KissMeData/049960/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	160519	57	100.00	KOSDAQ		제약	N	N	N	N		N	14280	40	2	0.28	174830230	12316	81.89	14300	14300	14070	18510	9970	14240	14195.33	2.83	0	-2498	14433	14336	14183	14086	13933	14385	14135	47	4270	500	10250	10	1	9400000	1342	21.28	0.99	12	0.13	671.00	14453.00	16950	20240710	-15.75	10500	20231113	36.00	16950	-15.75	20240710	11050	29.23	20240104	16950	-15.75	20240710	10500	36.00	20231113	1.04	N	049960	500	47 억		266338	N	N	0	N	00	N
3	20240830	150525	57	100.00	KOSDAQ		제약	N	N	N	N		N	14230	-10	5	-0.07	131840010	9299	61.83	14300	14300	14070	18510	9970	14240	14177.87	2.83	0	-2234	14433	14336	14183	14086	13933	14385	14135	47	4270	500	10250	10	1	9400000	1338	21.21	0.98	12	0.10	671.00	14453.00	16950	20240710	-16.05	10500	20231113	35.52	16950	-16.05	20240710	11050	28.78	20240104	16950	-16.05	20240710	10500	35.52	20231113	1.04	N	049960	500	47 억		266338	N	N	0	N	00	N
4	20240830	140523	57	100.00	KOSDAQ		제약	N	N	N	N		N	14180	-60	5	-0.42	128234060	9045	60.14	14300	14300	14070	18510	9970	14240	14177.34	2.83	0	-2197	14433	14336	14183	14086	13933	14385	14135	47	4270	500	10250	10	1	9400000	1333	21.13	0.98	12	0.10	671.00	14453.00	16950	20240710	-16.34	10500	20231113	35.05	16950	-16.34	20240710	11050	28.33	20240104	16950	-16.34	20240710	10500	35.05	20231113	1.04	N	049960	500	47 억		266338	N	N	0	N	00	N
5	20240830	130521	57	100.00	KOSDAQ		제약	N	N	N	N		N	14180	-60	5	-0.42	113169760	7983	53.08	14300	14300	14070	18510	9970	14240	14176.34	2.83	0	-2168	14433	14336	14183	14086	13933	14385	14135	47	4270	500	10250	10	1	9400000	1333	21.13	0.98	12	0.08	671.00	14453.00	16950	20240710	-16.34	10500	20231113	35.05	16950	-16.34	20240710	11050	28.33	20240104	16950	-16.34	20240710	10500	35.05	20231113	1.04	N	049960	500	47 억		266338	N	N	0	N	00	N
6	20240830	120524	57	100.00	KOSDAQ		제약	N	N	N	N		N	14140	-100	5	-0.70	103234610	7281	48.41	14300	14300	14070	18510	9970	14240	14178.63	2.83	0	-1737	14433	14336	14183	14086	13933	14385	14135	47	4270	500	10250	10	1	9400000	1329	21.07	0.98	12	0.08	671.00	14453.00	16950	20240710	-16.58	10500	20231113	34.67	16950	-16.58	20240710	11050	27.96	20240104	16950	-16.58	20240710	10500	34.67	20231113	1.04	N	049960	500	47 억		266338	N	N	0	N	00	N
7	20240830	110524	57	100.00	KOSDAQ		제약	N	N	N	N		N	14190	-50	5	-0.35	63977590	4511	30.00	14300	14300	14070	18510	9970	14240	14182.57	2.83	0	-1150	14433	14336	14183	14086	13933	14385	14135	47	4270	500	10250	10	1	9400000	1334	21.15	0.98	12	0.05	671.00	14453.00	16950	20240710	-16.28	10500	20231113	35.14	16950	-16.28	20240710	11050	28.42	20240104	16950	-16.28	20240710	10500	35.14	20231113	1.04	N	049960	500	47 억		266338	N	N	0	N	00	N
8	20240830	100525	57	100.00	KOSDAQ		제약	N	N	N	N		N	14190	-50	5	-0.35	37525700	2644	17.58	14300	14300	14070	18510	9970	14240	14192.78	2.83	0	-646	14433	14336	14183	14086	13933	14385	14135	47	4270	500	10250	10	1	9400000	1334	21.15	0.98	12	0.03	671.00	14453.00	16950	20240710	-16.28	10500	20231113	35.14	16950	-16.28	20240710	11050	28.42	20240104	16950	-16.28	20240710	10500	35.14	20231113	1.04	N	049960	500	47 억		266338	N	N	0	N	00	N
9	20240830	090526	57	100.00	KOSDAQ		제약	N	N	N	N		N	14240	0	3	0.00	12517800	879	5.84	14300	14300	14240	18510	9970	14240	14240.96	2.83	0	-462	14433	14336	14183	14086	13933	14385	14135	47	4270	500	10250	10	1	9400000	1339	21.22	0.99	12	0.01	671.00	14453.00	16950	20240710	-15.99	10500	20231113	35.62	16950	-15.99	20240710	11050	28.87	20240104	16950	-15.99	20240710	10500	35.62	20231113	1.04	N	049960	500	47 억		266338	N	N	0	N	00	N
10	20240829	160526	57	100.00	KOSDAQ		제약	N	N	N	N		N	14240	30	2	0.21	210897260	14926	43.20	14210	14280	14030	18470	9950	14210	14129.45	2.92	0	-8385	14476	14342	14206	14072	13936	14410	14140	47	4260	500	10230	10	1	9400000	1339	21.22	0.99	12	0.16	671.00	14453.00	16950	20240710	-15.99	10500	20231113	35.62	16950	-15.99	20240710	11050	28.87	20240104	16950	-15.99	20240710	10500	35.62	20231113	1.03	N	049960	500	47 억		274723	N	N	0	N	00	N
11	20240829	150531	57	100.00	KOSDAQ		제약	N	N	N	N		N	14110	-100	5	-0.70	184708520	13079	37.85	14210	14280	14030	18470	9950	14210	14122.53	2.92	0	-7544	14476	14342	14206	14072	13936	14410	14140	47	4260	500	10230	10	1	9400000	1326	21.03	0.98	12	0.14	671.00	14453.00	16950	20240710	-16.76	10500	20231113	34.38	16950	-16.76	20240710	11050	27.69	20240104	16950	-16.76	20240710	10500	34.38	20231113	1.03	N	049960	500	47 억		274723	N	N	0	N	00	N
12	20240829	140533	57	100.00	KOSDAQ		제약	N	N	N	N		N	14100	-110	5	-0.77	166627390	11796	34.14	14210	14280	14030	18470	9950	14210	14125.75	2.92	0	-6748	14476	14342	14206	14072	13936	14410	14140	47	4260	500	10230	10	1	9400000	1325	21.01	0.98	12	0.13	671.00	14453.00	16950	20240710	-16.81	10500	20231113	34.29	16950	-16.81	20240710	11050	27.60	20240104	16950	-16.81	20240710	10500	34.29	20231113	1.03	N	049960	500	47 억		274723	N	N	0	N	00	N
13	20240829	130533	57	100.00	KOSDAQ		제약	N	N	N	N		N	14050	-160	5	-1.13	158396810	11211	32.45	14210	14280	14050	18470	9950	14210	14128.70	2.92	0	-6549	14476	14342	14206	14072	13936	14410	14140	47	4260	500	10230	10	1	9400000	1321	20.94	0.97	12	0.12	671.00	14453.00	16950	20240710	-17.11	10500	20231113	33.81	16950	-17.11	20240710	11050	27.15	20240104	16950	-17.11	20240710	10500	33.81	20231113	1.03	N	049960	500	47 억		274723	N	N	0	N	00	N
14	20240829	120529	57	100.00	KOSDAQ		제약	N	N	N	N		N	14090	-120	5	-0.84	125425430	8867	25.66	14210	14280	14070	18470	9950	14210	14145.19	2.92	0	-5463	14476	14342	14206	14072	13936	14410	14140	47	4260	500	10230	10	1	9400000	1324	21.00	0.97	12	0.09	671.00	14453.00	16950	20240710	-16.87	10500	20231113	34.19	16950	-16.87	20240710	11050	27.51	20240104	16950	-16.87	20240710	10500	34.19	20231113	1.03	N	049960	500	47 억		274723	N	N	0	N	00	N
15	20240829	110533	57	100.00	KOSDAQ		제약	N	N	N	N		N	14200	-10	5	-0.07	94885160	6700	19.39	14210	14280	14080	18470	9950	14210	14161.96	2.92	0	-3890	14476	14342	14206	14072	13936	14410	14140	47	4260	500	10230	10	1	9400000	1335	21.16	0.98	12	0.07	671.00	14453.00	16950	20240710	-16.22	10500	20231113	35.24	16950	-16.22	20240710	11050	28.51	20240104	16950	-16.22	20240710	10500	35.24	20231113	1.03	N	049960	500	47 억		274723	N	N	0	N	00	N
16	20240829	100529	57	100.00	KOSDAQ		제약	N	N	N	N		N	14230	20	2	0.14	65712480	4643	13.44	14210	14280	14080	18470	9950	14210	14153.02	2.92	0	-2281	14476	14342	14206	14072	13936	14410	14140	47	4260	500	10230	10	1	9400000	1338	21.21	0.98	12	0.05	671.00	14453.00	16950	20240710	-16.05	10500	20231113	35.52	16950	-16.05	20240710	11050	28.78	20240104	16950	-16.05	20240710	10500	35.52	20231113	1.03	N	049960	500	47 억		274723	N	N	0	N	00	N
17	20240829	090531	57	100.00	KOSDAQ		제약	N	N	N	N		N	14130	-80	5	-0.56	15089060	1065	3.08	14210	14220	14100	18470	9950	14210	14168.13	2.92	0	-814	14476	14342	14206	14072	13936	14410	14140	47	4260	500	10230	10	1	9400000	1328	21.06	0.98	12	0.01	671.00	14453.00	16950	20240710	-16.64	10500	20231113	34.57	16950	-16.64	20240710	11050	27.87	20240104	16950	-16.64	20240710	10500	34.57	20231113	1.03	N	049960	500	47 억		274723	N	N	0	N	00	N
18	20240828	160514	57	100.00	KOSDAQ		제약	N	N	N	N		N	14210	140	2	1.00	489971080	34502	289.88	14070	14340	14070	18290	9850	14070	14201.24	2.85	0	7247	14390	14230	13940	13780	13490	14310	13860	47	4220	500	10130	10	1	9400000	1336	21.18	0.98	12	0.37	671.00	14453.00	16950	20240710	-16.17	10500	20231113	35.33	16950	-16.17	20240710	11050	28.60	20240104	16950	-16.17	20240710	10500	35.33	20231113	1.03	N	049960	500	47 억		267571	N	N	0	N	00	N
19	20240828	150517	57	100.00	KOSDAQ		제약	N	N	N	N		N	14120	50	2	0.36	460060860	32396	272.19	14070	14340	14070	18290	9850	14070	14201.16	2.85	0	7956	14390	14230	13940	13780	13490	14310	13860	47	4220	500	10130	10	1	9400000	1327	21.04	0.98	12	0.34	671.00	14453.00	16950	20240710	-16.70	10500	20231113	34.48	16950	-16.70	20240710	11050	27.78	20240104	16950	-16.70	20240710	10500	34.48	20231113	1.03	N	049960	500	47 억		267571	N	N	0	N	00	N
20	20240828	140520	57	100.00	KOSDAQ		제약	N	N	N	N		N	14210	140	2	1.00	410491940	28902	242.83	14070	14340	14070	18290	9850	14070	14202.89	2.85	0	8500	14390	14230	13940	13780	13490	14310	13860	47	4220	500	10130	10	1	9400000	1336	21.18	0.98	12	0.31	671.00	14453.00	16950	20240710	-16.17	10500	20231113	35.33	16950	-16.17	20240710	11050	28.60	20240104	16950	-16.17	20240710	10500	35.33	20231113	1.03	N	049960	500	47 억		267571	N	N	0	N	00	N
21	20240828	130519	57	100.00	KOSDAQ		제약	N	N	N	N		N	14250	180	2	1.28	375868230	26471	222.41	14070	14340	14070	18290	9850	14070	14199.25	2.85	0	9153	14390	14230	13940	13780	13490	14310	13860	47	4220	500	10130	10	1	9400000	1340	21.24	0.99	12	0.28	671.00	14453.00	16950	20240710	-15.93	10500	20231113	35.71	16950	-15.93	20240710	11050	28.96	20240104	16950	-15.93	20240710	10500	35.71	20231113	1.03	N	049960	500	47 억		267571	N	N	0	N	00	N
22	20240828	120516	57	100.00	KOSDAQ		제약	N	N	N	N		N	14320	250	2	1.78	364840950	25698	215.91	14070	14340	14070	18290	9850	14070	14197.25	2.85	0	9627	14390	14230	13940	13780	13490	14310	13860	47	4220	500	10130	10	1	9400000	1346	21.34	0.99	12	0.27	671.00	14453.00	16950	20240710	-15.52	10500	20231113	36.38	16950	-15.52	20240710	11050	29.59	20240104	16950	-15.52	20240710	10500	36.38	20231113	1.03	N	049960	500	47 억		267571	N	N	0	N	00	N
