KissMeData/142280/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	160841	57	100.00	KOSDAQ		제약	N	N	N	N		N	4415	-25	5	-0.56	1720789840	391619	75.05	4440	4520	4350	5770	3110	4440	4393.95	0.79	0	42557	4746	4592	4491	4337	4236	4542	4287	106	1330	500	3100	5	1	21136211	933	51.94	2.67	12	1.85	85.00	1653.00	6950	20240819	-36.47	3490	20231024	26.50	6950	-36.47	20240819	3600	22.64	20240805	6950	-36.47	20240819	3490	26.50	20231024	1.24	N	142280	500	105 억		166056	N	N	0	N	00	N
3	20240830	150849	57	100.00	KOSDAQ		제약	N	N	N	N		N	4395	-45	5	-1.01	1654806970	376655	72.18	4440	4520	4350	5770	3110	4440	4393.42	0.79	0	41802	4746	4592	4491	4337	4236	4542	4287	106	1330	500	3100	5	1	21136211	929	51.71	2.66	12	1.78	85.00	1653.00	6950	20240819	-36.76	3490	20231024	25.93	6950	-36.76	20240819	3600	22.08	20240805	6950	-36.76	20240819	3490	25.93	20231024	1.24	N	142280	500	105 억		166056	N	N	0	N	00	N
4	20240830	140849	57	100.00	KOSDAQ		제약	N	N	N	N		N	4395	-45	5	-1.01	1437049385	327056	62.68	4440	4520	4350	5770	3110	4440	4393.89	0.79	0	25655	4746	4592	4491	4337	4236	4542	4287	106	1330	500	3100	5	1	21136211	929	51.71	2.66	12	1.55	85.00	1653.00	6950	20240819	-36.76	3490	20231024	25.93	6950	-36.76	20240819	3600	22.08	20240805	6950	-36.76	20240819	3490	25.93	20231024	1.24	N	142280	500	105 억		166056	N	N	0	N	00	N
5	20240830	130843	57	100.00	KOSDAQ		제약	N	N	N	N		N	4390	-50	5	-1.13	1055752690	240444	46.08	4440	4520	4350	5770	3110	4440	4390.84	0.79	0	25313	4746	4592	4491	4337	4236	4542	4287	106	1330	500	3100	5	1	21136211	928	51.65	2.66	12	1.14	85.00	1653.00	6950	20240819	-36.83	3490	20231024	25.79	6950	-36.83	20240819	3600	21.94	20240805	6950	-36.83	20240819	3490	25.79	20231024	1.24	N	142280	500	105 억		166056	N	N	0	N	00	N
6	20240830	120847	57	100.00	KOSDAQ		제약	N	N	N	N		N	4365	-75	5	-1.69	925346460	210633	40.37	4440	4520	4350	5770	3110	4440	4393.16	0.79	0	10436	4746	4592	4491	4337	4236	4542	4287	106	1330	500	3100	5	1	21136211	923	51.35	2.64	12	1.00	85.00	1653.00	6950	20240819	-37.19	3490	20231024	25.07	6950	-37.19	20240819	3600	21.25	20240805	6950	-37.19	20240819	3490	25.07	20231024	1.24	N	142280	500	105 억		166056	N	N	0	N	00	N
7	20240830	110856	57	100.00	KOSDAQ		제약	N	N	N	N		N	4380	-60	5	-1.35	795746670	180942	34.68	4440	4520	4350	5770	3110	4440	4397.79	0.79	0	10497	4746	4592	4491	4337	4236	4542	4287	106	1330	500	3100	5	1	21136211	926	51.53	2.65	12	0.86	85.00	1653.00	6950	20240819	-36.98	3490	20231024	25.50	6950	-36.98	20240819	3600	21.67	20240805	6950	-36.98	20240819	3490	25.50	20231024	1.24	N	142280	500	105 억		166056	N	N	0	N	00	N
8	20240830	100851	57	100.00	KOSDAQ		제약	N	N	N	N		N	4380	-60	5	-1.35	544000160	123460	23.66	4440	4520	4350	5770	3110	4440	4406.27	0.79	0	1940	4746	4592	4491	4337	4236	4542	4287	106	1330	500	3100	5	1	21136211	926	51.53	2.65	12	0.58	85.00	1653.00	6950	20240819	-36.98	3490	20231024	25.50	6950	-36.98	20240819	3600	21.67	20240805	6950	-36.98	20240819	3490	25.50	20231024	1.24	N	142280	500	105 억		166056	N	N	0	N	00	N
