90	20240814	160803	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	-30	5	-0.43	409281070	58754	73.99	7020	7070	6910	9030	4870	6950	6966.01	3.80	0	7119	7270	7110	6980	6820	6690	7045	6755	83	2080	500	4300	10	1	16153162	1118	10.39	0.80	12	0.36	666.00	8680.00	10430	20240710	-33.65	4465	20231023	54.98	10430	-33.65	20240710	5040	37.30	20240122	10430	-33.65	20240710	4465	54.98	20231023	8.00	N	131030	500	82 억		613646	N	N	0	N	00	N
91	20240814	150806	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	-10	5	-0.14	373559470	53601	67.50	7020	7070	6910	9030	4870	6950	6969.26	3.80	0	5547	7270	7110	6980	6820	6690	7045	6755	83	2080	500	4300	10	1	16153162	1121	10.42	0.80	12	0.33	666.00	8680.00	10430	20240710	-33.46	4465	20231023	55.43	10430	-33.46	20240710	5040	37.70	20240122	10430	-33.46	20240710	4465	55.43	20231023	8.00	N	131030	500	82 억		613646	N	N	0	N	00	N
92	20240814	140808	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	30	2	0.43	300837070	43142	54.33	7020	7070	6920	9030	4870	6950	6973.18	3.80	0	5871	7270	7110	6980	6820	6690	7045	6755	83	2080	500	4300	10	1	16153162	1127	10.48	0.80	12	0.27	666.00	8680.00	10430	20240710	-33.08	4465	20231023	56.33	10430	-33.08	20240710	5040	38.49	20240122	10430	-33.08	20240710	4465	56.33	20231023	8.00	N	131030	500	82 억		613646	N	N	0	N	00	N
93	20240814	130807	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	30	2	0.43	232460260	33307	41.95	7020	7070	6920	9030	4870	6950	6979.32	3.80	0	892	7270	7110	6980	6820	6690	7045	6755	83	2080	500	4300	10	1	16153162	1127	10.48	0.80	12	0.21	666.00	8680.00	10430	20240710	-33.08	4465	20231023	56.33	10430	-33.08	20240710	5040	38.49	20240122	10430	-33.08	20240710	4465	56.33	20231023	8.00	N	131030	500	82 억		613646	N	N	0	N	00	N
94	20240814	120801	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	50	2	0.72	209253810	29976	37.75	7020	7070	6920	9030	4870	6950	6980.71	3.80	0	285	7270	7110	6980	6820	6690	7045	6755	83	2080	500	4300	10	1	16153162	1131	10.51	0.81	12	0.19	666.00	8680.00	10430	20240710	-32.89	4465	20231023	56.77	10430	-32.89	20240710	5040	38.89	20240122	10430	-32.89	20240710	4465	56.77	20231023	8.00	N	131030	500	82 억		613646	N	N	0	N	00	N
95	20240814	110757	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	40	2	0.58	180082920	25809	32.50	7020	7070	6920	9030	4870	6950	6977.52	3.80	0	1041	7270	7110	6980	6820	6690	7045	6755	83	2080	500	4300	10	1	16153162	1129	10.50	0.81	12	0.16	666.00	8680.00	10430	20240710	-32.98	4465	20231023	56.55	10430	-32.98	20240710	5040	38.69	20240122	10430	-32.98	20240710	4465	56.55	20231023	8.00	N	131030	500	82 억		613646	N	N	0	N	00	N
96	20240814	100757	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	20	2	0.29	107313420	15385	19.38	7020	7070	6920	9030	4870	6950	6975.20	3.80	0	2679	7270	7110	6980	6820	6690	7045	6755	83	2080	500	4300	10	1	16153162	1126	10.47	0.80	12	0.10	666.00	8680.00	10430	20240710	-33.17	4465	20231023	56.10	10430	-33.17	20240710	5040	38.29	20240122	10430	-33.17	20240710	4465	56.10	20231023	8.00	N	131030	500	82 억		613646	N	N	0	N	00	N
97	20240814	090830	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	80	2	1.15	17359920	2468	3.11	7020	7070	6970	9030	4870	6950	7034.00	3.80	0	1773	7270	7110	6980	6820	6690	7045	6755	83	2080	500	4300	10	1	16153162	1136	10.56	0.81	12	0.02	666.00	8680.00	10430	20240710	-32.60	4465	20231023	57.45	10430	-32.60	20240710	5040	39.48	20240122	10430	-32.60	20240710	4465	57.45	20231023	8.00	N	131030	500	82 억		613646	N	N	0	N	00	N
98	20240813	160750	57	100.00	KOSDAQ		제약	N	N	N	N		N	6950	-160	5	-2.25	552131370	79169	204.60	7060	7140	6850	9240	4980	7110	6974.10	3.85	0	-8355	7403	7256	7173	7026	6943	7215	6985	83	2130	500	4400	10	1	16153162	1123	10.44	0.80	12	0.49	666.00	8680.00	10430	20240710	-33.37	4465	20231023	55.66	10430	-33.37	20240710	5040	37.90	20240122	10430	-33.37	20240710	4465	55.66	20231023	8.01	N	131030	500	82 억		622092	N	N	0	N	00	N
99	20240813	150756	57	100.00	KOSDAQ		제약	N	N	N	N		N	6950	-160	5	-2.25	529719820	75954	196.29	7060	7140	6850	9240	4980	7110	6974.22	3.85	0	-8737	7403	7256	7173	7026	6943	7215	6985	83	2130	500	4400	10	1	16153162	1123	10.44	0.80	12	0.47	666.00	8680.00	10430	20240710	-33.37	4465	20231023	55.66	10430	-33.37	20240710	5040	37.90	20240122	10430	-33.37	20240710	4465	55.66	20231023	8.01	N	131030	500	82 억		622092	N	N	0	N	00	N