23	20240828	110517	57	100.00	KOSDAQ		제약	N	N	N	N		N	14160	90	2	0.64	226545810	16002	134.45	14070	14270	14070	18290	9850	14070	14157.34	2.85	0	5518	14390	14230	13940	13780	13490	14310	13860	47	4220	500	10130	10	1	9400000	1331	21.10	0.98	12	0.17	671.00	14453.00	16950	20240710	-16.46	10500	20231113	34.86	16950	-16.46	20240710	11050	28.14	20240104	16950	-16.46	20240710	10500	34.86	20231113	1.03	N	049960	500	47 억		267571	N	N	0	N	00	N
24	20240828	100540	57	100.00	KOSDAQ		제약	N	N	N	N		N	14100	30	2	0.21	118803570	8394	70.53	14070	14270	14070	18290	9850	14070	14153.39	2.85	0	-98	14390	14230	13940	13780	13490	14310	13860	47	4220	500	10130	10	1	9400000	1325	21.01	0.98	12	0.09	671.00	14453.00	16950	20240710	-16.81	10500	20231113	34.29	16950	-16.81	20240710	11050	27.60	20240104	16950	-16.81	20240710	10500	34.29	20231113	1.03	N	049960	500	47 억		267571	N	N	0	N	00	N
25	20240828	090525	57	100.00	KOSDAQ		제약	N	N	N	N		N	14180	110	2	0.78	20352290	1438	12.08	14070	14180	14070	18290	9850	14070	14153.19	2.85	0	451	14390	14230	13940	13780	13490	14310	13860	47	4220	500	10130	10	1	9400000	1333	21.13	0.98	12	0.02	671.00	14453.00	16950	20240710	-16.34	10500	20231113	35.05	16950	-16.34	20240710	11050	28.33	20240104	16950	-16.34	20240710	10500	35.05	20231113	1.03	N	049960	500	47 억		267571	N	N	0	N	00	N
26	20240827	160516	57	100.00	KOSDAQ		제약	N	N	N	N		N	14070	200	2	1.44	164868870	11847	26.02	13870	14100	13650	18030	9710	13870	13915.57	2.83	0	1748	14096	13982	13786	13672	13476	14040	13730	47	4160	500	9980	10	1	9400000	1323	20.97	0.97	12	0.13	671.00	14453.00	16950	20240710	-16.99	10500	20231113	34.00	16950	-16.99	20240710	11050	27.33	20240104	16950	-16.99	20240710	10500	34.00	20231113	1.03	N	049960	500	47 억		265823	N	N	0	N	00	N
27	20240827	150517	57	100.00	KOSDAQ		제약	N	N	N	N		N	14070	200	2	1.44	131212490	9452	20.76	13870	14100	13650	18030	9710	13870	13881.98	2.83	0	1828	14096	13982	13786	13672	13476	14040	13730	47	4160	500	9980	10	1	9400000	1323	20.97	0.97	12	0.10	671.00	14453.00	16950	20240710	-16.99	10500	20231113	34.00	16950	-16.99	20240710	11050	27.33	20240104	16950	-16.99	20240710	10500	34.00	20231113	1.03	N	049960	500	47 억		265823	N	N	0	N	00	N
28	20240827	140519	57	100.00	KOSDAQ		제약	N	N	N	N		N	13900	30	2	0.22	63460420	4601	10.10	13870	13900	13650	18030	9710	13870	13792.75	2.83	0	78	14096	13982	13786	13672	13476	14040	13730	47	4160	500	9980	10	1	9400000	1307	20.72	0.96	12	0.05	671.00	14453.00	16950	20240710	-17.99	10500	20231113	32.38	16950	-17.99	20240710	11050	25.79	20240104	16950	-17.99	20240710	10500	32.38	20231113	1.03	N	049960	500	47 억		265823	N	N	0	N	00	N
29	20240827	130520	57	100.00	KOSDAQ		제약	N	N	N	N		N	13830	-40	5	-0.29	39328380	2854	6.27	13870	13870	13650	18030	9710	13870	13780.09	2.83	0	-238	14096	13982	13786	13672	13476	14040	13730	47	4160	500	9980	10	1	9400000	1300	20.61	0.96	12	0.03	671.00	14453.00	16950	20240710	-18.41	10500	20231113	31.71	16950	-18.41	20240710	11050	25.16	20240104	16950	-18.41	20240710	10500	31.71	20231113	1.03	N	049960	500	47 억		265823	N	N	0	N	00	N
30	20240827	120522	57	100.00	KOSDAQ		제약	N	N	N	N		N	13820	-50	5	-0.36	35845500	2602	5.71	13870	13870	13650	18030	9710	13870	13776.13	2.83	0	-201	14096	13982	13786	13672	13476	14040	13730	47	4160	500	9980	10	1	9400000	1299	20.60	0.96	12	0.03	671.00	14453.00	16950	20240710	-18.47	10500	20231113	31.62	16950	-18.47	20240710	11050	25.07	20240104	16950	-18.47	20240710	10500	31.62	20231113	1.03	N	049960	500	47 억		265823	N	N	0	N	00	N
31	20240827	110518	57	100.00	KOSDAQ		제약	N	N	N	N		N	13790	-80	5	-0.58	24839950	1804	3.96	13870	13870	13650	18030	9710	13870	13769.37	2.83	0	-216	14096	13982	13786	13672	13476	14040	13730	47	4160	500	9980	10	1	9400000	1296	20.55	0.95	12	0.02	671.00	14453.00	16950	20240710	-18.64	10500	20231113	31.33	16950	-18.64	20240710	11050	24.80	20240104	16950	-18.64	20240710	10500	31.33	20231113	1.03	N	049960	500	47 억		265823	N	N	0	N	00	N
32	20240827	100516	57	100.00	KOSDAQ		제약	N	N	N	N		N	13740	-130	5	-0.94	10073870	730	1.60	13870	13870	13650	18030	9710	13870	13799.82	2.83	0	-362	14096	13982	13786	13672	13476	14040	13730	47	4160	500	9980	10	1	9400000	1292	20.48	0.95	12	0.01	671.00	14453.00	16950	20240710	-18.94	10500	20231113	30.86	16950	-18.94	20240710	11050	24.34	20240104	16950	-18.94	20240710	10500	30.86	20231113	1.03	N	049960	500	47 억		265823	N	N	0	N	00	N
33	20240827	090516	57	100.00	KOSDAQ		제약	N	N	N	N		N	13870	0	3	0.00	3134620	226	0.50	13870	13870	13870	18030	9710	13870	13870.00	2.83	0	-218	14096	13982	13786	13672	13476	14040	13730	47	4160	500	9980	10	1	9400000	1304	20.67	0.96	12	0.00	671.00	14453.00	16950	20240710	-18.17	10500	20231113	32.10	16950	-18.17	20240710	11050	25.52	20240104	16950	-18.17	20240710	10500	32.10	20231113	1.03	N	049960	500	47 억		265823	N	N	0	N	00	N
34	20240826	160511	57	100.00	KOSDAQ		제약	N	N	N	N		N	13870	120	2	0.87	624501170	45538	401.92	13750	13900	13590	17870	9630	13750	13713.82	2.71	0	11156	13970	13860	13730	13620	13490	13870	13630	47	4120	500	9900	10	1	9400000	1304	20.67	0.96	12	0.48	671.00	14453.00	16950	20240710	-18.17	10500	20231113	32.10	16950	-18.17	20240710	11050	25.52	20240104	16950	-18.17	20240710	10500	32.10	20231113	1.13	N	049960	500	47 억		254665	N	N	0	N	00	N
35	20240826	150514	57	100.00	KOSDAQ		제약	N	N	N	N		N	13790	40	2	0.29	581426370	42425	374.45	13750	13900	13590	17870	9630	13750	13704.81	2.71	0	11013	13970	13860	13730	13620	13490	13870	13630	47	4120	500	9900	10	1	9400000	1296	20.55	0.95	12	0.45	671.00	14453.00	16950	20240710	-18.64	10500	20231113	31.33	16950	-18.64	20240710	11050	24.80	20240104	16950	-18.64	20240710	10500	31.33	20231113	1.13	N	049960	500	47 억		254665	N	N	0	N	00	N
36	20240826	140515	57	100.00	KOSDAQ		제약	N	N	N	N		N	13770	20	2	0.15	568296290	41470	366.02	13750	13900	13590	17870	9630	13750	13703.79	2.71	0	10450	13970	13860	13730	13620	13490	13870	13630	47	4120	500	9900	10	1	9400000	1294	20.52	0.95	12	0.44	671.00	14453.00	16950	20240710	-18.76	10500	20231113	31.14	16950	-18.76	20240710	11050	24.62	20240104	16950	-18.76	20240710	10500	31.14	20231113	1.13	N	049960	500	47 억		254665	N	N	0	N	00	N
37	20240826	130519	57	100.00	KOSDAQ		제약	N	N	N	N		N	13660	-90	5	-0.65	169858560	12363	109.12	13750	13900	13620	17870	9630	13750	13739.27	2.71	0	-96	13970	13860	13730	13620	13490	13870	13630	47	4120	500	9900	10	1	9400000	1284	20.36	0.95	12	0.13	671.00	14453.00	16950	20240710	-19.41	10500	20231113	30.10	16950	-19.41	20240710	11050	23.62	20240104	16950	-19.41	20240710	10500	30.10	20231113	1.13	N	049960	500	47 억		254665	N	N	0	N	00	N
38	20240826	120514	57	100.00	KOSDAQ		제약	N	N	N	N		N	13690	-60	5	-0.44	131871030	9577	84.53	13750	13900	13690	17870	9630	13750	13769.56	2.71	0	168	13970	13860	13730	13620	13490	13870	13630	47	4120	500	9900	10	1	9400000	1287	20.40	0.95	12	0.10	671.00	14453.00	16950	20240710	-19.23	10500	20231113	30.38	16950	-19.23	20240710	11050	23.89	20240104	16950	-19.23	20240710	10500	30.38	20231113	1.13	N	049960	500	47 억		254665	N	N	0	N	00	N
39	20240826	110515	57	100.00	KOSDAQ		제약	N	N	N	N		N	13780	30	2	0.22	77831150	5639	49.77	13750	13900	13700	17870	9630	13750	13802.30	2.71	0	285	13970	13860	13730	13620	13490	13870	13630	47	4120	500	9900	10	1	9400000	1295	20.54	0.95	12	0.06	671.00	14453.00	16950	20240710	-18.70	10500	20231113	31.24	16950	-18.70	20240710	11050	24.71	20240104	16950	-18.70	20240710	10500	31.24	20231113	1.13	N	049960	500	47 억		254665	N	N	0	N	00	N
40	20240826	100517	57	100.00	KOSDAQ		제약	N	N	N	N		N	13840	90	2	0.65	56448550	4089	36.09	13750	13900	13700	17870	9630	13750	13804.98	2.71	0	548	13970	13860	13730	13620	13490	13870	13630	47	4120	500	9900	10	1	9400000	1301	20.63	0.96	12	0.04	671.00	14453.00	16950	20240710	-18.35	10500	20231113	31.81	16950	-18.35	20240710	11050	25.25	20240104	16950	-18.35	20240710	10500	31.81	20231113	1.13	N	049960	500	47 억		254665	N	N	0	N	00	N
41	20240826	090515	57	100.00	KOSDAQ		제약	N	N	N	N		N	13840	90	2	0.65	3498980	254	2.24	13750	13840	13750	17870	9630	13750	13775.51	2.71	0	46	13970	13860	13730	13620	13490	13870	13630	47	4120	500	9900	10	1	9400000	1301	20.63	0.96	12	0.00	671.00	14453.00	16950	20240710	-18.35	10500	20231113	31.81	16950	-18.35	20240710	11050	25.25	20240104	16950	-18.35	20240710	10500	31.81	20231113	1.13	N	049960	500	47 억		254665	N	N	0	N	00	N
42	20240823	160512	57	100.00	KOSDAQ		제약	N	N	N	N		N	13750	0	3	0.00	154068760	11230	80.07	13750	13840	13600	17870	9630	13750	13719.39	2.69	0	2198	14170	13960	13780	13570	13390	13870	13480	47	4120	500	9900	10	1	9400000	1293	20.49	0.95	12	0.12	671.00	14453.00	16950	20240710	-18.88	10500	20231113	30.95	16950	-18.88	20240710	11050	24.43	20240104	16950	-18.88	20240710	10500	30.95	20231113	1.13	N	049960	500	47 억		252473	N	N	0	N	00	N
43	20240823	150515	57	100.00	KOSDAQ		제약	N	N	N	N		N	13750	0	3	0.00	134708300	9822	70.03	13750	13840	13600	17870	9630	13750	13714.96	2.69	0	2190	14170	13960	13780	13570	13390	13870	13480	47	4120	500	9900	10	1	9400000	1293	20.49	0.95	12	0.10	671.00	14453.00	16950	20240710	-18.88	10500	20231113	30.95	16950	-18.88	20240710	11050	24.43	20240104	16950	-18.88	20240710	10500	30.95	20231113	1.13	N	049960	500	47 억		252473	N	N	0	N	00	N