9	20240830	090854	57	100.00	KOSDAQ		제약	N	N	N	N		N	4425	-15	5	-0.34	133460945	30143	5.78	4440	4520	4350	5770	3110	4440	4427.57	0.79	0	4658	4746	4592	4491	4337	4236	4542	4287	106	1330	500	3100	5	1	21136211	935	52.06	2.68	12	0.14	85.00	1653.00	6950	20240819	-36.33	3490	20231024	26.79	6950	-36.33	20240819	3600	22.92	20240805	6950	-36.33	20240819	3490	26.79	20231024	1.24	N	142280	500	105 억		166056	N	N	0	N	00	N
10	20240829	160853	57	100.00	KOSDAQ		제약	N	N	N	N		N	4440	-230	5	-4.93	2308706400	517084	57.36	4560	4645	4390	6070	3270	4670	4464.86	0.55	0	50774	4990	4830	4715	4555	4440	4910	4635	106	1400	500	3260	5	1	21136211	938	52.24	2.69	12	2.45	85.00	1653.00	6950	20240819	-36.12	3490	20231024	27.22	6950	-36.12	20240819	3600	23.33	20240805	6950	-36.12	20240819	3490	27.22	20231024	1.26	N	142280	500	105 억		115217	N	N	0	N	00	N
11	20240829	150902	57	100.00	KOSDAQ		제약	N	N	N	N		N	4405	-265	5	-5.67	2212412735	495347	54.95	4560	4645	4390	6070	3270	4670	4466.34	0.55	0	45290	4990	4830	4715	4555	4440	4910	4635	106	1400	500	3260	5	1	21136211	931	51.82	2.66	12	2.34	85.00	1653.00	6950	20240819	-36.62	3490	20231024	26.22	6950	-36.62	20240819	3600	22.36	20240805	6950	-36.62	20240819	3490	26.22	20231024	1.26	N	142280	500	105 억		115217	N	N	0	N	00	N
12	20240829	140903	57	100.00	KOSDAQ		제약	N	N	N	N		N	4415	-255	5	-5.46	1903887545	425272	47.18	4560	4645	4415	6070	3270	4670	4476.82	0.55	0	29552	4990	4830	4715	4555	4440	4910	4635	106	1400	500	3260	5	1	21136211	933	51.94	2.67	12	2.01	85.00	1653.00	6950	20240819	-36.47	3490	20231024	26.50	6950	-36.47	20240819	3600	22.64	20240805	6950	-36.47	20240819	3490	26.50	20231024	1.26	N	142280	500	105 억		115217	N	N	0	N	00	N
13	20240829	130904	57	100.00	KOSDAQ		제약	N	N	N	N		N	4450	-220	5	-4.71	1720058435	383797	42.57	4560	4645	4430	6070	3270	4670	4481.63	0.55	0	22794	4990	4830	4715	4555	4440	4910	4635	106	1400	500	3260	5	1	21136211	941	52.35	2.69	12	1.82	85.00	1653.00	6950	20240819	-35.97	3490	20231024	27.51	6950	-35.97	20240819	3600	23.61	20240805	6950	-35.97	20240819	3490	27.51	20231024	1.26	N	142280	500	105 억		115217	N	N	0	N	00	N
14	20240829	120902	57	100.00	KOSDAQ		제약	N	N	N	N		N	4440	-230	5	-4.93	1558394860	347432	38.54	4560	4645	4435	6070	3270	4670	4485.41	0.55	0	25784	4990	4830	4715	4555	4440	4910	4635	106	1400	500	3260	5	1	21136211	938	52.24	2.69	12	1.64	85.00	1653.00	6950	20240819	-36.12	3490	20231024	27.22	6950	-36.12	20240819	3600	23.33	20240805	6950	-36.12	20240819	3490	27.22	20231024	1.26	N	142280	500	105 억		115217	N	N	0	N	00	N