100	20240813	140756	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	-170	5	-2.39	461514170	66235	171.17	7060	7140	6850	9240	4980	7110	6967.83	3.85	0	-5927	7403	7256	7173	7026	6943	7215	6985	83	2130	500	4400	10	1	16153162	1121	10.42	0.80	12	0.41	666.00	8680.00	10430	20240710	-33.46	4465	20231023	55.43	10430	-33.46	20240710	5040	37.70	20240122	10430	-33.46	20240710	4465	55.43	20231023	8.01	N	131030	500	82 억		622092	N	N	0	N	00	N
101	20240813	130757	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	-240	5	-3.38	449181580	64459	166.58	7060	7140	6850	9240	4980	7110	6968.49	3.85	0	-7098	7403	7256	7173	7026	6943	7215	6985	83	2130	500	4400	10	1	16153162	1110	10.32	0.79	12	0.40	666.00	8680.00	10430	20240710	-34.13	4465	20231023	53.86	10430	-34.13	20240710	5040	36.31	20240122	10430	-34.13	20240710	4465	53.86	20231023	8.01	N	131030	500	82 억		622092	N	N	0	N	00	N
102	20240813	120751	57	100.00	KOSDAQ		제약	N	N	N	N		N	6880	-230	5	-3.23	409941720	58770	151.88	7060	7140	6850	9240	4980	7110	6975.36	3.85	0	-8631	7403	7256	7173	7026	6943	7215	6985	83	2130	500	4400	10	1	16153162	1111	10.33	0.79	12	0.36	666.00	8680.00	10430	20240710	-34.04	4465	20231023	54.09	10430	-34.04	20240710	5040	36.51	20240122	10430	-34.04	20240710	4465	54.09	20231023	8.01	N	131030	500	82 억		622092	N	N	0	N	00	N
103	20240813	110750	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	-130	5	-1.83	378252350	54194	140.05	7060	7140	6850	9240	4980	7110	6979.60	3.85	0	-7724	7403	7256	7173	7026	6943	7215	6985	83	2130	500	4400	10	1	16153162	1127	10.48	0.80	12	0.34	666.00	8680.00	10430	20240710	-33.08	4465	20231023	56.33	10430	-33.08	20240710	5040	38.49	20240122	10430	-33.08	20240710	4465	56.33	20231023	8.01	N	131030	500	82 억		622092	N	N	0	N	00	N
104	20240813	100752	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	-210	5	-2.95	283818440	40576	104.86	7060	7140	6870	9240	4980	7110	6994.74	3.85	0	2205	7403	7256	7173	7026	6943	7215	6985	83	2130	500	4400	10	1	16153162	1115	10.36	0.79	12	0.25	666.00	8680.00	10430	20240710	-33.84	4465	20231023	54.54	10430	-33.84	20240710	5040	36.90	20240122	10430	-33.84	20240710	4465	54.54	20231023	8.01	N	131030	500	82 억		622092	N	N	0	N	00	N
105	20240813	090756	57	100.00	KOSDAQ		제약	N	N	N	N		N	7090	-20	5	-0.28	66370550	9376	24.23	7060	7140	7040	9240	4980	7110	7078.77	3.85	0	1780	7403	7256	7173	7026	6943	7215	6985	83	2130	500	4400	10	1	16153162	1145	10.65	0.82	12	0.06	666.00	8680.00	10430	20240710	-32.02	4465	20231023	58.79	10430	-32.02	20240710	5040	40.67	20240122	10430	-32.02	20240710	4465	58.79	20231023	8.01	N	131030	500	82 억		622092	N	N	0	N	00	N
106	20240812	160745	57	100.00	KOSDAQ		제약	N	N	N	N		N	7110	-20	5	-0.28	275369520	38401	59.60	7130	7320	7090	9260	5000	7130	7171.42	3.86	0	-1671	7363	7246	7163	7046	6963	7305	7105	83	2130	500	4420	10	1	16153162	1148	10.68	0.82	12	0.24	666.00	8680.00	10430	20240710	-31.83	4465	20231023	59.24	10430	-31.83	20240710	5040	41.07	20240122	10430	-31.83	20240710	4465	59.24	20231023	7.98	N	131030	500	82 억		623763	N	N	0	N	00	N
107	20240812	150746	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	-30	5	-0.42	249068020	34700	53.86	7130	7320	7090	9260	5000	7130	7177.75	3.86	0	-1580	7363	7246	7163	7046	6963	7305	7105	83	2130	500	4420	10	1	16153162	1147	10.66	0.82	12	0.21	666.00	8680.00	10430	20240710	-31.93	4465	20231023	59.01	10430	-31.93	20240710	5040	40.87	20240122	10430	-31.93	20240710	4465	59.01	20231023	7.98	N	131030	500	82 억		623763	N	N	0	N	00	N
108	20240812	140746	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	-30	5	-0.42	215993870	30046	46.63	7130	7320	7100	9260	5000	7130	7188.77	3.86	0	-2570	7363	7246	7163	7046	6963	7305	7105	83	2130	500	4420	10	1	16153162	1147	10.66	0.82	12	0.19	666.00	8680.00	10430	20240710	-31.93	4465	20231023	59.01	10430	-31.93	20240710	5040	40.87	20240122	10430	-31.93	20240710	4465	59.01	20231023	7.98	N	131030	500	82 억		623763	N	N	0	N	00	N
109	20240812	130743	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	10	2	0.14	196360830	27285	42.35	7130	7320	7110	9260	5000	7130	7196.66	3.86	0	-2109	7363	7246	7163	7046	6963	7305	7105	83	2130	500	4420	10	1	16153162	1153	10.72	0.82	12	0.17	666.00	8680.00	10430	20240710	-31.54	4465	20231023	59.91	10430	-31.54	20240710	5040	41.67	20240122	10430	-31.54	20240710	4465	59.91	20231023	7.98	N	131030	500	82 억		623763	N	N	0	N	00	N