44	20240823	140516	57	100.00	KOSDAQ		제약	N	N	N	N		N	13740	-10	5	-0.07	100200150	7317	52.17	13750	13840	13600	17870	9630	13750	13694.16	2.69	0	1059	14170	13960	13780	13570	13390	13870	13480	47	4120	500	9900	10	1	9400000	1292	20.48	0.95	12	0.08	671.00	14453.00	16950	20240710	-18.94	10500	20231113	30.86	16950	-18.94	20240710	11050	24.34	20240104	16950	-18.94	20240710	10500	30.86	20231113	1.13	N	049960	500	47 억		252473	N	N	0	N	00	N
45	20240823	130515	57	100.00	KOSDAQ		제약	N	N	N	N		N	13700	-50	5	-0.36	84506290	6174	44.02	13750	13840	13600	17870	9630	13750	13687.45	2.69	0	938	14170	13960	13780	13570	13390	13870	13480	47	4120	500	9900	10	1	9400000	1288	20.42	0.95	12	0.07	671.00	14453.00	16950	20240710	-19.17	10500	20231113	30.48	16950	-19.17	20240710	11050	23.98	20240104	16950	-19.17	20240710	10500	30.48	20231113	1.13	N	049960	500	47 억		252473	N	N	0	N	00	N
46	20240823	120513	57	100.00	KOSDAQ		제약	N	N	N	N		N	13650	-100	5	-0.73	82622390	6036	43.04	13750	13840	13600	17870	9630	13750	13688.27	2.69	0	923	14170	13960	13780	13570	13390	13870	13480	47	4120	500	9900	10	1	9400000	1283	20.34	0.94	12	0.06	671.00	14453.00	16950	20240710	-19.47	10500	20231113	30.00	16950	-19.47	20240710	11050	23.53	20240104	16950	-19.47	20240710	10500	30.00	20231113	1.13	N	049960	500	47 억		252473	N	N	0	N	00	N
47	20240823	110514	57	100.00	KOSDAQ		제약	N	N	N	N		N	13630	-120	5	-0.87	60426590	4408	31.43	13750	13840	13600	17870	9630	13750	13708.39	2.69	0	-90	14170	13960	13780	13570	13390	13870	13480	47	4120	500	9900	10	1	9400000	1281	20.31	0.94	12	0.05	671.00	14453.00	16950	20240710	-19.59	10500	20231113	29.81	16950	-19.59	20240710	11050	23.35	20240104	16950	-19.59	20240710	10500	29.81	20231113	1.13	N	049960	500	47 억		252473	N	N	0	N	00	N
48	20240823	100513	57	100.00	KOSDAQ		제약	N	N	N	N		N	13740	-10	5	-0.07	25345070	1842	13.13	13750	13840	13600	17870	9630	13750	13759.54	2.69	0	135	14170	13960	13780	13570	13390	13870	13480	47	4120	500	9900	10	1	9400000	1292	20.48	0.95	12	0.02	671.00	14453.00	16950	20240710	-18.94	10500	20231113	30.86	16950	-18.94	20240710	11050	24.34	20240104	16950	-18.94	20240710	10500	30.86	20231113	1.13	N	049960	500	47 억		252473	N	N	0	N	00	N
49	20240823	090515	57	100.00	KOSDAQ		제약	N	N	N	N		N	13640	-110	5	-0.80	1085460	79	0.56	13750	13750	13600	17870	9630	13750	13740.00	2.69	0	5	14170	13960	13780	13570	13390	13870	13480	47	4120	500	9900	10	1	9400000	1282	20.33	0.94	12	0.00	671.00	14453.00	16950	20240710	-19.53	10500	20231113	29.90	16950	-19.53	20240710	11050	23.44	20240104	16950	-19.53	20240710	10500	29.90	20231113	1.13	N	049960	500	47 억		252473	N	N	0	N	00	N
50	20240822	160512	57	100.00	KOSDAQ		제약	N	N	N	N		N	13750	-220	5	-1.57	192597200	14025	95.49	13850	13990	13600	18160	9780	13970	13732.38	2.76	0	-6618	14256	14112	13936	13792	13616	14025	13705	47	4190	500	10050	10	1	9400000	1293	20.49	0.95	12	0.15	671.00	14453.00	16950	20240710	-18.88	10500	20231113	30.95	16950	-18.88	20240710	11050	24.43	20240104	16950	-18.88	20240710	10500	30.95	20231113	1.18	N	049960	500	47 억		259142	N	N	0	N	00	N
51	20240822	150515	57	100.00	KOSDAQ		제약	N	N	N	N		N	13720	-250	5	-1.79	159603820	11623	79.14	13850	13990	13600	18160	9780	13970	13731.72	2.76	0	-6040	14256	14112	13936	13792	13616	14025	13705	47	4190	500	10050	10	1	9400000	1290	20.45	0.95	12	0.12	671.00	14453.00	16950	20240710	-19.06	10500	20231113	30.67	16950	-19.06	20240710	11050	24.16	20240104	16950	-19.06	20240710	10500	30.67	20231113	1.18	N	049960	500	47 억		259142	N	N	0	N	00	N
52	20240822	140516	57	100.00	KOSDAQ		제약	N	N	N	N		N	13750	-220	5	-1.57	155518090	11325	77.11	13850	13990	13600	18160	9780	13970	13732.28	2.76	0	-6037	14256	14112	13936	13792	13616	14025	13705	47	4190	500	10050	10	1	9400000	1293	20.49	0.95	12	0.12	671.00	14453.00	16950	20240710	-18.88	10500	20231113	30.95	16950	-18.88	20240710	11050	24.43	20240104	16950	-18.88	20240710	10500	30.95	20231113	1.18	N	049960	500	47 억		259142	N	N	0	N	00	N
53	20240822	130515	57	100.00	KOSDAQ		제약	N	N	N	N		N	13770	-200	5	-1.43	151159210	11008	74.95	13850	13990	13600	18160	9780	13970	13731.76	2.76	0	-5844	14256	14112	13936	13792	13616	14025	13705	47	4190	500	10050	10	1	9400000	1294	20.52	0.95	12	0.12	671.00	14453.00	16950	20240710	-18.76	10500	20231113	31.14	16950	-18.76	20240710	11050	24.62	20240104	16950	-18.76	20240710	10500	31.14	20231113	1.18	N	049960	500	47 억		259142	N	N	0	N	00	N
54	20240822	120519	57	100.00	KOSDAQ		제약	N	N	N	N		N	13770	-200	5	-1.43	70443140	5108	34.78	13850	13990	13730	18160	9780	13970	13790.75	2.76	0	-1479	14256	14112	13936	13792	13616	14025	13705	47	4190	500	10050	10	1	9400000	1294	20.52	0.95	12	0.05	671.00	14453.00	16950	20240710	-18.76	10500	20231113	31.14	16950	-18.76	20240710	11050	24.62	20240104	16950	-18.76	20240710	10500	31.14	20231113	1.18	N	049960	500	47 억		259142	N	N	0	N	00	N
55	20240822	110513	57	100.00	KOSDAQ		제약	N	N	N	N		N	13790	-180	5	-1.29	55919240	4053	27.60	13850	13990	13730	18160	9780	13970	13797.00	2.76	0	-1044	14256	14112	13936	13792	13616	14025	13705	47	4190	500	10050	10	1	9400000	1296	20.55	0.95	12	0.04	671.00	14453.00	16950	20240710	-18.64	10500	20231113	31.33	16950	-18.64	20240710	11050	24.80	20240104	16950	-18.64	20240710	10500	31.33	20231113	1.18	N	049960	500	47 억		259142	N	N	0	N	00	N
56	20240822	100513	57	100.00	KOSDAQ		제약	N	N	N	N		N	13880	-90	5	-0.64	33490290	2423	16.50	13850	13990	13730	18160	9780	13970	13821.83	2.76	0	-1293	14256	14112	13936	13792	13616	14025	13705	47	4190	500	10050	10	1	9400000	1305	20.69	0.96	12	0.03	671.00	14453.00	16950	20240710	-18.11	10500	20231113	32.19	16950	-18.11	20240710	11050	25.61	20240104	16950	-18.11	20240710	10500	32.19	20231113	1.18	N	049960	500	47 억		259142	N	N	0	N	00	N
57	20240822	090514	57	100.00	KOSDAQ		제약	N	N	N	N		N	13860	-110	5	-0.79	3249490	234	1.59	13850	13950	13850	18160	9780	13970	13886.71	2.76	0	-8	14256	14112	13936	13792	13616	14025	13705	47	4190	500	10050	10	1	9400000	1303	20.66	0.96	12	0.00	671.00	14453.00	16950	20240710	-18.23	10500	20231113	32.00	16950	-18.23	20240710	11050	25.43	20240104	16950	-18.23	20240710	10500	32.00	20231113	1.18	N	049960	500	47 억		259142	N	N	0	N	00	N
58	20240821	160511	57	100.00	KOSDAQ		제약	N	N	N	N		N	13970	-10	5	-0.07	201782180	14542	75.87	14080	14080	13760	18170	9790	13980	13875.76	2.80	0	-3731	14140	14060	13910	13830	13680	14100	13870	47	4190	500	10060	10	1	9400000	1313	20.82	0.97	12	0.15	671.00	14453.00	16950	20240710	-17.58	10500	20231113	33.05	16950	-17.58	20240710	11050	26.43	20240104	16950	-17.58	20240710	10500	33.05	20231113	1.15	N	049960	500	47 억		262873	N	N	0	N	00	N
59	20240821	150516	57	100.00	KOSDAQ		제약	N	N	N	N		N	13930	-50	5	-0.36	191528800	13807	72.04	14080	14080	13760	18170	9790	13980	13871.86	2.80	0	-3455	14140	14060	13910	13830	13680	14100	13870	47	4190	500	10060	10	1	9400000	1309	20.76	0.96	12	0.15	671.00	14453.00	16950	20240710	-17.82	10500	20231113	32.67	16950	-17.82	20240710	11050	26.06	20240104	16950	-17.82	20240710	10500	32.67	20231113	1.15	N	049960	500	47 억		262873	N	N	0	N	00	N
60	20240821	140512	57	100.00	KOSDAQ		제약	N	N	N	N		N	13800	-180	5	-1.29	173048130	12476	65.09	14080	14080	13760	18170	9790	13980	13870.48	2.80	0	-3577	14140	14060	13910	13830	13680	14100	13870	47	4190	500	10060	10	1	9400000	1297	20.57	0.95	12	0.13	671.00	14453.00	16950	20240710	-18.58	10500	20231113	31.43	16950	-18.58	20240710	11050	24.89	20240104	16950	-18.58	20240710	10500	31.43	20231113	1.15	N	049960	500	47 억		262873	N	N	0	N	00	N
61	20240821	130516	57	100.00	KOSDAQ		제약	N	N	N	N		N	13860	-120	5	-0.86	129068300	9299	48.52	14080	14080	13760	18170	9790	13980	13879.80	2.80	0	-3580	14140	14060	13910	13830	13680	14100	13870	47	4190	500	10060	10	1	9400000	1303	20.66	0.96	12	0.10	671.00	14453.00	16950	20240710	-18.23	10500	20231113	32.00	16950	-18.23	20240710	11050	25.43	20240104	16950	-18.23	20240710	10500	32.00	20231113	1.15	N	049960	500	47 억		262873	N	N	0	N	00	N
62	20240821	120517	57	100.00	KOSDAQ		제약	N	N	N	N		N	13850	-130	5	-0.93	121068970	8721	45.50	14080	14080	13760	18170	9790	13980	13882.46	2.80	0	-3425	14140	14060	13910	13830	13680	14100	13870	47	4190	500	10060	10	1	9400000	1302	20.64	0.96	12	0.09	671.00	14453.00	16950	20240710	-18.29	10500	20231113	31.90	16950	-18.29	20240710	11050	25.34	20240104	16950	-18.29	20240710	10500	31.90	20231113	1.15	N	049960	500	47 억		262873	N	N	0	N	00	N
63	20240821	110512	57	100.00	KOSDAQ		제약	N	N	N	N		N	13830	-150	5	-1.07	95310710	6855	35.77	14080	14080	13800	18170	9790	13980	13903.82	2.80	0	-2640	14140	14060	13910	13830	13680	14100	13870	47	4190	500	10060	10	1	9400000	1300	20.61	0.96	12	0.07	671.00	14453.00	16950	20240710	-18.41	10500	20231113	31.71	16950	-18.41	20240710	11050	25.16	20240104	16950	-18.41	20240710	10500	31.71	20231113	1.15	N	049960	500	47 억		262873	N	N	0	N	00	N
64	20240821	100516	57	100.00	KOSDAQ		제약	N	N	N	N		N	13910	-70	5	-0.50	82386340	5920	30.89	14080	14080	13840	18170	9790	13980	13916.61	2.80	0	-2560	14140	14060	13910	13830	13680	14100	13870	47	4190	500	10060	10	1	9400000	1308	20.73	0.96	12	0.06	671.00	14453.00	16950	20240710	-17.94	10500	20231113	32.48	16950	-17.94	20240710	11050	25.88	20240104	16950	-17.94	20240710	10500	32.48	20231113	1.15	N	049960	500	47 억		262873	N	N	0	N	00	N