15	20240829	110902	57	100.00	KOSDAQ		제약	N	N	N	N		N	4450	-220	5	-4.71	1334763920	297155	32.96	4560	4645	4450	6070	3270	4670	4491.74	0.55	0	8419	4990	4830	4715	4555	4440	4910	4635	106	1400	500	3260	5	1	21136211	941	52.35	2.69	12	1.41	85.00	1653.00	6950	20240819	-35.97	3490	20231024	27.51	6950	-35.97	20240819	3600	23.61	20240805	6950	-35.97	20240819	3490	27.51	20231024	1.26	N	142280	500	105 억		115217	N	N	0	N	00	N
16	20240829	100857	57	100.00	KOSDAQ		제약	N	N	N	N		N	4485	-185	5	-3.96	1062144530	236068	26.19	4560	4645	4450	6070	3270	4670	4499.24	0.55	0	20912	4990	4830	4715	4555	4440	4910	4635	106	1400	500	3260	5	1	21136211	948	52.76	2.71	12	1.12	85.00	1653.00	6950	20240819	-35.47	3490	20231024	28.51	6950	-35.47	20240819	3600	24.58	20240805	6950	-35.47	20240819	3490	28.51	20231024	1.26	N	142280	500	105 억		115217	N	N	0	N	00	N
17	20240829	090901	57	100.00	KOSDAQ		제약	N	N	N	N		N	4530	-140	5	-3.00	259100455	56963	6.32	4560	4645	4505	6070	3270	4670	4548.34	0.55	0	11066	4990	4830	4715	4555	4440	4910	4635	106	1400	500	3260	5	1	21136211	957	53.29	2.74	12	0.27	85.00	1653.00	6950	20240819	-34.82	3490	20231024	29.80	6950	-34.82	20240819	3600	25.83	20240805	6950	-34.82	20240819	3490	29.80	20231024	1.26	N	142280	500	105 억		115217	N	N	0	N	00	N
18	20240828	160833	57	100.00	KOSDAQ		제약	N	N	N	N		N	4670	15	2	0.32	4248712465	896500	128.07	4660	4875	4600	6050	3260	4655	4739.31	0.57	0	-6180	4978	4816	4688	4526	4398	4752	4462	106	1395	500	3250	5	1	21136211	987	54.94	2.83	12	4.24	85.00	1653.00	6950	20240819	-32.81	3490	20231024	33.81	6950	-32.81	20240819	3600	29.72	20240805	6950	-32.81	20240819	3490	33.81	20231024	1.30	N	142280	500	105 억		121381	N	N	0	N	00	N
19	20240828	150838	57	100.00	KOSDAQ		제약	N	N	N	N		N	4660	5	2	0.11	4166565570	878899	125.56	4660	4875	4600	6050	3260	4655	4740.66	0.57	0	-4859	4978	4816	4688	4526	4398	4752	4462	106	1395	500	3250	5	1	21136211	985	54.82	2.82	12	4.16	85.00	1653.00	6950	20240819	-32.95	3490	20231024	33.52	6950	-32.95	20240819	3600	29.44	20240805	6950	-32.95	20240819	3490	33.52	20231024	1.30	N	142280	500	105 억		121381	N	N	0	N	00	N
20	20240828	140841	57	100.00	KOSDAQ		제약	N	N	N	N		N	4620	-35	5	-0.75	3999158675	842881	120.41	4660	4875	4600	6050	3260	4655	4744.63	0.57	0	-161	4978	4816	4688	4526	4398	4752	4462	106	1395	500	3250	5	1	21136211	976	54.35	2.79	12	3.99	85.00	1653.00	6950	20240819	-33.53	3490	20231024	32.38	6950	-33.53	20240819	3600	28.33	20240805	6950	-33.53	20240819	3490	32.38	20231024	1.30	N	142280	500	105 억		121381	N	N	0	N	00	N
21	20240828	130837	57	100.00	KOSDAQ		제약	N	N	N	N		N	4650	-5	5	-0.11	3797540465	799431	114.20	4660	4875	4600	6050	3260	4655	4750.30	0.57	0	4632	4978	4816	4688	4526	4398	4752	4462	106	1395	500	3250	5	1	21136211	983	54.71	2.81	12	3.78	85.00	1653.00	6950	20240819	-33.09	3490	20231024	33.24	6950	-33.09	20240819	3600	29.17	20240805	6950	-33.09	20240819	3490	33.24	20231024	1.30	N	142280	500	105 억		121381	N	N	0	N	00	N