110	20240812	120742	57	100.00	KOSDAQ		제약	N	N	N	N		N	7170	40	2	0.56	179395460	24906	38.66	7130	7320	7130	9260	5000	7130	7202.90	3.86	0	-288	7363	7246	7163	7046	6963	7305	7105	83	2130	500	4420	10	1	16153162	1158	10.77	0.83	12	0.15	666.00	8680.00	10430	20240710	-31.26	4465	20231023	60.58	10430	-31.26	20240710	5040	42.26	20240122	10430	-31.26	20240710	4465	60.58	20231023	7.98	N	131030	500	82 억		623763	N	N	0	N	00	N
111	20240812	110744	57	100.00	KOSDAQ		제약	N	N	N	N		N	7190	60	2	0.84	148972670	20662	32.07	7130	7320	7130	9260	5000	7130	7209.98	3.86	0	1084	7363	7246	7163	7046	6963	7305	7105	83	2130	500	4420	10	1	16153162	1161	10.80	0.83	12	0.13	666.00	8680.00	10430	20240710	-31.06	4465	20231023	61.03	10430	-31.06	20240710	5040	42.66	20240122	10430	-31.06	20240710	4465	61.03	20231023	7.98	N	131030	500	82 억		623763	N	N	0	N	00	N
112	20240812	100739	57	100.00	KOSDAQ		제약	N	N	N	N		N	7170	40	2	0.56	122597580	16989	26.37	7130	7320	7130	9260	5000	7130	7216.29	3.86	0	-443	7363	7246	7163	7046	6963	7305	7105	83	2130	500	4420	10	1	16153162	1158	10.77	0.83	12	0.11	666.00	8680.00	10430	20240710	-31.26	4465	20231023	60.58	10430	-31.26	20240710	5040	42.26	20240122	10430	-31.26	20240710	4465	60.58	20231023	7.98	N	131030	500	82 억		623763	N	N	0	N	00	N
113	20240812	090737	57	100.00	KOSDAQ		제약	N	N	N	N		N	7310	180	2	2.52	38085040	5288	8.21	7130	7310	7130	9260	5000	7130	7202.16	3.86	0	1783	7363	7246	7163	7046	6963	7305	7105	83	2130	500	4420	10	1	16153162	1181	10.98	0.84	12	0.03	666.00	8680.00	10430	20240710	-29.91	4465	20231023	63.72	10430	-29.91	20240710	5040	45.04	20240122	10430	-29.91	20240710	4465	63.72	20231023	7.98	N	131030	500	82 억		623763	N	N	0	N	00	N
114	20240809	160734	57	100.00	KOSDAQ		제약	N	N	N	N		N	7130	130	2	1.86	458249820	63908	61.75	7080	7280	7080	9100	4900	7000	7170.46	3.85	0	1759	7266	7132	6986	6852	6706	7060	6780	83	2100	500	4340	10	1	16153162	1152	10.71	0.82	12	0.40	666.00	8680.00	10430	20240710	-31.64	4465	20231023	59.69	10430	-31.64	20240710	5040	41.47	20240122	10430	-31.64	20240710	4465	59.69	20231023	7.96	N	131030	500	82 억		621944	N	N	0	N	00	N
115	20240809	150752	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	140	2	2.00	433553280	60446	58.41	7080	7280	7080	9100	4900	7000	7172.57	3.85	0	872	7266	7132	6986	6852	6706	7060	6780	83	2100	500	4340	10	1	16153162	1153	10.72	0.82	12	0.37	666.00	8680.00	10430	20240710	-31.54	4465	20231023	59.91	10430	-31.54	20240710	5040	41.67	20240122	10430	-31.54	20240710	4465	59.91	20231023	7.96	N	131030	500	82 억		621944	N	N	0	N	00	N
116	20240809	140753	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	80	2	1.14	394567720	55002	53.15	7080	7280	7080	9100	4900	7000	7173.70	3.85	0	-99	7266	7132	6986	6852	6706	7060	6780	83	2100	500	4340	10	1	16153162	1144	10.63	0.82	12	0.34	666.00	8680.00	10430	20240710	-32.12	4465	20231023	58.57	10430	-32.12	20240710	5040	40.48	20240122	10430	-32.12	20240710	4465	58.57	20231023	7.96	N	131030	500	82 억		621944	N	N	0	N	00	N
117	20240809	130749	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	200	2	2.86	330574250	46057	44.51	7080	7280	7080	9100	4900	7000	7177.50	3.85	0	1043	7266	7132	6986	6852	6706	7060	6780	83	2100	500	4340	10	1	16153162	1163	10.81	0.83	12	0.29	666.00	8680.00	10430	20240710	-30.97	4465	20231023	61.25	10430	-30.97	20240710	5040	42.86	20240122	10430	-30.97	20240710	4465	61.25	20231023	7.96	N	131030	500	82 억		621944	N	N	0	N	00	N
118	20240809	120747	57	100.00	KOSDAQ		제약	N	N	N	N		N	7220	220	2	3.14	292174070	40724	39.35	7080	7280	7080	9100	4900	7000	7174.49	3.85	0	-1402	7266	7132	6986	6852	6706	7060	6780	83	2100	500	4340	10	1	16153162	1166	10.84	0.83	12	0.25	666.00	8680.00	10430	20240710	-30.78	4465	20231023	61.70	10430	-30.78	20240710	5040	43.25	20240122	10430	-30.78	20240710	4465	61.70	20231023	7.96	N	131030	500	82 억		621944	N	N	0	N	00	N
119	20240809	110741	57	100.00	KOSDAQ		제약	N	N	N	N		N	7190	190	2	2.71	226064870	31549	30.49	7080	7280	7080	9100	4900	7000	7165.52	3.85	0	-2702	7266	7132	6986	6852	6706	7060	6780	83	2100	500	4340	10	1	16153162	1161	10.80	0.83	12	0.20	666.00	8680.00	10430	20240710	-31.06	4465	20231023	61.03	10430	-31.06	20240710	5040	42.66	20240122	10430	-31.06	20240710	4465	61.03	20231023	7.96	N	131030	500	82 억		621944	N	N	0	N	00	N