65	20240821	090513	57	100.00	KOSDAQ		제약	N	N	N	N		N	13950	-30	5	-0.21	1289400	92	0.48	14080	14080	13950	18170	9790	13980	14015.22	2.80	0	-76	14140	14060	13910	13830	13680	14100	13870	47	4190	500	10060	10	1	9400000	1311	20.79	0.97	12	0.00	671.00	14453.00	16950	20240710	-17.70	10500	20231113	32.86	16950	-17.70	20240710	11050	26.24	20240104	16950	-17.70	20240710	10500	32.86	20231113	1.15	N	049960	500	47 억		262873	N	N	0	N	00	N
66	20240820	160506	57	100.00	KOSDAQ		제약	N	N	N	N		N	13980	20	2	0.14	256467430	18530	46.58	13920	13990	13760	18140	9780	13960	13840.66	2.85	0	-4892	14500	14230	13970	13700	13440	14100	13570	47	4180	500	10050	10	1	9400000	1314	20.83	0.97	12	0.20	671.00	14453.00	16950	20240710	-17.52	10500	20231113	33.14	16950	-17.52	20240710	11050	26.52	20240104	16950	-17.52	20240710	10500	33.14	20231113	1.17	N	049960	500	47 억		267765	N	N	0	N	00	N
67	20240820	150511	57	100.00	KOSDAQ		제약	N	N	N	N		N	13820	-140	5	-1.00	236812590	17119	43.03	13920	13990	13760	18140	9780	13960	13833.32	2.85	0	-4188	14500	14230	13970	13700	13440	14100	13570	47	4180	500	10050	10	1	9400000	1299	20.60	0.96	12	0.18	671.00	14453.00	16950	20240710	-18.47	10500	20231113	31.62	16950	-18.47	20240710	11050	25.07	20240104	16950	-18.47	20240710	10500	31.62	20231113	1.17	N	049960	500	47 억		267765	N	N	0	N	00	N
68	20240820	140513	57	100.00	KOSDAQ		제약	N	N	N	N		N	13800	-160	5	-1.15	194511220	14058	35.33	13920	13990	13760	18140	9780	13960	13836.34	2.85	0	-3155	14500	14230	13970	13700	13440	14100	13570	47	4180	500	10050	10	1	9400000	1297	20.57	0.95	12	0.15	671.00	14453.00	16950	20240710	-18.58	10500	20231113	31.43	16950	-18.58	20240710	11050	24.89	20240104	16950	-18.58	20240710	10500	31.43	20231113	1.17	N	049960	500	47 억		267765	N	N	0	N	00	N
69	20240820	130513	57	100.00	KOSDAQ		제약	N	N	N	N		N	13810	-150	5	-1.07	160340260	11580	29.11	13920	13990	13760	18140	9780	13960	13846.31	2.85	0	-2780	14500	14230	13970	13700	13440	14100	13570	47	4180	500	10050	10	1	9400000	1298	20.58	0.96	12	0.12	671.00	14453.00	16950	20240710	-18.53	10500	20231113	31.52	16950	-18.53	20240710	11050	24.98	20240104	16950	-18.53	20240710	10500	31.52	20231113	1.17	N	049960	500	47 억		267765	N	N	0	N	00	N
70	20240820	120513	57	100.00	KOSDAQ		제약	N	N	N	N		N	13910	-50	5	-0.36	121165760	8750	21.99	13920	13990	13760	18140	9780	13960	13847.52	2.85	0	-2095	14500	14230	13970	13700	13440	14100	13570	47	4180	500	10050	10	1	9400000	1308	20.73	0.96	12	0.09	671.00	14453.00	16950	20240710	-17.94	10500	20231113	32.48	16950	-17.94	20240710	11050	25.88	20240104	16950	-17.94	20240710	10500	32.48	20231113	1.17	N	049960	500	47 억		267765	N	N	0	N	00	N
71	20240820	110510	57	100.00	KOSDAQ		제약	N	N	N	N		N	13920	-40	5	-0.29	112580600	8132	20.44	13920	13990	13760	18140	9780	13960	13844.15	2.85	0	-2050	14500	14230	13970	13700	13440	14100	13570	47	4180	500	10050	10	1	9400000	1308	20.75	0.96	12	0.09	671.00	14453.00	16950	20240710	-17.88	10500	20231113	32.57	16950	-17.88	20240710	11050	25.97	20240104	16950	-17.88	20240710	10500	32.57	20231113	1.17	N	049960	500	47 억		267765	N	N	0	N	00	N
72	20240820	100508	57	100.00	KOSDAQ		제약	N	N	N	N		N	13830	-130	5	-0.93	85864840	6210	15.61	13920	13990	13760	18140	9780	13960	13826.87	2.85	0	-1365	14500	14230	13970	13700	13440	14100	13570	47	4180	500	10050	10	1	9400000	1300	20.61	0.96	12	0.07	671.00	14453.00	16950	20240710	-18.41	10500	20231113	31.71	16950	-18.41	20240710	11050	25.16	20240104	16950	-18.41	20240710	10500	31.71	20231113	1.17	N	049960	500	47 억		267765	N	N	0	N	00	N
73	20240820	090510	57	100.00	KOSDAQ		제약	N	N	N	N		N	13860	-100	5	-0.72	1585230	114	0.29	13920	13990	13860	18140	9780	13960	13905.53	2.85	0	-62	14500	14230	13970	13700	13440	14100	13570	47	4180	500	10050	10	1	9400000	1303	20.66	0.96	12	0.00	671.00	14453.00	16950	20240710	-18.23	10500	20231113	32.00	16950	-18.23	20240710	11050	25.43	20240104	16950	-18.23	20240710	10500	32.00	20231113	1.17	N	049960	500	47 억		267765	N	N	0	N	00	N
74	20240819	160502	57	100.00	KOSDAQ		제약	N	N	N	N		N	13960	290	2	2.12	554558090	39732	229.15	14010	14240	13710	17770	9570	13670	13957.45	2.89	0	-3724	13863	13766	13603	13506	13343	13815	13555	47	4100	500	9840	10	1	9400000	1312	20.80	0.97	12	0.42	671.00	14453.00	16950	20240710	-17.64	10500	20231113	32.95	16950	-17.64	20240710	11050	26.33	20240104	16950	-17.64	20240710	10500	32.95	20231113	1.20	N	049960	500	47 억		271488	N	N	0	N	00	N
75	20240819	150507	57	100.00	KOSDAQ		제약	N	N	N	N		N	13790	120	2	0.88	505510730	36204	208.80	14010	14240	13710	17770	9570	13670	13962.84	2.89	0	-2711	13863	13766	13603	13506	13343	13815	13555	47	4100	500	9840	10	1	9400000	1296	20.55	0.95	12	0.39	671.00	14453.00	16950	20240710	-18.64	10500	20231113	31.33	16950	-18.64	20240710	11050	24.80	20240104	16950	-18.64	20240710	10500	31.33	20231113	1.20	N	049960	500	47 억		271488	N	N	0	N	00	N
76	20240819	140510	57	100.00	KOSDAQ		제약	N	N	N	N		N	13770	100	2	0.73	484975330	34715	200.21	14010	14240	13710	17770	9570	13670	13970.20	2.89	0	-3217	13863	13766	13603	13506	13343	13815	13555	47	4100	500	9840	10	1	9400000	1294	20.52	0.95	12	0.37	671.00	14453.00	16950	20240710	-18.76	10500	20231113	31.14	16950	-18.76	20240710	11050	24.62	20240104	16950	-18.76	20240710	10500	31.14	20231113	1.20	N	049960	500	47 억		271488	N	N	0	N	00	N
77	20240819	130507	57	100.00	KOSDAQ		제약	N	N	N	N		N	13800	130	2	0.95	455086520	32561	187.79	14010	14240	13710	17770	9570	13670	13976.43	2.89	0	-2809	13863	13766	13603	13506	13343	13815	13555	47	4100	500	9840	10	1	9400000	1297	20.57	0.95	12	0.35	671.00	14453.00	16950	20240710	-18.58	10500	20231113	31.43	16950	-18.58	20240710	11050	24.89	20240104	16950	-18.58	20240710	10500	31.43	20231113	1.20	N	049960	500	47 억		271488	N	N	0	N	00	N
78	20240819	120506	57	100.00	KOSDAQ		제약	N	N	N	N		N	13800	130	2	0.95	419585890	29977	172.89	14010	14240	13760	17770	9570	13670	13996.93	2.89	0	-3049	13863	13766	13603	13506	13343	13815	13555	47	4100	500	9840	10	1	9400000	1297	20.57	0.95	12	0.32	671.00	14453.00	16950	20240710	-18.58	10500	20231113	31.43	16950	-18.58	20240710	11050	24.89	20240104	16950	-18.58	20240710	10500	31.43	20231113	1.20	N	049960	500	47 억		271488	N	N	0	N	00	N
79	20240819	110508	57	100.00	KOSDAQ		제약	N	N	N	N		N	13930	260	2	1.90	332970350	23711	136.75	14010	14240	13860	17770	9570	13670	14042.86	2.89	0	1660	13863	13766	13603	13506	13343	13815	13555	47	4100	500	9840	10	1	9400000	1309	20.76	0.96	12	0.25	671.00	14453.00	16950	20240710	-17.82	10500	20231113	32.67	16950	-17.82	20240710	11050	26.06	20240104	16950	-17.82	20240710	10500	32.67	20231113	1.20	N	049960	500	47 억		271488	N	N	0	N	00	N
80	20240819	100507	57	100.00	KOSDAQ		제약	N	N	N	N		N	13900	230	2	1.68	302204490	21503	124.02	14010	14240	13860	17770	9570	13670	14054.06	2.89	0	1997	13863	13766	13603	13506	13343	13815	13555	47	4100	500	9840	10	1	9400000	1307	20.72	0.96	12	0.23	671.00	14453.00	16950	20240710	-17.99	10500	20231113	32.38	16950	-17.99	20240710	11050	25.79	20240104	16950	-17.99	20240710	10500	32.38	20231113	1.20	N	049960	500	47 억		271488	N	N	0	N	00	N
81	20240819	090508	57	100.00	KOSDAQ		제약	N	N	N	N		N	14090	420	2	3.07	68060380	4852	27.98	14010	14090	13950	17770	9570	13670	14027.28	2.89	0	904	13863	13766	13603	13506	13343	13815	13555	47	4100	500	9840	10	1	9400000	1324	21.00	0.97	12	0.05	671.00	14453.00	16950	20240710	-16.87	10500	20231113	34.19	16950	-16.87	20240710	11050	27.51	20240104	16950	-16.87	20240710	10500	34.19	20231113	1.20	N	049960	500	47 억		271488	N	N	0	N	00	N
82	20240816	160502	57	100.00	KOSDAQ		제약	N	N	N	N		N	13670	120	2	0.89	233915790	17274	55.02	13650	13700	13440	17610	9490	13550	13540.82	2.88	0	532	13870	13710	13460	13300	13050	13790	13380	47	4060	500	9750	10	1	9400000	1285	20.37	0.95	12	0.18	671.00	14453.00	16950	20240710	-19.35	10500	20231113	30.19	16950	-19.35	20240710	11050	23.71	20240104	16950	-19.35	20240710	10500	30.19	20231113	1.24	N	049960	500	47 억		270862	N	N	0	N	00	N
83	20240816	150506	57	100.00	KOSDAQ		제약	N	N	N	N		N	13620	70	2	0.52	208240630	15393	49.03	13650	13700	13440	17610	9490	13550	13528.27	2.88	0	454	13870	13710	13460	13300	13050	13790	13380	47	4060	500	9750	10	1	9400000	1280	20.30	0.94	12	0.16	671.00	14453.00	16950	20240710	-19.65	10500	20231113	29.71	16950	-19.65	20240710	11050	23.26	20240104	16950	-19.65	20240710	10500	29.71	20231113	1.24	N	049960	500	47 억		270862	N	N	0	N	00	N
84	20240816	140506	57	100.00	KOSDAQ		제약	N	N	N	N		N	13530	-20	5	-0.15	165846870	12267	39.07	13650	13700	13440	17610	9490	13550	13519.76	2.88	0	-828	13870	13710	13460	13300	13050	13790	13380	47	4060	500	9750	10	1	9400000	1272	20.16	0.94	12	0.13	671.00	14453.00	16950	20240710	-20.18	10500	20231113	28.86	16950	-20.18	20240710	11050	22.44	20240104	16950	-20.18	20240710	10500	28.86	20231113	1.24	N	049960	500	47 억		270862	N	N	0	N	00	N
85	20240816	130508	57	100.00	KOSDAQ		제약	N	N	N	N		N	13530	-20	5	-0.15	89333180	6597	21.01	13650	13700	13440	17610	9490	13550	13541.49	2.88	0	-1640	13870	13710	13460	13300	13050	13790	13380	47	4060	500	9750	10	1	9400000	1272	20.16	0.94	12	0.07	671.00	14453.00	16950	20240710	-20.18	10500	20231113	28.86	16950	-20.18	20240710	11050	22.44	20240104	16950	-20.18	20240710	10500	28.86	20231113	1.24	N	049960	500	47 억		270862	N	N	0	N	00	N