22	20240828	120836	57	100.00	KOSDAQ		제약	N	N	N	N		N	4665	10	2	0.21	3326510985	697803	99.69	4660	4875	4635	6050	3260	4655	4767.12	0.57	0	-669	4978	4816	4688	4526	4398	4752	4462	106	1395	500	3250	5	1	21136211	986	54.88	2.82	12	3.30	85.00	1653.00	6950	20240819	-32.88	3490	20231024	33.67	6950	-32.88	20240819	3600	29.58	20240805	6950	-32.88	20240819	3490	33.67	20231024	1.30	N	142280	500	105 억		121381	N	N	0	N	00	N
23	20240828	110836	57	100.00	KOSDAQ		제약	N	N	N	N		N	4705	50	2	1.07	3081431990	645667	92.24	4660	4875	4635	6050	3260	4655	4772.48	0.57	0	-882	4978	4816	4688	4526	4398	4752	4462	106	1395	500	3250	5	1	21136211	994	55.35	2.85	12	3.05	85.00	1653.00	6950	20240819	-32.30	3490	20231024	34.81	6950	-32.30	20240819	3600	30.69	20240805	6950	-32.30	20240819	3490	34.81	20231024	1.30	N	142280	500	105 억		121381	N	N	0	N	00	N
24	20240828	100904	57	100.00	KOSDAQ		제약	N	N	N	N		N	4845	190	2	4.08	2181688550	456941	65.28	4660	4855	4635	6050	3260	4655	4774.55	0.57	0	34528	4978	4816	4688	4526	4398	4752	4462	106	1395	500	3250	5	1	21136211	1024	57.00	2.93	12	2.16	85.00	1653.00	6950	20240819	-30.29	3490	20231024	38.83	6950	-30.29	20240819	3600	34.58	20240805	6950	-30.29	20240819	3490	38.83	20231024	1.30	N	142280	500	105 억		121381	N	N	0	N	00	N
25	20240828	090850	57	100.00	KOSDAQ		제약	N	N	N	N		N	4665	10	2	0.21	148267225	31727	4.53	4660	4700	4635	6050	3260	4655	4673.22	0.57	0	8013	4978	4816	4688	4526	4398	4752	4462	106	1395	500	3250	5	1	21136211	986	54.88	2.82	12	0.15	85.00	1653.00	6950	20240819	-32.88	3490	20231024	33.67	6950	-32.88	20240819	3600	29.58	20240805	6950	-32.88	20240819	3490	33.67	20231024	1.30	N	142280	500	105 억		121381	N	N	0	N	00	N
26	20240827	160833	57	100.00	KOSDAQ		제약	N	N	N	N		N	4655	-55	5	-1.17	3248159550	691716	62.28	4670	4850	4560	6120	3300	4710	4695.92	0.71	0	-28696	5230	4970	4830	4570	4430	4900	4500	106	1410	500	3290	5	1	21136211	984	54.76	2.82	12	3.27	85.00	1653.00	6950	20240819	-33.02	3490	20231024	33.38	6950	-33.02	20240819	3600	29.31	20240805	6950	-33.02	20240819	3490	33.38	20231024	1.36	N	142280	500	105 억		149767	N	N	0	N	00	N
27	20240827	150837	57	100.00	KOSDAQ		제약	N	N	N	N		N	4650	-60	5	-1.27	3162291145	673272	60.62	4670	4850	4560	6120	3300	4710	4696.90	0.71	0	-29919	5230	4970	4830	4570	4430	4900	4500	106	1410	500	3290	5	1	21136211	983	54.71	2.81	12	3.19	85.00	1653.00	6950	20240819	-33.09	3490	20231024	33.24	6950	-33.09	20240819	3600	29.17	20240805	6950	-33.09	20240819	3490	33.24	20231024	1.36	N	142280	500	105 억		149767	N	N	0	N	00	N
28	20240827	140840	57	100.00	KOSDAQ		제약	N	N	N	N		N	4655	-55	5	-1.17	3031786795	645248	58.09	4670	4850	4560	6120	3300	4710	4698.63	0.71	0	-34883	5230	4970	4830	4570	4430	4900	4500	106	1410	500	3290	5	1	21136211	984	54.76	2.82	12	3.05	85.00	1653.00	6950	20240819	-33.02	3490	20231024	33.38	6950	-33.02	20240819	3600	29.31	20240805	6950	-33.02	20240819	3490	33.38	20231024	1.36	N	142280	500	105 억		149767	N	N	0	N	00	N