120	20240809	100750	57	100.00	KOSDAQ		제약	N	N	N	N		N	7160	160	2	2.29	181238220	25285	24.43	7080	7280	7080	9100	4900	7000	7167.82	3.85	0	-3529	7266	7132	6986	6852	6706	7060	6780	83	2100	500	4340	10	1	16153162	1157	10.75	0.82	12	0.16	666.00	8680.00	10430	20240710	-31.35	4465	20231023	60.36	10430	-31.35	20240710	5040	42.06	20240122	10430	-31.35	20240710	4465	60.36	20231023	7.96	N	131030	500	82 억		621944	N	N	0	N	00	N
121	20240809	090742	57	100.00	KOSDAQ		제약	N	N	N	N		N	7190	190	2	2.71	71801320	10004	9.67	7080	7280	7080	9100	4900	7000	7177.26	3.85	0	-1678	7266	7132	6986	6852	6706	7060	6780	83	2100	500	4340	10	1	16153162	1161	10.80	0.83	12	0.06	666.00	8680.00	10430	20240710	-31.06	4465	20231023	61.03	10430	-31.06	20240710	5040	42.66	20240122	10430	-31.06	20240710	4465	61.03	20231023	7.96	N	131030	500	82 억		621944	N	N	0	N	00	N
122	20240808	160730	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	-70	5	-0.99	724279600	103316	74.25	7100	7120	6840	9190	4950	7070	7010.33	3.91	0	-9474	7403	7236	6933	6766	6463	7320	6850	83	2120	500	4380	10	1	16153162	1131	10.51	0.81	12	0.64	666.00	8680.00	10430	20240710	-32.89	4465	20231023	56.77	10430	-32.89	20240710	5040	38.89	20240122	10430	-32.89	20240710	4465	56.77	20231023	8.44	N	131030	500	82 억		631405	N	N	0	N	00	N
123	20240808	150739	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	-70	5	-0.99	673464170	96053	69.03	7100	7120	6840	9190	4950	7070	7011.38	3.91	0	-8415	7403	7236	6933	6766	6463	7320	6850	83	2120	500	4380	10	1	16153162	1131	10.51	0.81	12	0.59	666.00	8680.00	10430	20240710	-32.89	4465	20231023	56.77	10430	-32.89	20240710	5040	38.89	20240122	10430	-32.89	20240710	4465	56.77	20231023	8.44	N	131030	500	82 억		631405	N	N	0	N	00	N
124	20240808	140741	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	-10	5	-0.14	589363400	84082	60.43	7100	7120	6840	9190	4950	7070	7009.39	3.91	0	-11012	7403	7236	6933	6766	6463	7320	6850	83	2120	500	4380	10	1	16153162	1140	10.60	0.81	12	0.52	666.00	8680.00	10430	20240710	-32.31	4465	20231023	58.12	10430	-32.31	20240710	5040	40.08	20240122	10430	-32.31	20240710	4465	58.12	20231023	8.44	N	131030	500	82 억		631405	N	N	0	N	00	N
125	20240808	130741	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	-10	5	-0.14	488013070	69679	50.08	7100	7120	6840	9190	4950	7070	7003.73	3.91	0	-10537	7403	7236	6933	6766	6463	7320	6850	83	2120	500	4380	10	1	16153162	1140	10.60	0.81	12	0.43	666.00	8680.00	10430	20240710	-32.31	4465	20231023	58.12	10430	-32.31	20240710	5040	40.08	20240122	10430	-32.31	20240710	4465	58.12	20231023	8.44	N	131030	500	82 억		631405	N	N	0	N	00	N
126	20240808	120746	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	10	2	0.14	450227780	64338	46.24	7100	7120	6840	9190	4950	7070	6997.85	3.91	0	-10020	7403	7236	6933	6766	6463	7320	6850	83	2120	500	4380	10	1	16153162	1144	10.63	0.82	12	0.40	666.00	8680.00	10430	20240710	-32.12	4465	20231023	58.57	10430	-32.12	20240710	5040	40.48	20240122	10430	-32.12	20240710	4465	58.57	20231023	8.44	N	131030	500	82 억		631405	N	N	0	N	00	N
127	20240808	110739	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	-20	5	-0.28	383683740	54914	39.47	7100	7120	6840	9190	4950	7070	6986.99	3.91	0	-15743	7403	7236	6933	6766	6463	7320	6850	83	2120	500	4380	10	1	16153162	1139	10.59	0.81	12	0.34	666.00	8680.00	10430	20240710	-32.41	4465	20231023	57.89	10430	-32.41	20240710	5040	39.88	20240122	10430	-32.41	20240710	4465	57.89	20231023	8.44	N	131030	500	82 억		631405	N	N	0	N	00	N
128	20240808	100737	57	100.00	KOSDAQ		제약	N	N	N	N		N	7040	-30	5	-0.42	352234400	50433	36.25	7100	7120	6840	9190	4950	7070	6984.20	3.91	0	-18011	7403	7236	6933	6766	6463	7320	6850	83	2120	500	4380	10	1	16153162	1137	10.57	0.81	12	0.31	666.00	8680.00	10430	20240710	-32.50	4465	20231023	57.67	10430	-32.50	20240710	5040	39.68	20240122	10430	-32.50	20240710	4465	57.67	20231023	8.44	N	131030	500	82 억		631405	N	N	0	N	00	N
129	20240808	090733	57	100.00	KOSDAQ		제약	N	N	N	N		N	7110	40	2	0.57	101141560	14275	10.26	7100	7120	7030	9190	4950	7070	7085.22	3.91	0	-6831	7403	7236	6933	6766	6463	7320	6850	83	2120	500	4380	10	1	16153162	1148	10.68	0.82	12	0.09	666.00	8680.00	10430	20240710	-31.83	4465	20231023	59.24	10430	-31.83	20240710	5040	41.07	20240122	10430	-31.83	20240710	4465	59.24	20231023	8.44	N	131030	500	82 억		631405	N	N	0	N	00	N