86	20240816	120506	57	100.00	KOSDAQ		제약	N	N	N	N		N	13540	-10	5	-0.07	86645730	6398	20.38	13650	13700	13440	17610	9490	13550	13542.63	2.88	0	-1655	13870	13710	13460	13300	13050	13790	13380	47	4060	500	9750	10	1	9400000	1273	20.18	0.94	12	0.07	671.00	14453.00	16950	20240710	-20.12	10500	20231113	28.95	16950	-20.12	20240710	11050	22.53	20240104	16950	-20.12	20240710	10500	28.95	20231113	1.24	N	049960	500	47 억		270862	N	N	0	N	00	N
87	20240816	110508	57	100.00	KOSDAQ		제약	N	N	N	N		N	13520	-30	5	-0.22	56374520	4152	13.22	13650	13700	13470	17610	9490	13550	13577.68	2.88	0	-1474	13870	13710	13460	13300	13050	13790	13380	47	4060	500	9750	10	1	9400000	1271	20.15	0.94	12	0.04	671.00	14453.00	16950	20240710	-20.24	10500	20231113	28.76	16950	-20.24	20240710	11050	22.35	20240104	16950	-20.24	20240710	10500	28.76	20231113	1.24	N	049960	500	47 억		270862	N	N	0	N	00	N
88	20240816	100504	57	100.00	KOSDAQ		제약	N	N	N	N		N	13490	-60	5	-0.44	44116290	3247	10.34	13650	13700	13470	17610	9490	13550	13586.78	2.88	0	-993	13870	13710	13460	13300	13050	13790	13380	47	4060	500	9750	10	1	9400000	1268	20.10	0.93	12	0.03	671.00	14453.00	16950	20240710	-20.41	10500	20231113	28.48	16950	-20.41	20240710	11050	22.08	20240104	16950	-20.41	20240710	10500	28.48	20231113	1.24	N	049960	500	47 억		270862	N	N	0	N	00	N
89	20240816	090506	57	100.00	KOSDAQ		제약	N	N	N	N		N	13650	100	2	0.74	11507880	843	2.69	13650	13660	13650	17610	9490	13550	13651.10	2.88	0	-291	13870	13710	13460	13300	13050	13790	13380	47	4060	500	9750	10	1	9400000	1283	20.34	0.94	12	0.01	671.00	14453.00	16950	20240710	-19.47	10500	20231113	30.00	16950	-19.47	20240710	11050	23.53	20240104	16950	-19.47	20240710	10500	30.00	20231113	1.24	N	049960	500	47 억		270862	N	N	0	N	00	N
90	20240814	160507	57	100.00	KOSDAQ		제약	N	N	N	N		N	13550	300	2	2.26	418779540	31396	170.14	13270	13620	13210	17220	9280	13250	13337.95	2.75	0	12599	13683	13466	13233	13016	12783	13350	12900	47	3970	500	9540	10	1	9400000	1274	20.19	0.94	12	0.33	671.00	14453.00	16950	20240710	-20.06	10500	20231113	29.05	16950	-20.06	20240710	11050	22.62	20240104	16950	-20.06	20240710	10500	29.05	20231113	1.21	N	049960	500	47 억		258353	N	N	0	N	00	N
91	20240814	150505	57	100.00	KOSDAQ		제약	N	N	N	N		N	13460	210	2	1.58	392606250	29463	159.67	13270	13620	13210	17220	9280	13250	13325.40	2.75	0	12756	13683	13466	13233	13016	12783	13350	12900	47	3970	500	9540	10	1	9400000	1265	20.06	0.93	12	0.31	671.00	14453.00	16950	20240710	-20.59	10500	20231113	28.19	16950	-20.59	20240710	11050	21.81	20240104	16950	-20.59	20240710	10500	28.19	20231113	1.21	N	049960	500	47 억		258353	N	N	0	N	00	N
92	20240814	140511	57	100.00	KOSDAQ		제약	N	N	N	N		N	13380	130	2	0.98	328799200	24724	133.98	13270	13460	13210	17220	9280	13250	13298.79	2.75	0	10561	13683	13466	13233	13016	12783	13350	12900	47	3970	500	9540	10	1	9400000	1258	19.94	0.93	12	0.26	671.00	14453.00	16950	20240710	-21.06	10500	20231113	27.43	16950	-21.06	20240710	11050	21.09	20240104	16950	-21.06	20240710	10500	27.43	20231113	1.21	N	049960	500	47 억		258353	N	N	0	N	00	N
93	20240814	130508	57	100.00	KOSDAQ		제약	N	N	N	N		N	13390	140	2	1.06	308108460	23179	125.61	13270	13460	13210	17220	9280	13250	13292.57	2.75	0	10428	13683	13466	13233	13016	12783	13350	12900	47	3970	500	9540	10	1	9400000	1259	19.96	0.93	12	0.25	671.00	14453.00	16950	20240710	-21.00	10500	20231113	27.52	16950	-21.00	20240710	11050	21.18	20240104	16950	-21.00	20240710	10500	27.52	20231113	1.21	N	049960	500	47 억		258353	N	N	0	N	00	N
94	20240814	120506	57	100.00	KOSDAQ		제약	N	N	N	N		N	13350	100	2	0.75	239446270	18022	97.66	13270	13460	13210	17220	9280	13250	13286.33	2.75	0	8292	13683	13466	13233	13016	12783	13350	12900	47	3970	500	9540	10	1	9400000	1255	19.90	0.92	12	0.19	671.00	14453.00	16950	20240710	-21.24	10500	20231113	27.14	16950	-21.24	20240710	11050	20.81	20240104	16950	-21.24	20240710	10500	27.14	20231113	1.21	N	049960	500	47 억		258353	N	N	0	N	00	N
95	20240814	110503	57	100.00	KOSDAQ		제약	N	N	N	N		N	13300	50	2	0.38	178228990	13422	72.74	13270	13460	13210	17220	9280	13250	13278.87	2.75	0	5407	13683	13466	13233	13016	12783	13350	12900	47	3970	500	9540	10	1	9400000	1250	19.82	0.92	12	0.14	671.00	14453.00	16950	20240710	-21.53	10500	20231113	26.67	16950	-21.53	20240710	11050	20.36	20240104	16950	-21.53	20240710	10500	26.67	20231113	1.21	N	049960	500	47 억		258353	N	N	0	N	00	N
96	20240814	100502	57	100.00	KOSDAQ		제약	N	N	N	N		N	13300	50	2	0.38	58045560	4367	23.67	13270	13460	13210	17220	9280	13250	13291.86	2.75	0	1164	13683	13466	13233	13016	12783	13350	12900	47	3970	500	9540	10	1	9400000	1250	19.82	0.92	12	0.05	671.00	14453.00	16950	20240710	-21.53	10500	20231113	26.67	16950	-21.53	20240710	11050	20.36	20240104	16950	-21.53	20240710	10500	26.67	20231113	1.21	N	049960	500	47 억		258353	N	N	0	N	00	N
97	20240814	090534	57	100.00	KOSDAQ		제약	N	N	N	N		N	13380	130	2	0.98	19878860	1495	8.10	13270	13460	13260	17220	9280	13250	13296.90	2.75	0	990	13683	13466	13233	13016	12783	13350	12900	47	3970	500	9540	10	1	9400000	1258	19.94	0.93	12	0.02	671.00	14453.00	16950	20240710	-21.06	10500	20231113	27.43	16950	-21.06	20240710	11050	21.09	20240104	16950	-21.06	20240710	10500	27.43	20231113	1.21	N	049960	500	47 억		258353	N	N	0	N	00	N
98	20240813	160457	57	100.00	KOSDAQ		제약	N	N	N	N		N	13250	-180	5	-1.34	243516550	18452	69.88	13380	13450	13000	17450	9410	13430	13197.30	2.74	0	737	13830	13630	13500	13300	13170	13565	13235	47	4020	500	9660	10	1	9400000	1246	19.75	0.92	12	0.20	671.00	14453.00	16950	20240710	-21.83	10500	20231113	26.19	16950	-21.83	20240710	11050	19.91	20240104	16950	-21.83	20240710	10500	26.19	20231113	1.22	N	049960	500	47 억		257513	N	N	0	N	00	N
99	20240813	150501	57	100.00	KOSDAQ		제약	N	N	N	N		N	13190	-240	5	-1.79	232369700	17610	66.69	13380	13450	13000	17450	9410	13430	13195.33	2.74	0	984	13830	13630	13500	13300	13170	13565	13235	47	4020	500	9660	10	1	9400000	1240	19.66	0.91	12	0.19	671.00	14453.00	16950	20240710	-22.18	10500	20231113	25.62	16950	-22.18	20240710	11050	19.37	20240104	16950	-22.18	20240710	10500	25.62	20231113	1.22	N	049960	500	47 억		257513	N	N	0	N	00	N
100	20240813	140501	57	100.00	KOSDAQ		제약	N	N	N	N		N	13140	-290	5	-2.16	225363260	17078	64.67	13380	13450	13000	17450	9410	13430	13196.12	2.74	0	704	13830	13630	13500	13300	13170	13565	13235	47	4020	500	9660	10	1	9400000	1235	19.58	0.91	12	0.18	671.00	14453.00	16950	20240710	-22.48	10500	20231113	25.14	16950	-22.48	20240710	11050	18.91	20240104	16950	-22.48	20240710	10500	25.14	20231113	1.22	N	049960	500	47 억		257513	N	N	0	N	00	N
101	20240813	130502	57	100.00	KOSDAQ		제약	N	N	N	N		N	13180	-250	5	-1.86	179220200	13565	51.37	13380	13450	13000	17450	9410	13430	13211.96	2.74	0	-142	13830	13630	13500	13300	13170	13565	13235	47	4020	500	9660	10	1	9400000	1239	19.64	0.91	12	0.14	671.00	14453.00	16950	20240710	-22.24	10500	20231113	25.52	16950	-22.24	20240710	11050	19.28	20240104	16950	-22.24	20240710	10500	25.52	20231113	1.22	N	049960	500	47 억		257513	N	N	0	N	00	N
102	20240813	120459	57	100.00	KOSDAQ		제약	N	N	N	N		N	13080	-350	5	-2.61	165590660	12534	47.46	13380	13450	13000	17450	9410	13430	13211.32	2.74	0	78	13830	13630	13500	13300	13170	13565	13235	47	4020	500	9660	10	1	9400000	1230	19.49	0.91	12	0.13	671.00	14453.00	16950	20240710	-22.83	10500	20231113	24.57	16950	-22.83	20240710	11050	18.37	20240104	16950	-22.83	20240710	10500	24.57	20231113	1.22	N	049960	500	47 억		257513	N	N	0	N	00	N
103	20240813	110458	57	100.00	KOSDAQ		제약	N	N	N	N		N	13180	-250	5	-1.86	103214900	7770	29.42	13380	13450	13000	17450	9410	13430	13283.77	2.74	0	216	13830	13630	13500	13300	13170	13565	13235	47	4020	500	9660	10	1	9400000	1239	19.64	0.91	12	0.08	671.00	14453.00	16950	20240710	-22.24	10500	20231113	25.52	16950	-22.24	20240710	11050	19.28	20240104	16950	-22.24	20240710	10500	25.52	20231113	1.22	N	049960	500	47 억		257513	N	N	0	N	00	N
104	20240813	100457	57	100.00	KOSDAQ		제약	N	N	N	N		N	13200	-230	5	-1.71	90350740	6797	25.74	13380	13450	13000	17450	9410	13430	13292.74	2.74	0	485	13830	13630	13500	13300	13170	13565	13235	47	4020	500	9660	10	1	9400000	1241	19.67	0.91	12	0.07	671.00	14453.00	16950	20240710	-22.12	10500	20231113	25.71	16950	-22.12	20240710	11050	19.46	20240104	16950	-22.12	20240710	10500	25.71	20231113	1.22	N	049960	500	47 억		257513	N	N	0	N	00	N
105	20240813	090501	57	100.00	KOSDAQ		제약	N	N	N	N		N	13450	20	2	0.15	7398440	553	2.09	13380	13450	13370	17450	9410	13430	13378.73	2.74	0	256	13830	13630	13500	13300	13170	13565	13235	47	4020	500	9660	10	1	9400000	1264	20.04	0.93	12	0.01	671.00	14453.00	16950	20240710	-20.65	10500	20231113	28.10	16950	-20.65	20240710	11050	21.72	20240104	16950	-20.65	20240710	10500	28.10	20231113	1.22	N	049960	500	47 억		257513	N	N	0	N	00	N
106	20240812	160456	57	100.00	KOSDAQ		제약	N	N	N	N		N	13430	-230	5	-1.68	344738230	25565	97.37	13500	13700	13370	17750	9570	13660	13485.05	2.74	0	-98	14126	13892	13646	13412	13166	14010	13530	47	4090	500	9830	10	1	9400000	1262	20.01	0.93	12	0.27	671.00	14453.00	16950	20240710	-20.77	10500	20231113	27.90	16950	-20.77	20240710	11050	21.54	20240104	16950	-20.77	20240710	10500	27.90	20231113	1.20	N	049960	500	47 억		257611	N	N	0	N	00	N