29	20240827	130841	57	100.00	KOSDAQ		제약	N	N	N	N		N	4610	-100	5	-2.12	2927161325	622600	56.05	4670	4850	4560	6120	3300	4710	4701.51	0.71	0	-40606	5230	4970	4830	4570	4430	4900	4500	106	1410	500	3290	5	1	21136211	974	54.24	2.79	12	2.95	85.00	1653.00	6950	20240819	-33.67	3490	20231024	32.09	6950	-33.67	20240819	3600	28.06	20240805	6950	-33.67	20240819	3490	32.09	20231024	1.36	N	142280	500	105 억		149767	N	N	0	N	00	N
30	20240827	120843	57	100.00	KOSDAQ		제약	N	N	N	N		N	4580	-130	5	-2.76	2760032205	586120	52.77	4670	4850	4560	6120	3300	4710	4708.99	0.71	0	-49430	5230	4970	4830	4570	4430	4900	4500	106	1410	500	3290	5	1	21136211	968	53.88	2.77	12	2.77	85.00	1653.00	6950	20240819	-34.10	3490	20231024	31.23	6950	-34.10	20240819	3600	27.22	20240805	6950	-34.10	20240819	3490	31.23	20231024	1.36	N	142280	500	105 억		149767	N	N	0	N	00	N
31	20240827	110840	57	100.00	KOSDAQ		제약	N	N	N	N		N	4670	-40	5	-0.85	2177574495	459872	41.40	4670	4850	4620	6120	3300	4710	4735.19	0.71	0	-57090	5230	4970	4830	4570	4430	4900	4500	106	1410	500	3290	5	1	21136211	987	54.94	2.83	12	2.18	85.00	1653.00	6950	20240819	-32.81	3490	20231024	33.81	6950	-32.81	20240819	3600	29.72	20240805	6950	-32.81	20240819	3490	33.81	20231024	1.36	N	142280	500	105 억		149767	N	N	0	N	00	N
32	20240827	100839	57	100.00	KOSDAQ		제약	N	N	N	N		N	4760	50	2	1.06	1147696705	244022	21.97	4670	4830	4620	6120	3300	4710	4703.24	0.71	0	-31716	5230	4970	4830	4570	4430	4900	4500	106	1410	500	3290	5	1	21136211	1006	56.00	2.88	12	1.15	85.00	1653.00	6950	20240819	-31.51	3490	20231024	36.39	6950	-31.51	20240819	3600	32.22	20240805	6950	-31.51	20240819	3490	36.39	20231024	1.36	N	142280	500	105 억		149767	N	N	0	N	00	N
33	20240827	090838	57	100.00	KOSDAQ		제약	N	N	N	N		N	4670	-40	5	-0.85	244917100	52468	4.72	4670	4710	4620	6120	3300	4710	4667.76	0.71	0	-4907	5230	4970	4830	4570	4430	4900	4500	106	1410	500	3290	5	1	21136211	987	54.94	2.83	12	0.25	85.00	1653.00	6950	20240819	-32.81	3490	20231024	33.81	6950	-32.81	20240819	3600	29.72	20240805	6950	-32.81	20240819	3490	33.81	20231024	1.36	N	142280	500	105 억		149767	N	N	0	N	00	N
34	20240826	160825	57	100.00	KOSDAQ		제약	N	N	N	N		N	4710	-380	5	-7.47	5218401820	1091696	77.04	5040	5090	4690	6610	3570	5090	4774.52	0.48	0	48562	5676	5382	5196	4902	4716	5290	4810	106	1520	500	3560	5	1	21136211	996	55.41	2.85	12	5.17	85.00	1653.00	6950	20240819	-32.23	3490	20231024	34.96	6950	-32.23	20240819	3600	30.83	20240805	6950	-32.23	20240819	3490	34.96	20231024	1.37	N	142280	500	105 억		100643	N	N	0	N	00	N
35	20240826	150833	57	100.00	KOSDAQ		제약	N	N	N	N		N	4710	-380	5	-7.47	4941961835	1033018	72.90	5040	5090	4690	6610	3570	5090	4778.10	0.48	0	37551	5676	5382	5196	4902	4716	5290	4810	106	1520	500	3560	5	1	21136211	996	55.41	2.85	12	4.89	85.00	1653.00	6950	20240819	-32.23	3490	20231024	34.96	6950	-32.23	20240819	3600	30.83	20240805	6950	-32.23	20240819	3490	34.96	20231024	1.37	N	142280	500	105 억		100643	N	N	0	N	00	N