130	20240807	160720	57	100.00	KOSDAQ		제약	N	N	N	N		N	7070	440	2	6.64	961922150	138110	51.48	6690	7100	6630	8610	4650	6630	6964.88	3.76	0	23632	7103	6866	6533	6296	5963	6985	6415	83	1980	500	4110	10	1	16153162	1142	10.62	0.81	12	0.86	666.00	8680.00	10430	20240710	-32.21	4465	20231023	58.34	10430	-32.21	20240710	5040	40.28	20240122	10430	-32.21	20240710	4465	58.34	20231023	9.03	N	131030	500	82 억		607501	N	N	0	N	00	N
131	20240807	150733	57	100.00	KOSDAQ		제약	N	N	N	N		N	7020	390	2	5.88	943335870	135472	50.49	6690	7100	6630	8610	4650	6630	6963.33	3.76	0	22428	7103	6866	6533	6296	5963	6985	6415	83	1980	500	4110	10	1	16153162	1134	10.54	0.81	12	0.84	666.00	8680.00	10430	20240710	-32.69	4465	20231023	57.22	10430	-32.69	20240710	5040	39.29	20240122	10430	-32.69	20240710	4465	57.22	20231023	9.03	N	131030	500	82 억		607501	N	N	0	N	00	N
132	20240807	140737	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	450	2	6.79	804889290	115807	43.16	6690	7090	6630	8610	4650	6630	6950.26	3.76	0	21887	7103	6866	6533	6296	5963	6985	6415	83	1980	500	4110	10	1	16153162	1144	10.63	0.82	12	0.72	666.00	8680.00	10430	20240710	-32.12	4465	20231023	58.57	10430	-32.12	20240710	5040	40.48	20240122	10430	-32.12	20240710	4465	58.57	20231023	9.03	N	131030	500	82 억		607501	N	N	0	N	00	N
133	20240807	130731	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	420	2	6.33	763033650	109880	40.95	6690	7050	6630	8610	4650	6630	6944.25	3.76	0	20990	7103	6866	6533	6296	5963	6985	6415	83	1980	500	4110	10	1	16153162	1139	10.59	0.81	12	0.68	666.00	8680.00	10430	20240710	-32.41	4465	20231023	57.89	10430	-32.41	20240710	5040	39.88	20240122	10430	-32.41	20240710	4465	57.89	20231023	9.03	N	131030	500	82 억		607501	N	N	0	N	00	N
134	20240807	120735	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	330	2	4.98	690041740	99468	37.07	6690	7050	6630	8610	4650	6630	6937.32	3.76	0	22395	7103	6866	6533	6296	5963	6985	6415	83	1980	500	4110	10	1	16153162	1124	10.45	0.80	12	0.62	666.00	8680.00	10430	20240710	-33.27	4465	20231023	55.88	10430	-33.27	20240710	5040	38.10	20240122	10430	-33.27	20240710	4465	55.88	20231023	9.03	N	131030	500	82 억		607501	N	N	0	N	00	N
135	20240807	110733	57	100.00	KOSDAQ		제약	N	N	N	N		N	6950	320	2	4.83	629254210	90747	33.82	6690	7050	6630	8610	4650	6630	6934.16	3.76	0	21981	7103	6866	6533	6296	5963	6985	6415	83	1980	500	4110	10	1	16153162	1123	10.44	0.80	12	0.56	666.00	8680.00	10430	20240710	-33.37	4465	20231023	55.66	10430	-33.37	20240710	5040	37.90	20240122	10430	-33.37	20240710	4465	55.66	20231023	9.03	N	131030	500	82 억		607501	N	N	0	N	00	N
136	20240807	100727	57	100.00	KOSDAQ		제약	N	N	N	N		N	6950	320	2	4.83	487737380	70468	26.26	6690	7050	6630	8610	4650	6630	6921.40	3.76	0	16340	7103	6866	6533	6296	5963	6985	6415	83	1980	500	4110	10	1	16153162	1123	10.44	0.80	12	0.44	666.00	8680.00	10430	20240710	-33.37	4465	20231023	55.66	10430	-33.37	20240710	5040	37.90	20240122	10430	-33.37	20240710	4465	55.66	20231023	9.03	N	131030	500	82 억		607501	N	N	0	N	00	N
137	20240807	090752	57	100.00	KOSDAQ		제약	N	N	N	N		N	6830	200	2	3.02	67536600	10018	3.73	6690	6830	6630	8610	4650	6630	6741.53	3.76	0	1109	7103	6866	6533	6296	5963	6985	6415	83	1980	500	4110	10	1	16153162	1103	10.26	0.79	12	0.06	666.00	8680.00	10430	20240710	-34.52	4465	20231023	52.97	10430	-34.52	20240710	5040	35.52	20240122	10430	-34.52	20240710	4465	52.97	20231023	9.03	N	131030	500	82 억		607501	N	N	0	N	00	N
138	20240806	160719	57	100.00	KOSDAQ		제약	N	N	N	N		N	6630	290	2	4.57	1761639550	267962	64.21	6200	6770	6200	8240	4440	6340	6574.19	3.59	0	26856	7593	6966	6503	5876	5413	6735	5645	83	1900	500	3930	10	1	16153162	1071	9.95	0.76	12	1.66	666.00	8680.00	10430	20240710	-36.43	4465	20231023	48.49	10430	-36.43	20240710	5040	31.55	20240122	10430	-36.43	20240710	4465	48.49	20231023	9.47	N	131030	500	82 억		580503	N	N	0	N	00	N
139	20240806	150731	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	360	2	5.68	1739141890	264578	63.40	6200	6770	6200	8240	4440	6340	6573.27	3.59	0	25976	7593	6966	6503	5876	5413	6735	5645	83	1900	500	3930	10	1	16153162	1082	10.06	0.77	12	1.64	666.00	8680.00	10430	20240710	-35.76	4465	20231023	50.06	10430	-35.76	20240710	5040	32.94	20240122	10430	-35.76	20240710	4465	50.06	20231023	9.47	N	131030	500	82 억		580503	N	N	0	N	00	N