107	20240812	150458	57	100.00	KOSDAQ		제약	N	N	N	N		N	13500	-160	5	-1.17	262587100	19485	74.21	13500	13700	13370	17750	9570	13660	13476.37	2.74	0	-183	14126	13892	13646	13412	13166	14010	13530	47	4090	500	9830	10	1	9400000	1269	20.12	0.93	12	0.21	671.00	14453.00	16950	20240710	-20.35	10500	20231113	28.57	16950	-20.35	20240710	11050	22.17	20240104	16950	-20.35	20240710	10500	28.57	20231113	1.20	N	049960	500	47 억		257611	N	N	0	N	00	N
108	20240812	140457	57	100.00	KOSDAQ		제약	N	N	N	N		N	13460	-200	5	-1.46	237620840	17628	67.14	13500	13700	13370	17750	9570	13660	13479.74	2.74	0	-590	14126	13892	13646	13412	13166	14010	13530	47	4090	500	9830	10	1	9400000	1265	20.06	0.93	12	0.19	671.00	14453.00	16950	20240710	-20.59	10500	20231113	28.19	16950	-20.59	20240710	11050	21.81	20240104	16950	-20.59	20240710	10500	28.19	20231113	1.20	N	049960	500	47 억		257611	N	N	0	N	00	N
109	20240812	130453	57	100.00	KOSDAQ		제약	N	N	N	N		N	13450	-210	5	-1.54	177268170	13132	50.02	13500	13700	13380	17750	9570	13660	13498.95	2.74	0	1613	14126	13892	13646	13412	13166	14010	13530	47	4090	500	9830	10	1	9400000	1264	20.04	0.93	12	0.14	671.00	14453.00	16950	20240710	-20.65	10500	20231113	28.10	16950	-20.65	20240710	11050	21.72	20240104	16950	-20.65	20240710	10500	28.10	20231113	1.20	N	049960	500	47 억		257611	N	N	0	N	00	N
110	20240812	120454	57	100.00	KOSDAQ		제약	N	N	N	N		N	13450	-210	5	-1.54	161682950	11973	45.60	13500	13700	13380	17750	9570	13660	13503.96	2.74	0	1439	14126	13892	13646	13412	13166	14010	13530	47	4090	500	9830	10	1	9400000	1264	20.04	0.93	12	0.13	671.00	14453.00	16950	20240710	-20.65	10500	20231113	28.10	16950	-20.65	20240710	11050	21.72	20240104	16950	-20.65	20240710	10500	28.10	20231113	1.20	N	049960	500	47 억		257611	N	N	0	N	00	N
111	20240812	110453	57	100.00	KOSDAQ		제약	N	N	N	N		N	13480	-180	5	-1.32	136073690	10073	38.37	13500	13700	13380	17750	9570	13660	13508.76	2.74	0	1550	14126	13892	13646	13412	13166	14010	13530	47	4090	500	9830	10	1	9400000	1267	20.09	0.93	12	0.11	671.00	14453.00	16950	20240710	-20.47	10500	20231113	28.38	16950	-20.47	20240710	11050	21.99	20240104	16950	-20.47	20240710	10500	28.38	20231113	1.20	N	049960	500	47 억		257611	N	N	0	N	00	N
112	20240812	100451	57	100.00	KOSDAQ		제약	N	N	N	N		N	13580	-80	5	-0.59	119342050	8837	33.66	13500	13700	13380	17750	9570	13660	13504.81	2.74	0	1689	14126	13892	13646	13412	13166	14010	13530	47	4090	500	9830	10	1	9400000	1277	20.24	0.94	12	0.09	671.00	14453.00	16950	20240710	-19.88	10500	20231113	29.33	16950	-19.88	20240710	11050	22.90	20240104	16950	-19.88	20240710	10500	29.33	20231113	1.20	N	049960	500	47 억		257611	N	N	0	N	00	N
113	20240812	090449	57	100.00	KOSDAQ		제약	N	N	N	N		N	13500	-160	5	-1.17	32538610	2410	9.18	13500	13530	13500	17750	9570	13660	13501.50	2.74	0	953	14126	13892	13646	13412	13166	14010	13530	47	4090	500	9830	10	1	9400000	1269	20.12	0.93	12	0.03	671.00	14453.00	16950	20240710	-20.35	10500	20231113	28.57	16950	-20.35	20240710	11050	22.17	20240104	16950	-20.35	20240710	10500	28.57	20231113	1.20	N	049960	500	47 억		257611	N	N	0	N	00	N
114	20240809	160449	57	100.00	KOSDAQ		제약	N	N	N	N		N	13660	30	2	0.22	356818900	26255	69.24	13640	13880	13400	17710	9550	13630	13590.50	2.76	0	-1795	14343	13986	13493	13136	12643	14165	13315	47	4080	500	9810	10	1	9400000	1284	20.36	0.95	12	0.28	671.00	14453.00	16950	20240710	-19.41	10500	20231113	30.10	16950	-19.41	20240710	11050	23.62	20240104	16950	-19.41	20240710	10500	30.10	20231113	1.25	N	049960	500	47 억		259182	N	N	0	N	00	N
115	20240809	150500	57	100.00	KOSDAQ		제약	N	N	N	N		N	13580	-50	5	-0.37	286383930	21042	55.49	13640	13880	13400	17710	9550	13630	13610.11	2.76	0	-2041	14343	13986	13493	13136	12643	14165	13315	47	4080	500	9810	10	1	9400000	1277	20.24	0.94	12	0.22	671.00	14453.00	16950	20240710	-19.88	10500	20231113	29.33	16950	-19.88	20240710	11050	22.90	20240104	16950	-19.88	20240710	10500	29.33	20231113	1.25	N	049960	500	47 억		259182	N	N	0	N	00	N
116	20240809	140458	57	100.00	KOSDAQ		제약	N	N	N	N		N	13580	-50	5	-0.37	208469210	15289	40.32	13640	13880	13400	17710	9550	13630	13635.24	2.76	0	-2782	14343	13986	13493	13136	12643	14165	13315	47	4080	500	9810	10	1	9400000	1277	20.24	0.94	12	0.16	671.00	14453.00	16950	20240710	-19.88	10500	20231113	29.33	16950	-19.88	20240710	11050	22.90	20240104	16950	-19.88	20240710	10500	29.33	20231113	1.25	N	049960	500	47 억		259182	N	N	0	N	00	N
117	20240809	130459	57	100.00	KOSDAQ		제약	N	N	N	N		N	13640	10	2	0.07	145481980	10640	28.06	13640	13880	13550	17710	9550	13630	13673.12	2.76	0	-3401	14343	13986	13493	13136	12643	14165	13315	47	4080	500	9810	10	1	9400000	1282	20.33	0.94	12	0.11	671.00	14453.00	16950	20240710	-19.53	10500	20231113	29.90	16950	-19.53	20240710	11050	23.44	20240104	16950	-19.53	20240710	10500	29.90	20231113	1.25	N	049960	500	47 억		259182	N	N	0	N	00	N
118	20240809	120458	57	100.00	KOSDAQ		제약	N	N	N	N		N	13600	-30	5	-0.22	133986580	9797	25.84	13640	13880	13550	17710	9550	13630	13676.29	2.76	0	-3520	14343	13986	13493	13136	12643	14165	13315	47	4080	500	9810	10	1	9400000	1278	20.27	0.94	12	0.10	671.00	14453.00	16950	20240710	-19.76	10500	20231113	29.52	16950	-19.76	20240710	11050	23.08	20240104	16950	-19.76	20240710	10500	29.52	20231113	1.25	N	049960	500	47 억		259182	N	N	0	N	00	N
119	20240809	110452	57	100.00	KOSDAQ		제약	N	N	N	N		N	13670	40	2	0.29	100643500	7359	19.41	13640	13880	13550	17710	9550	13630	13676.25	2.76	0	-2771	14343	13986	13493	13136	12643	14165	13315	47	4080	500	9810	10	1	9400000	1285	20.37	0.95	12	0.08	671.00	14453.00	16950	20240710	-19.35	10500	20231113	30.19	16950	-19.35	20240710	11050	23.71	20240104	16950	-19.35	20240710	10500	30.19	20231113	1.25	N	049960	500	47 억		259182	N	N	0	N	00	N
120	20240809	100459	57	100.00	KOSDAQ		제약	N	N	N	N		N	13740	110	2	0.81	67820620	4964	13.09	13640	13880	13550	17710	9550	13630	13662.49	2.76	0	-1739	14343	13986	13493	13136	12643	14165	13315	47	4080	500	9810	10	1	9400000	1292	20.48	0.95	12	0.05	671.00	14453.00	16950	20240710	-18.94	10500	20231113	30.86	16950	-18.94	20240710	11050	24.34	20240104	16950	-18.94	20240710	10500	30.86	20231113	1.25	N	049960	500	47 억		259182	N	N	0	N	00	N
121	20240809	090452	57	100.00	KOSDAQ		제약	N	N	N	N		N	13860	230	2	1.69	7659160	553	1.46	13640	13880	13640	17710	9550	13630	13850.20	2.76	0	-442	14343	13986	13493	13136	12643	14165	13315	47	4080	500	9810	10	1	9400000	1303	20.66	0.96	12	0.01	671.00	14453.00	16950	20240710	-18.23	10500	20231113	32.00	16950	-18.23	20240710	11050	25.43	20240104	16950	-18.23	20240710	10500	32.00	20231113	1.25	N	049960	500	47 억		259182	N	N	0	N	00	N
122	20240808	160446	57	100.00	KOSDAQ		제약	N	N	N	N		N	13630	490	2	3.73	513733660	37919	73.25	13100	13850	13000	17080	9200	13140	13548.18	2.72	0	2925	14180	13660	13030	12510	11880	13920	12770	47	3940	500	9460	10	1	9400000	1281	20.31	0.94	12	0.40	671.00	14453.00	16950	20240710	-19.59	10500	20231113	29.81	16950	-19.59	20240710	11050	23.35	20240104	16950	-19.59	20240710	10500	29.81	20231113	1.24	N	049960	500	47 억		255634	N	N	0	N	00	N
123	20240808	150451	57	100.00	KOSDAQ		제약	N	N	N	N		N	13520	380	2	2.89	502007450	37054	71.57	13100	13850	13000	17080	9200	13140	13548.00	2.72	0	3195	14180	13660	13030	12510	11880	13920	12770	47	3940	500	9460	10	1	9400000	1271	20.15	0.94	12	0.39	671.00	14453.00	16950	20240710	-20.24	10500	20231113	28.76	16950	-20.24	20240710	11050	22.35	20240104	16950	-20.24	20240710	10500	28.76	20231113	1.24	N	049960	500	47 억		255634	N	N	0	N	00	N
124	20240808	140453	57	100.00	KOSDAQ		제약	N	N	N	N		N	13600	460	2	3.50	448141220	33082	63.90	13100	13850	13000	17080	9200	13140	13546.38	2.72	0	3096	14180	13660	13030	12510	11880	13920	12770	47	3940	500	9460	10	1	9400000	1278	20.27	0.94	12	0.35	671.00	14453.00	16950	20240710	-19.76	10500	20231113	29.52	16950	-19.76	20240710	11050	23.08	20240104	16950	-19.76	20240710	10500	29.52	20231113	1.24	N	049960	500	47 억		255634	N	N	0	N	00	N
125	20240808	130453	57	100.00	KOSDAQ		제약	N	N	N	N		N	13710	570	2	4.34	346296610	25633	49.51	13100	13850	13000	17080	9200	13140	13509.80	2.72	0	992	14180	13660	13030	12510	11880	13920	12770	47	3940	500	9460	10	1	9400000	1289	20.43	0.95	12	0.27	671.00	14453.00	16950	20240710	-19.12	10500	20231113	30.57	16950	-19.12	20240710	11050	24.07	20240104	16950	-19.12	20240710	10500	30.57	20231113	1.24	N	049960	500	47 억		255634	N	N	0	N	00	N
126	20240808	120458	57	100.00	KOSDAQ		제약	N	N	N	N		N	13650	510	2	3.88	211318850	15789	30.50	13100	13650	13000	17080	9200	13140	13383.93	2.72	0	2523	14180	13660	13030	12510	11880	13920	12770	47	3940	500	9460	10	1	9400000	1283	20.34	0.94	12	0.17	671.00	14453.00	16950	20240710	-19.47	10500	20231113	30.00	16950	-19.47	20240710	11050	23.53	20240104	16950	-19.47	20240710	10500	30.00	20231113	1.24	N	049960	500	47 억		255634	N	N	0	N	00	N
127	20240808	110454	57	100.00	KOSDAQ		제약	N	N	N	N		N	13340	200	2	1.52	105714440	7972	15.40	13100	13400	13000	17080	9200	13140	13260.72	2.72	0	956	14180	13660	13030	12510	11880	13920	12770	47	3940	500	9460	10	1	9400000	1254	19.88	0.92	12	0.08	671.00	14453.00	16950	20240710	-21.30	10500	20231113	27.05	16950	-21.30	20240710	11050	20.72	20240104	16950	-21.30	20240710	10500	27.05	20231113	1.24	N	049960	500	47 억		255634	N	N	0	N	00	N
128	20240808	100450	57	100.00	KOSDAQ		제약	N	N	N	N		N	13360	220	2	1.67	72682510	5502	10.63	13100	13400	13000	17080	9200	13140	13210.20	2.72	0	398	14180	13660	13030	12510	11880	13920	12770	47	3940	500	9460	10	1	9400000	1256	19.91	0.92	12	0.06	671.00	14453.00	16950	20240710	-21.18	10500	20231113	27.24	16950	-21.18	20240710	11050	20.90	20240104	16950	-21.18	20240710	10500	27.24	20231113	1.24	N	049960	500	47 억		255634	N	N	0	N	00	N
129	20240808	090448	57	100.00	KOSDAQ		제약	N	N	N	N		N	13000	-140	5	-1.07	12101380	928	1.79	13100	13140	13000	17080	9200	13140	13040.28	2.72	0	-523	14180	13660	13030	12510	11880	13920	12770	47	3940	500	9460	10	1	9400000	1222	19.37	0.90	12	0.01	671.00	14453.00	16950	20240710	-23.30	10500	20231113	23.81	16950	-23.30	20240710	11050	17.65	20240104	16950	-23.30	20240710	10500	23.81	20231113	1.24	N	049960	500	47 억		255634	N	N	0	N	00	N
130	20240807	160441	57	100.00	KOSDAQ		제약	N	N	N	N		N	13140	740	2	5.97	673064590	51728	55.30	12420	13550	12400	16120	8680	12400	13011.59	2.66	0	-7852	13286	12842	12446	12002	11606	13065	12225	47	3720	500	8920	10	1	9400000	1235	19.58	0.91	12	0.55	671.00	14453.00	16950	20240710	-22.48	10500	20231113	25.14	16950	-22.48	20240710	11050	18.91	20240104	16950	-22.48	20240710	10500	25.14	20231113	1.28	N	049960	500	47 억		249862	N	N	0	N	00	N
131	20240807	150448	57	100.00	KOSDAQ		제약	N	N	N	N		N	13140	740	2	5.97	667127060	51276	54.81	12420	13550	12400	16120	8680	12400	13010.51	2.66	0	-7825	13286	12842	12446	12002	11606	13065	12225	47	3720	500	8920	10	1	9400000	1235	19.58	0.91	12	0.55	671.00	14453.00	16950	20240710	-22.48	10500	20231113	25.14	16950	-22.48	20240710	11050	18.91	20240104	16950	-22.48	20240710	10500	25.14	20231113	1.28	N	049960	500	47 억		249862	N	N	0	N	00	N
132	20240807	140452	57	100.00	KOSDAQ		제약	N	N	N	N		N	13220	820	2	6.61	611517640	47040	50.28	12420	13550	12400	16120	8680	12400	12999.95	2.66	0	-7701	13286	12842	12446	12002	11606	13065	12225	47	3720	500	8920	10	1	9400000	1243	19.70	0.91	12	0.50	671.00	14453.00	16950	20240710	-22.01	10500	20231113	25.90	16950	-22.01	20240710	11050	19.64	20240104	16950	-22.01	20240710	10500	25.90	20231113	1.28	N	049960	500	47 억		249862	N	N	0	N	00	N
133	20240807	130449	57	100.00	KOSDAQ		제약	N	N	N	N		N	13220	820	2	6.61	577348520	44456	47.52	12420	13550	12400	16120	8680	12400	12986.97	2.66	0	-7753	13286	12842	12446	12002	11606	13065	12225	47	3720	500	8920	10	1	9400000	1243	19.70	0.91	12	0.47	671.00	14453.00	16950	20240710	-22.01	10500	20231113	25.90	16950	-22.01	20240710	11050	19.64	20240104	16950	-22.01	20240710	10500	25.90	20231113	1.28	N	049960	500	47 억		249862	N	N	0	N	00	N
134	20240807	120450	57	100.00	KOSDAQ		제약	N	N	N	N		N	13230	830	2	6.69	542027170	41783	44.66	12420	13550	12400	16120	8680	12400	12972.43	2.66	0	-8680	13286	12842	12446	12002	11606	13065	12225	47	3720	500	8920	10	1	9400000	1244	19.72	0.92	12	0.44	671.00	14453.00	16950	20240710	-21.95	10500	20231113	26.00	16950	-21.95	20240710	11050	19.73	20240104	16950	-21.95	20240710	10500	26.00	20231113	1.28	N	049960	500	47 억		249862	N	N	0	N	00	N
135	20240807	110449	57	100.00	KOSDAQ		제약	N	N	N	N		N	13340	940	2	7.58	493184040	38084	40.71	12420	13550	12400	16120	8680	12400	12949.90	2.66	0	-9311	13286	12842	12446	12002	11606	13065	12225	47	3720	500	8920	10	1	9400000	1254	19.88	0.92	12	0.41	671.00	14453.00	16950	20240710	-21.30	10500	20231113	27.05	16950	-21.30	20240710	11050	20.72	20240104	16950	-21.30	20240710	10500	27.05	20231113	1.28	N	049960	500	47 억		249862	N	N	0	N	00	N
136	20240807	100444	57	100.00	KOSDAQ		제약	N	N	N	N		N	12720	320	2	2.58	239450900	18824	20.12	12420	12940	12400	16120	8680	12400	12720.51	2.66	0	-4312	13286	12842	12446	12002	11606	13065	12225	47	3720	500	8920	10	1	9400000	1196	18.96	0.88	12	0.20	671.00	14453.00	16950	20240710	-24.96	10500	20231113	21.14	16950	-24.96	20240710	11050	15.11	20240104	16950	-24.96	20240710	10500	21.14	20231113	1.28	N	049960	500	47 억		249862	N	N	0	N	00	N
137	20240807	090444	57	100.00	KOSDAQ		제약	N	N	N	N		N	12600	200	2	1.61	23974480	1923	2.06	12420	12680	12400	16120	8680	12400	12467.23	2.66	0	219	13286	12842	12446	12002	11606	13065	12225	47	3720	500	8920	10	1	9400000	1184	18.78	0.87	12	0.02	671.00	14453.00	16950	20240710	-25.66	10500	20231113	20.00	16950	-25.66	20240710	11050	14.03	20240104	16950	-25.66	20240710	10500	20.00	20231113	1.28	N	049960	500	47 억		249862	N	N	0	N	00	N
138	20240806	160440	57	100.00	KOSDAQ		제약	N	N	N	N		N	12400	-50	5	-0.40	1164574100	93519	235.49	12360	12890	12050	16180	8720	12450	12452.89	2.46	0	-6236	13863	13156	12583	11876	11303	12870	11590	47	3730	500	8960	10	1	9400000	1166	18.48	0.86	12	0.99	671.00	14453.00	16950	20240710	-26.84	10500	20231113	18.10	16950	-26.84	20240710	11050	12.22	20240104	16950	-26.84	20240710	10500	18.10	20231113	1.36	N	049960	500	47 억		230872	N	N	0	N	00	N
139	20240806	150448	57	100.00	KOSDAQ		제약	N	N	N	N		N	12400	-50	5	-0.40	1112279840	89307	224.89	12360	12890	12050	16180	8720	12450	12454.57	2.46	0	-4226	13863	13156	12583	11876	11303	12870	11590	47	3730	500	8960	10	1	9400000	1166	18.48	0.86	12	0.95	671.00	14453.00	16950	20240710	-26.84	10500	20231113	18.10	16950	-26.84	20240710	11050	12.22	20240104	16950	-26.84	20240710	10500	18.10	20231113	1.36	N	049960	500	47 억		230872	N	N	0	N	00	N
140	20240806	140445	57	100.00	KOSDAQ		제약	N	N	N	N		N	12430	-20	5	-0.16	935588690	75054	189.00	12360	12890	12050	16180	8720	12450	12465.54	2.46	0	-3553	13863	13156	12583	11876	11303	12870	11590	47	3730	500	8960	10	1	9400000	1168	18.52	0.86	12	0.80	671.00	14453.00	16950	20240710	-26.67	10500	20231113	18.38	16950	-26.67	20240710	11050	12.49	20240104	16950	-26.67	20240710	10500	18.38	20231113	1.36	N	049960	500	47 억		230872	N	N	0	N	00	N
141	20240806	130444	57	100.00	KOSDAQ		제약	N	N	N	N		N	12470	20	2	0.16	795213160	63816	160.70	12360	12890	12050	16180	8720	12450	12461.03	2.46	0	1621	13863	13156	12583	11876	11303	12870	11590	47	3730	500	8960	10	1	9400000	1172	18.58	0.86	12	0.68	671.00	14453.00	16950	20240710	-26.43	10500	20231113	18.76	16950	-26.43	20240710	11050	12.85	20240104	16950	-26.43	20240710	10500	18.76	20231113	1.36	N	049960	500	47 억		230872	N	N	0	N	00	N
142	20240806	120448	57	100.00	KOSDAQ		제약	N	N	N	N		N	12490	40	2	0.32	656286320	52662	132.61	12360	12890	12050	16180	8720	12450	12462.24	2.46	0	34	13863	13156	12583	11876	11303	12870	11590	47	3730	500	8960	10	1	9400000	1174	18.61	0.86	12	0.56	671.00	14453.00	16950	20240710	-26.31	10500	20231113	18.95	16950	-26.31	20240710	11050	13.03	20240104	16950	-26.31	20240710	10500	18.95	20231113	1.36	N	049960	500	47 억		230872	N	N	0	N	00	N
143	20240806	110442	57	100.00	KOSDAQ		제약	N	N	N	N		N	12420	-30	5	-0.24	522972800	41945	105.62	12360	12890	12050	16180	8720	12450	12468.06	2.46	0	-3096	13863	13156	12583	11876	11303	12870	11590	47	3730	500	8960	10	1	9400000	1167	18.51	0.86	12	0.45	671.00	14453.00	16950	20240710	-26.73	10500	20231113	18.29	16950	-26.73	20240710	11050	12.40	20240104	16950	-26.73	20240710	10500	18.29	20231113	1.36	N	049960	500	47 억		230872	N	N	0	N	00	N
144	20240806	100441	57	100.00	KOSDAQ		제약	N	N	N	N		N	12530	80	2	0.64	299707530	23820	59.98	12360	12890	12360	16180	8720	12450	12582.18	2.46	0	3791	13863	13156	12583	11876	11303	12870	11590	47	3730	500	8960	10	1	9400000	1178	18.67	0.87	12	0.25	671.00	14453.00	16950	20240710	-26.08	10500	20231113	19.33	16950	-26.08	20240710	11050	13.39	20240104	16950	-26.08	20240710	10500	19.33	20231113	1.36	N	049960	500	47 억		230872	N	N	0	N	00	N
145	20240806	090443	57	100.00	KOSDAQ		제약	N	N	N	N		N	12750	300	2	2.41	15659380	1233	3.10	12360	12890	12360	16180	8720	12450	12700.23	2.46	0	-1030	13863	13156	12583	11876	11303	12870	11590	47	3730	500	8960	10	1	9400000	1199	19.00	0.88	12	0.01	671.00	14453.00	16950	20240710	-24.78	10500	20231113	21.43	16950	-24.78	20240710	11050	15.38	20240104	16950	-24.78	20240710	10500	21.43	20231113	1.36	N	049960	500	47 억		230872	N	N	0	N	00	N
146	20240805	160435	57	100.00	KOSDAQ		제약	N	N	N	N		N	12450	-1050	5	-7.78	506500120	39700	118.59	13290	13290	12010	17550	9450	13500	12758.52	2.43	0	2391	14460	13980	13720	13240	12980	13850	13110	47	4050	500	9720	10	1	9400000	1170	18.55	0.86	12	0.42	671.00	14453.00	16950	20240710	-26.55	10500	20231113	18.57	16950	-26.55	20240710	11050	12.67	20240104	16950	-26.55	20240710	10500	18.57	20231113	1.47	N	049960	500	47 억		228741	N	N	0	N	00	N
147	20240805	150442	57	100.00	KOSDAQ		제약	N	N	N	N		N	12660	-840	5	-6.22	462636040	36182	108.08	13290	13290	12010	17550	9450	13500	12786.36	2.43	0	2789	14460	13980	13720	13240	12980	13850	13110	47	4050	500	9720	10	1	9400000	1190	18.87	0.88	12	0.38	671.00	14453.00	16950	20240710	-25.31	10500	20231113	20.57	16950	-25.31	20240710	11050	14.57	20240104	16950	-25.31	20240710	10500	20.57	20231113	1.47	N	049960	500	47 억		228741	N	N	0	N	00	N
148	20240805	140444	58	100.00	KOSDAQ		제약	N	N	N	N		N	12740	-760	5	-5.63	378357400	29368	87.72	13290	13290	12630	17550	9450	13500	12883.32	2.43	0	3312	14460	13980	13720	13240	12980	13850	13110	47	4050	500	9720	10	1	9400000	1198	18.99	0.88	12	0.31	671.00	14453.00	16950	20240710	-24.84	10500	20231113	21.33	16950	-24.84	20240710	11050	15.29	20240104	16950	-24.84	20240710	10500	21.33	20231113	1.47	N	049960	500	47 억		228741	N	N	0	N	00	N