140	20240806	140727	57	100.00	KOSDAQ		제약	N	N	N	N		N	6680	340	2	5.36	1559239060	237624	56.94	6200	6770	6200	8240	4440	6340	6561.80	3.59	0	14773	7593	6966	6503	5876	5413	6735	5645	83	1900	500	3930	10	1	16153162	1079	10.03	0.77	12	1.47	666.00	8680.00	10430	20240710	-35.95	4465	20231023	49.61	10430	-35.95	20240710	5040	32.54	20240122	10430	-35.95	20240710	4465	49.61	20231023	9.47	N	131030	500	82 억		580503	N	N	0	N	00	N
141	20240806	130728	57	100.00	KOSDAQ		제약	N	N	N	N		N	6620	280	2	4.42	1469667400	224161	53.72	6200	6770	6200	8240	4440	6340	6556.31	3.59	0	16149	7593	6966	6503	5876	5413	6735	5645	83	1900	500	3930	10	1	16153162	1069	9.94	0.76	12	1.39	666.00	8680.00	10430	20240710	-36.53	4465	20231023	48.26	10430	-36.53	20240710	5040	31.35	20240122	10430	-36.53	20240710	4465	48.26	20231023	9.47	N	131030	500	82 억		580503	N	N	0	N	00	N
142	20240806	120730	57	100.00	KOSDAQ		제약	N	N	N	N		N	6480	140	2	2.21	1338957900	204230	48.94	6200	6770	6200	8240	4440	6340	6556.13	3.59	0	2549	7593	6966	6503	5876	5413	6735	5645	83	1900	500	3930	10	1	16153162	1047	9.73	0.75	12	1.26	666.00	8680.00	10430	20240710	-37.87	4465	20231023	45.13	10430	-37.87	20240710	5040	28.57	20240122	10430	-37.87	20240710	4465	45.13	20231023	9.47	N	131030	500	82 억		580503	N	N	0	N	00	N
143	20240806	110720	57	100.00	KOSDAQ		제약	N	N	N	N		N	6530	190	2	3.00	1222927720	186383	44.66	6200	6770	6200	8240	4440	6340	6561.38	3.59	0	2605	7593	6966	6503	5876	5413	6735	5645	83	1900	500	3930	10	1	16153162	1055	9.80	0.75	12	1.15	666.00	8680.00	10430	20240710	-37.39	4465	20231023	46.25	10430	-37.39	20240710	5040	29.56	20240122	10430	-37.39	20240710	4465	46.25	20231023	9.47	N	131030	500	82 억		580503	N	N	0	N	00	N
144	20240806	100720	57	100.00	KOSDAQ		제약	N	N	N	N		N	6740	400	2	6.31	936579590	142961	34.26	6200	6760	6200	8240	4440	6340	6551.30	3.59	0	7981	7593	6966	6503	5876	5413	6735	5645	83	1900	500	3930	10	1	16153162	1089	10.12	0.78	12	0.89	666.00	8680.00	10430	20240710	-35.38	4465	20231023	50.95	10430	-35.38	20240710	5040	33.73	20240122	10430	-35.38	20240710	4465	50.95	20231023	9.47	N	131030	500	82 억		580503	N	N	0	N	00	N
145	20240806	090724	57	100.00	KOSDAQ		제약	N	N	N	N		N	6560	220	2	3.47	310454320	48802	11.69	6200	6650	6200	8240	4440	6340	6361.51	3.59	0	8947	7593	6966	6503	5876	5413	6735	5645	83	1900	500	3930	10	1	16153162	1060	9.85	0.76	12	0.30	666.00	8680.00	10430	20240710	-37.10	4465	20231023	46.92	10430	-37.10	20240710	5040	30.16	20240122	10430	-37.10	20240710	4465	46.92	20231023	9.47	N	131030	500	82 억		580503	N	N	0	N	00	N
146	20240805	160711	57	100.00	KOSDAQ		제약	N	N	N	N		N	6340	-830	5	-11.58	2690934430	409726	267.51	7080	7130	6040	9320	5020	7170	6567.86	3.12	0	77098	7530	7350	7220	7040	6910	7285	6975	83	2150	500	4440	10	1	16153162	1024	9.52	0.73	12	2.54	666.00	8680.00	10430	20240710	-39.21	4465	20231023	41.99	10430	-39.21	20240710	5040	25.79	20240122	10430	-39.21	20240710	4465	41.99	20231023	9.52	N	131030	500	82 억		503606	N	N	0	N	00	N
147	20240805	150723	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	-870	5	-12.13	2509181140	380835	248.64	7080	7130	6040	9320	5020	7170	6588.63	3.12	0	75136	7530	7350	7220	7040	6910	7285	6975	83	2150	500	4440	10	1	16153162	1018	9.46	0.73	12	2.36	666.00	8680.00	10430	20240710	-39.60	4465	20231023	41.10	10430	-39.60	20240710	5040	25.00	20240122	10430	-39.60	20240710	4465	41.10	20231023	9.52	N	131030	500	82 억		503606	N	N	0	N	00	N
148	20240805	140724	58	100.00	KOSDAQ		제약	N	N	N	N		N	6560	-610	5	-8.51	1813711100	269483	175.94	7080	7130	6380	9320	5020	7170	6730.34	3.12	0	57213	7530	7350	7220	7040	6910	7285	6975	83	2150	500	4440	10	1	16153162	1060	9.85	0.76	12	1.67	666.00	8680.00	10430	20240710	-37.10	4465	20231023	46.92	10430	-37.10	20240710	5040	30.16	20240122	10430	-37.10	20240710	4465	46.92	20231023	9.52	N	131030	500	82 억		503606	N	N	0	N	00	N
149	20240805	130722	57	100.00	KOSDAQ		제약	N	N	N	N		N	6640	-530	5	-7.39	1501891340	221859	144.85	7080	7130	6600	9320	5020	7170	6769.58	3.12	0	47060	7530	7350	7220	7040	6910	7285	6975	83	2150	500	4440	10	1	16153162	1073	9.97	0.76	12	1.37	666.00	8680.00	10430	20240710	-36.34	4465	20231023	48.71	10430	-36.34	20240710	5040	31.75	20240122	10430	-36.34	20240710	4465	48.71	20231023	9.52	N	131030	500	82 억		503606	N	N	0	N	00	N