149	20240805	130442	57	100.00	KOSDAQ		제약	N	N	N	N		N	12690	-810	5	-6.00	326093840	25252	75.43	13290	13290	12630	17550	9450	13500	12913.58	2.43	0	2792	14460	13980	13720	13240	12980	13850	13110	47	4050	500	9720	10	1	9400000	1193	18.91	0.88	12	0.27	671.00	14453.00	16950	20240710	-25.13	10500	20231113	20.86	16950	-25.13	20240710	11050	14.84	20240104	16950	-25.13	20240710	10500	20.86	20231113	1.47	N	049960	500	47 억		228741	N	N	0	N	00	N
150	20240805	120439	57	100.00	KOSDAQ		제약	N	N	N	N		N	12740	-760	5	-5.63	272775410	21059	62.90	13290	13290	12700	17550	9450	13500	12952.91	2.43	0	3437	14460	13980	13720	13240	12980	13850	13110	47	4050	500	9720	10	1	9400000	1198	18.99	0.88	12	0.22	671.00	14453.00	16950	20240710	-24.84	10500	20231113	21.33	16950	-24.84	20240710	11050	15.29	20240104	16950	-24.84	20240710	10500	21.33	20231113	1.47	N	049960	500	47 억		228741	N	N	0	N	00	N
151	20240805	110442	57	100.00	KOSDAQ		제약	N	N	N	N		N	12870	-630	5	-4.67	205641920	15801	47.20	13290	13290	12820	17550	9450	13500	13014.49	2.43	0	3631	14460	13980	13720	13240	12980	13850	13110	47	4050	500	9720	10	1	9400000	1210	19.18	0.89	12	0.17	671.00	14453.00	16950	20240710	-24.07	10500	20231113	22.57	16950	-24.07	20240710	11050	16.47	20240104	16950	-24.07	20240710	10500	22.57	20231113	1.47	N	049960	500	47 억		228741	N	N	0	N	00	N
152	20240805	100439	57	100.00	KOSDAQ		제약	N	N	N	N		N	13040	-460	5	-3.41	160834350	12328	36.82	13290	13290	12880	17550	9450	13500	13046.26	2.43	0	3196	14460	13980	13720	13240	12980	13850	13110	47	4050	500	9720	10	1	9400000	1226	19.43	0.90	12	0.13	671.00	14453.00	16950	20240710	-23.07	10500	20231113	24.19	16950	-23.07	20240710	11050	18.01	20240104	16950	-23.07	20240710	10500	24.19	20231113	1.47	N	049960	500	47 억		228741	N	N	0	N	00	N
153	20240805	090436	57	100.00	KOSDAQ		제약	N	N	N	N		N	13000	-500	5	-3.70	55699170	4246	12.68	13290	13290	13000	17550	9450	13500	13118.03	2.43	0	-506	14460	13980	13720	13240	12980	13850	13110	47	4050	500	9720	10	1	9400000	1222	19.37	0.90	12	0.05	671.00	14453.00	16950	20240710	-23.30	10500	20231113	23.81	16950	-23.30	20240710	11050	17.65	20240104	16950	-23.30	20240710	10500	23.81	20231113	1.47	N	049960	500	47 억		228741	N	N	0	N	00	N
154	20240802	160431	57	100.00	KOSDAQ		제약	N	N	N	N		N	13500	-680	5	-4.80	457634820	33444	174.52	14200	14200	13460	18430	9930	14180	13683.61	2.37	0	5899	14440	14310	14080	13950	13720	14375	14015	47	4250	500	10200	10	1	9400000	1269	20.12	0.93	12	0.36	671.00	14453.00	16950	20240710	-20.35	10500	20231113	28.57	16950	-20.35	20240710	11050	22.17	20240104	16950	-20.35	20240710	10500	28.57	20231113	1.47	N	049960	500	47 억		222992	N	N	0	N	00	N
155	20240802	150430	57	100.00	KOSDAQ		제약	N	N	N	N		N	13570	-610	5	-4.30	409864210	29904	156.05	14200	14200	13460	18430	9930	14180	13706.00	2.37	0	4527	14440	14310	14080	13950	13720	14375	14015	47	4250	500	10200	10	1	9400000	1276	20.22	0.94	12	0.32	671.00	14453.00	16950	20240710	-19.94	10500	20231113	29.24	16950	-19.94	20240710	11050	22.81	20240104	16950	-19.94	20240710	10500	29.24	20231113	1.47	N	049960	500	47 억		222992	N	N	0	N	00	N
156	20240802	140434	57	100.00	KOSDAQ		제약	N	N	N	N		N	13600	-580	5	-4.09	269260550	19543	101.98	14200	14200	13600	18430	9930	14180	13777.85	2.37	0	233	14440	14310	14080	13950	13720	14375	14015	47	4250	500	10200	10	1	9400000	1278	20.27	0.94	12	0.21	671.00	14453.00	16950	20240710	-19.76	10500	20231113	29.52	16950	-19.76	20240710	11050	23.08	20240104	16950	-19.76	20240710	10500	29.52	20231113	1.47	N	049960	500	47 억		222992	N	N	0	N	00	N
157	20240802	130434	57	100.00	KOSDAQ		제약	N	N	N	N		N	13650	-530	5	-3.74	230310370	16687	87.08	14200	14200	13600	18430	9930	14180	13801.78	2.37	0	-501	14440	14310	14080	13950	13720	14375	14015	47	4250	500	10200	10	1	9400000	1283	20.34	0.94	12	0.18	671.00	14453.00	16950	20240710	-19.47	10500	20231113	30.00	16950	-19.47	20240710	11050	23.53	20240104	16950	-19.47	20240710	10500	30.00	20231113	1.47	N	049960	500	47 억		222992	N	N	0	N	00	N
158	20240802	120434	57	100.00	KOSDAQ		제약	N	N	N	N		N	13690	-490	5	-3.46	183825910	13278	69.29	14200	14200	13690	18430	9930	14180	13844.40	2.37	0	-996	14440	14310	14080	13950	13720	14375	14015	47	4250	500	10200	10	1	9400000	1287	20.40	0.95	12	0.14	671.00	14453.00	16950	20240710	-19.23	10500	20231113	30.38	16950	-19.23	20240710	11050	23.89	20240104	16950	-19.23	20240710	10500	30.38	20231113	1.47	N	049960	500	47 억		222992	N	N	0	N	00	N
159	20240802	110433	57	100.00	KOSDAQ		제약	N	N	N	N		N	13880	-300	5	-2.12	121008360	8707	45.44	14200	14200	13740	18430	9930	14180	13897.82	2.37	0	-1596	14440	14310	14080	13950	13720	14375	14015	47	4250	500	10200	10	1	9400000	1305	20.69	0.96	12	0.09	671.00	14453.00	16950	20240710	-18.11	10500	20231113	32.19	16950	-18.11	20240710	11050	25.61	20240104	16950	-18.11	20240710	10500	32.19	20231113	1.47	N	049960	500	47 억		222992	N	N	0	N	00	N
160	20240802	100431	57	100.00	KOSDAQ		제약	N	N	N	N		N	13800	-380	5	-2.68	88704360	6372	33.25	14200	14200	13740	18430	9930	14180	13920.96	2.37	0	-994	14440	14310	14080	13950	13720	14375	14015	47	4250	500	10200	10	1	9400000	1297	20.57	0.95	12	0.07	671.00	14453.00	16950	20240710	-18.58	10500	20231113	31.43	16950	-18.58	20240710	11050	24.89	20240104	16950	-18.58	20240710	10500	31.43	20231113	1.47	N	049960	500	47 억		222992	N	N	0	N	00	N
161	20240802	090436	57	100.00	KOSDAQ		제약	N	N	N	N		N	14030	-150	5	-1.06	27819030	1971	10.29	14200	14200	14020	18430	9930	14180	14114.17	2.37	0	683	14440	14310	14080	13950	13720	14375	14015	47	4250	500	10200	10	1	9400000	1319	20.91	0.97	12	0.02	671.00	14453.00	16950	20240710	-17.23	10500	20231113	33.62	16950	-17.23	20240710	11050	26.97	20240104	16950	-17.23	20240710	10500	33.62	20231113	1.47	N	049960	500	47 억		222992	N	N	0	N	00	N
162	20240801	160429	57	100.00	KOSDAQ		제약	N	N	N	N		N	14180	130	2	0.93	269068200	19163	82.84	14050	14210	13850	18260	9840	14050	14041.02	2.31	0	5728	14296	14172	13976	13852	13656	14235	13915	47	4210	500	10110	10	1	9400000	1333	21.13	0.98	12	0.20	671.00	14453.00	16950	20240710	-16.34	10500	20231113	35.05	16950	-16.34	20240710	11050	28.33	20240104	16950	-16.34	20240710	10500	35.05	20231113	1.46	N	049960	500	47 억		217282	N	N	0	N	00	N
163	20240801	150442	57	100.00	KOSDAQ		제약	N	N	N	N		N	14070	20	2	0.14	259854280	18513	80.03	14050	14210	13850	18260	9840	14050	14036.31	2.31	0	5903	14296	14172	13976	13852	13656	14235	13915	47	4210	500	10110	10	1	9400000	1323	20.97	0.97	12	0.20	671.00	14453.00	16950	20240710	-16.99	10500	20231113	34.00	16950	-16.99	20240710	11050	27.33	20240104	16950	-16.99	20240710	10500	34.00	20231113	1.46	N	049960	500	47 억		217282	N	N	0	N	00	N
164	20240801	140438	57	100.00	KOSDAQ		제약	N	N	N	N		N	14040	-10	5	-0.07	225590150	16087	69.54	14050	14210	13850	18260	9840	14050	14023.13	2.31	0	5372	14296	14172	13976	13852	13656	14235	13915	47	4210	500	10110	10	1	9400000	1320	20.92	0.97	12	0.17	671.00	14453.00	16950	20240710	-17.17	10500	20231113	33.71	16950	-17.17	20240710	11050	27.06	20240104	16950	-17.17	20240710	10500	33.71	20231113	1.46	N	049960	500	47 억		217282	N	N	0	N	00	N
165	20240801	130432	57	100.00	KOSDAQ		제약	N	N	N	N		N	14050	0	3	0.00	212022290	15120	65.36	14050	14210	13850	18260	9840	14050	14022.64	2.31	0	4971	14296	14172	13976	13852	13656	14235	13915	47	4210	500	10110	10	1	9400000	1321	20.94	0.97	12	0.16	671.00	14453.00	16950	20240710	-17.11	10500	20231113	33.81	16950	-17.11	20240710	11050	27.15	20240104	16950	-17.11	20240710	10500	33.81	20231113	1.46	N	049960	500	47 억		217282	N	N	0	N	00	N
166	20240801	120435	57	100.00	KOSDAQ		제약	N	N	N	N		N	13900	-150	5	-1.07	99592250	7094	30.67	14050	14210	13850	18260	9840	14050	14038.94	2.31	0	2428	14296	14172	13976	13852	13656	14235	13915	47	4210	500	10110	10	1	9400000	1307	20.72	0.96	12	0.08	671.00	14453.00	16950	20240710	-17.99	10500	20231113	32.38	16950	-17.99	20240710	11050	25.79	20240104	16950	-17.99	20240710	10500	32.38	20231113	1.46	N	049960	500	47 억		217282	N	N	0	N	00	N
167	20240801	110436	57	100.00	KOSDAQ		제약	N	N	N	N		N	14090	40	2	0.28	59950790	4261	18.42	14050	14210	13920	18260	9840	14050	14069.65	2.31	0	2164	14296	14172	13976	13852	13656	14235	13915	47	4210	500	10110	10	1	9400000	1324	21.00	0.97	12	0.05	671.00	14453.00	16950	20240710	-16.87	10500	20231113	34.19	16950	-16.87	20240710	11050	27.51	20240104	16950	-16.87	20240710	10500	34.19	20231113	1.46	N	049960	500	47 억		217282	N	N	0	N	00	N
168	20240801	100433	57	100.00	KOSDAQ		제약	N	N	N	N		N	14130	80	2	0.57	37567360	2667	11.53	14050	14210	14000	18260	9840	14050	14086.00	2.31	0	1697	14296	14172	13976	13852	13656	14235	13915	47	4210	500	10110	10	1	9400000	1328	21.06	0.98	12	0.03	671.00	14453.00	16950	20240710	-16.64	10500	20231113	34.57	16950	-16.64	20240710	11050	27.87	20240104	16950	-16.64	20240710	10500	34.57	20231113	1.46	N	049960	500	47 억		217282	N	N	0	N	00	N
169	20240801	090425	57	100.00	KOSDAQ		제약	N	N	N	N		N	14090	40	2	0.28	7070090	503	2.17	14050	14090	14050	18260	9840	14050	14055.84	2.31	0	194	14296	14172	13976	13852	13656	14235	13915	47	4210	500	10110	10	1	9400000	1324	21.00	0.97	12	0.01	671.00	14453.00	16950	20240710	-16.87	10500	20231113	34.19	16950	-16.87	20240710	11050	27.51	20240104	16950	-16.87	20240710	10500	34.19	20231113	1.46	N	049960	500	47 억		217282	N	N	0	N	00	N