150	20240805	120717	57	100.00	KOSDAQ		제약	N	N	N	N		N	6680	-490	5	-6.83	1250265620	184113	120.21	7080	7130	6670	9320	5020	7170	6790.75	3.12	0	47276	7530	7350	7220	7040	6910	7285	6975	83	2150	500	4440	10	1	16153162	1079	10.03	0.77	12	1.14	666.00	8680.00	10430	20240710	-35.95	4465	20231023	49.61	10430	-35.95	20240710	5040	32.54	20240122	10430	-35.95	20240710	4465	49.61	20231023	9.52	N	131030	500	82 억		503606	N	N	0	N	00	N
151	20240805	110718	57	100.00	KOSDAQ		제약	N	N	N	N		N	6750	-420	5	-5.86	1026751660	150869	98.50	7080	7130	6700	9320	5020	7170	6805.58	3.12	0	48110	7530	7350	7220	7040	6910	7285	6975	83	2150	500	4440	10	1	16153162	1090	10.14	0.78	12	0.93	666.00	8680.00	10430	20240710	-35.28	4465	20231023	51.18	10430	-35.28	20240710	5040	33.93	20240122	10430	-35.28	20240710	4465	51.18	20231023	9.52	N	131030	500	82 억		503606	N	N	0	N	00	N
152	20240805	100717	57	100.00	KOSDAQ		제약	N	N	N	N		N	6840	-330	5	-4.60	733135630	107291	70.05	7080	7130	6710	9320	5020	7170	6833.15	3.12	0	40899	7530	7350	7220	7040	6910	7285	6975	83	2150	500	4440	10	1	16153162	1105	10.27	0.79	12	0.66	666.00	8680.00	10430	20240710	-34.42	4465	20231023	53.19	10430	-34.42	20240710	5040	35.71	20240122	10430	-34.42	20240710	4465	53.19	20231023	9.52	N	131030	500	82 억		503606	N	N	0	N	00	N
153	20240805	090712	57	100.00	KOSDAQ		제약	N	N	N	N		N	6830	-340	5	-4.74	188019080	27098	17.69	7080	7130	6830	9320	5020	7170	6938.49	3.12	0	1480	7530	7350	7220	7040	6910	7285	6975	83	2150	500	4440	10	1	16153162	1103	10.26	0.79	12	0.17	666.00	8680.00	10430	20240710	-34.52	4465	20231023	52.97	10430	-34.52	20240710	5040	35.52	20240122	10430	-34.52	20240710	4465	52.97	20231023	9.52	N	131030	500	82 억		503606	N	N	0	N	00	N
154	20240802	160706	57	100.00	KOSDAQ		제약	N	N	N	N		N	7170	-300	5	-4.02	1099287550	153031	194.49	7400	7400	7090	9710	5230	7470	7183.43	2.96	0	25539	7763	7616	7453	7306	7143	7535	7225	83	2240	500	4630	10	1	16153162	1158	10.77	0.83	12	0.95	666.00	8680.00	10430	20240710	-31.26	4465	20231023	60.58	10430	-31.26	20240710	5040	42.26	20240122	10430	-31.26	20240710	4465	60.58	20231023	9.56	N	131030	500	82 억		478069	N	N	0	N	00	N
155	20240802	150704	57	100.00	KOSDAQ		제약	N	N	N	N		N	7160	-310	5	-4.15	1037178050	144363	183.48	7400	7400	7090	9710	5230	7470	7184.51	2.96	0	24966	7763	7616	7453	7306	7143	7535	7225	83	2240	500	4630	10	1	16153162	1157	10.75	0.82	12	0.89	666.00	8680.00	10430	20240710	-31.35	4465	20231023	60.36	10430	-31.35	20240710	5040	42.06	20240122	10430	-31.35	20240710	4465	60.36	20231023	9.56	N	131030	500	82 억		478069	N	N	0	N	00	N
156	20240802	140708	57	100.00	KOSDAQ		제약	N	N	N	N		N	7180	-290	5	-3.88	787537940	109345	138.97	7400	7400	7100	9710	5230	7470	7202.32	2.96	0	4770	7763	7616	7453	7306	7143	7535	7225	83	2240	500	4630	10	1	16153162	1160	10.78	0.83	12	0.68	666.00	8680.00	10430	20240710	-31.16	4465	20231023	60.81	10430	-31.16	20240710	5040	42.46	20240122	10430	-31.16	20240710	4465	60.81	20231023	9.56	N	131030	500	82 억		478069	N	N	0	N	00	N
157	20240802	130706	57	100.00	KOSDAQ		제약	N	N	N	N		N	7160	-310	5	-4.15	732011260	101580	129.10	7400	7400	7100	9710	5230	7470	7206.25	2.96	0	300	7763	7616	7453	7306	7143	7535	7225	83	2240	500	4630	10	1	16153162	1157	10.75	0.82	12	0.63	666.00	8680.00	10430	20240710	-31.35	4465	20231023	60.36	10430	-31.35	20240710	5040	42.06	20240122	10430	-31.35	20240710	4465	60.36	20231023	9.56	N	131030	500	82 억		478069	N	N	0	N	00	N
158	20240802	120707	57	100.00	KOSDAQ		제약	N	N	N	N		N	7150	-320	5	-4.28	687864040	95418	121.27	7400	7400	7100	9710	5230	7470	7208.95	2.96	0	-2085	7763	7616	7453	7306	7143	7535	7225	83	2240	500	4630	10	1	16153162	1155	10.74	0.82	12	0.59	666.00	8680.00	10430	20240710	-31.45	4465	20231023	60.13	10430	-31.45	20240710	5040	41.87	20240122	10430	-31.45	20240710	4465	60.13	20231023	9.56	N	131030	500	82 억		478069	N	N	0	N	00	N
159	20240802	110709	57	100.00	KOSDAQ		제약	N	N	N	N		N	7270	-200	5	-2.68	521834710	72212	91.78	7400	7400	7110	9710	5230	7470	7226.43	2.96	0	-3218	7763	7616	7453	7306	7143	7535	7225	83	2240	500	4630	10	1	16153162	1174	10.92	0.84	12	0.45	666.00	8680.00	10430	20240710	-30.30	4465	20231023	62.82	10430	-30.30	20240710	5040	44.25	20240122	10430	-30.30	20240710	4465	62.82	20231023	9.56	N	131030	500	82 억		478069	N	N	0	N	00	N
160	20240802	100703	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	-210	5	-2.81	401534600	55517	70.56	7400	7400	7110	9710	5230	7470	7232.64	2.96	0	-5428	7763	7616	7453	7306	7143	7535	7225	83	2240	500	4630	10	1	16153162	1173	10.90	0.84	12	0.34	666.00	8680.00	10430	20240710	-30.39	4465	20231023	62.60	10430	-30.39	20240710	5040	44.05	20240122	10430	-30.39	20240710	4465	62.60	20231023	9.56	N	131030	500	82 억		478069	N	N	0	N	00	N
161	20240802	090710	57	100.00	KOSDAQ		제약	N	N	N	N		N	7330	-140	5	-1.87	51293890	7005	8.90	7400	7400	7270	9710	5230	7470	7322.47	2.96	0	-1642	7763	7616	7453	7306	7143	7535	7225	83	2240	500	4630	10	1	16153162	1184	11.01	0.84	12	0.04	666.00	8680.00	10430	20240710	-29.72	4465	20231023	64.17	10430	-29.72	20240710	5040	45.44	20240122	10430	-29.72	20240710	4465	64.17	20231023	9.56	N	131030	500	82 억		478069	N	N	0	N	00	N
162	20240801	160702	57	100.00	KOSDAQ		제약	N	N	N	N		N	7470	20	2	0.27	584640680	78631	93.19	7490	7600	7290	9680	5220	7450	7435.18	2.96	0	602	7703	7576	7433	7306	7163	7505	7235	83	2230	500	4610	10	1	16153162	1207	11.22	0.86	12	0.49	666.00	8680.00	10430	20240710	-28.38	4465	20231023	67.30	10430	-28.38	20240710	5040	48.21	20240122	10430	-28.38	20240710	4465	67.30	20231023	9.72	N	131030	500	82 억		477404	N	N	0	N	00	N
163	20240801	150722	57	100.00	KOSDAQ		제약	N	N	N	N		N	7380	-70	5	-0.94	528472260	71083	84.25	7490	7600	7290	9680	5220	7450	7434.54	2.96	0	2758	7703	7576	7433	7306	7163	7505	7235	83	2230	500	4610	10	1	16153162	1192	11.08	0.85	12	0.44	666.00	8680.00	10430	20240710	-29.24	4465	20231023	65.29	10430	-29.24	20240710	5040	46.43	20240122	10430	-29.24	20240710	4465	65.29	20231023	9.72	N	131030	500	82 억		477404	N	N	0	N	00	N
164	20240801	140715	57	100.00	KOSDAQ		제약	N	N	N	N		N	7410	-40	5	-0.54	312775310	41687	49.41	7490	7600	7350	9680	5220	7450	7503.18	2.96	0	-5284	7703	7576	7433	7306	7163	7505	7235	83	2230	500	4610	10	1	16153162	1197	11.13	0.85	12	0.26	666.00	8680.00	10430	20240710	-28.95	4465	20231023	65.96	10430	-28.95	20240710	5040	47.02	20240122	10430	-28.95	20240710	4465	65.96	20231023	9.72	N	131030	500	82 억		477404	N	N	0	N	00	N
165	20240801	130705	57	100.00	KOSDAQ		제약	N	N	N	N		N	7490	40	2	0.54	250182090	33269	39.43	7490	7600	7450	9680	5220	7450	7520.36	2.96	0	-1994	7703	7576	7433	7306	7163	7505	7235	83	2230	500	4610	10	1	16153162	1210	11.25	0.86	12	0.21	666.00	8680.00	10430	20240710	-28.19	4465	20231023	67.75	10430	-28.19	20240710	5040	48.61	20240122	10430	-28.19	20240710	4465	67.75	20231023	9.72	N	131030	500	82 억		477404	N	N	0	N	00	N
166	20240801	120710	57	100.00	KOSDAQ		제약	N	N	N	N		N	7500	50	2	0.67	207338540	27572	32.68	7490	7600	7450	9680	5220	7450	7520.35	2.96	0	2231	7703	7576	7433	7306	7163	7505	7235	83	2230	500	4610	10	1	16153162	1211	11.26	0.86	12	0.17	666.00	8680.00	10430	20240710	-28.09	4465	20231023	67.97	10430	-28.09	20240710	5040	48.81	20240122	10430	-28.09	20240710	4465	67.97	20231023	9.72	N	131030	500	82 억		477404	N	N	0	N	00	N
167	20240801	110709	57	100.00	KOSDAQ		제약	N	N	N	N		N	7460	10	2	0.13	184339190	24503	29.04	7490	7600	7450	9680	5220	7450	7523.67	2.96	0	2502	7703	7576	7433	7306	7163	7505	7235	83	2230	500	4610	10	1	16153162	1205	11.20	0.86	12	0.15	666.00	8680.00	10430	20240710	-28.48	4465	20231023	67.08	10430	-28.48	20240710	5040	48.02	20240122	10430	-28.48	20240710	4465	67.08	20231023	9.72	N	131030	500	82 억		477404	N	N	0	N	00	N
168	20240801	100705	57	100.00	KOSDAQ		제약	N	N	N	N		N	7540	90	2	1.21	119871440	15887	18.83	7490	7600	7450	9680	5220	7450	7546.34	2.96	0	4961	7703	7576	7433	7306	7163	7505	7235	83	2230	500	4610	10	1	16153162	1218	11.32	0.87	12	0.10	666.00	8680.00	10430	20240710	-27.71	4465	20231023	68.87	10430	-27.71	20240710	5040	49.60	20240122	10430	-27.71	20240710	4465	68.87	20231023	9.72	N	131030	500	82 억		477404	N	N	0	N	00	N
169	20240801	090658	57	100.00	KOSDAQ		제약	N	N	N	N		N	7530	80	2	1.07	29642980	3955	4.69	7490	7530	7450	9680	5220	7450	7497.21	2.96	0	1173	7703	7576	7433	7306	7163	7505	7235	83	2230	500	4610	10	1	16153162	1216	11.31	0.87	12	0.02	666.00	8680.00	10430	20240710	-27.80	4465	20231023	68.65	10430	-27.80	20240710	5040	49.40	20240122	10430	-27.80	20240710	4465	68.65	20231023	9.72	N	131030	500	82 억		477404	N	N	0	N	00	N