36	20240826	140835	57	100.00	KOSDAQ		제약	N	N	N	N		N	4730	-360	5	-7.07	4611905940	963142	67.97	5040	5090	4690	6610	3570	5090	4782.15	0.48	0	40781	5676	5382	5196	4902	4716	5290	4810	106	1520	500	3560	5	1	21136211	1000	55.65	2.86	12	4.56	85.00	1653.00	6950	20240819	-31.94	3490	20231024	35.53	6950	-31.94	20240819	3600	31.39	20240805	6950	-31.94	20240819	3490	35.53	20231024	1.37	N	142280	500	105 억		100643	N	N	0	N	00	N
37	20240826	130837	57	100.00	KOSDAQ		제약	N	N	N	N		N	4735	-355	5	-6.97	4434725510	925927	65.34	5040	5090	4690	6610	3570	5090	4783.02	0.48	0	35702	5676	5382	5196	4902	4716	5290	4810	106	1520	500	3560	5	1	21136211	1001	55.71	2.86	12	4.38	85.00	1653.00	6950	20240819	-31.87	3490	20231024	35.67	6950	-31.87	20240819	3600	31.53	20240805	6950	-31.87	20240819	3490	35.67	20231024	1.37	N	142280	500	105 억		100643	N	N	0	N	00	N
38	20240826	120831	57	100.00	KOSDAQ		제약	N	N	N	N		N	4735	-355	5	-6.97	4137111830	862860	60.89	5040	5090	4690	6610	3570	5090	4787.80	0.48	0	30341	5676	5382	5196	4902	4716	5290	4810	106	1520	500	3560	5	1	21136211	1001	55.71	2.86	12	4.08	85.00	1653.00	6950	20240819	-31.87	3490	20231024	35.67	6950	-31.87	20240819	3600	31.53	20240805	6950	-31.87	20240819	3490	35.67	20231024	1.37	N	142280	500	105 억		100643	N	N	0	N	00	N
39	20240826	110835	57	100.00	KOSDAQ		제약	N	N	N	N		N	4760	-330	5	-6.48	3873481045	807261	56.97	5040	5090	4690	6610	3570	5090	4791.06	0.48	0	28340	5676	5382	5196	4902	4716	5290	4810	106	1520	500	3560	5	1	21136211	1006	56.00	2.88	12	3.82	85.00	1653.00	6950	20240819	-31.51	3490	20231024	36.39	6950	-31.51	20240819	3600	32.22	20240805	6950	-31.51	20240819	3490	36.39	20231024	1.37	N	142280	500	105 억		100643	N	N	0	N	00	N
40	20240826	100835	57	100.00	KOSDAQ		제약	N	N	N	N		N	4795	-295	5	-5.80	3120037875	648723	45.78	5040	5090	4690	6610	3570	5090	4800.79	0.48	0	47164	5676	5382	5196	4902	4716	5290	4810	106	1520	500	3560	5	1	21136211	1013	56.41	2.90	12	3.07	85.00	1653.00	6950	20240819	-31.01	3490	20231024	37.39	6950	-31.01	20240819	3600	33.19	20240805	6950	-31.01	20240819	3490	37.39	20231024	1.37	N	142280	500	105 억		100643	N	N	0	N	00	N
41	20240826	090832	57	100.00	KOSDAQ		제약	N	N	N	N		N	4795	-295	5	-5.80	1129192290	230358	16.26	5040	5090	4765	6610	3570	5090	4884.46	0.48	0	15314	5676	5382	5196	4902	4716	5290	4810	106	1520	500	3560	5	1	21136211	1013	56.41	2.90	12	1.09	85.00	1653.00	6950	20240819	-31.01	3490	20231024	37.39	6950	-31.01	20240819	3600	33.19	20240805	6950	-31.01	20240819	3490	37.39	20231024	1.37	N	142280	500	105 억		100643	N	N	0	N	00	N
42	20240823	160827	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	-400	5	-7.29	7098235940	1379916	29.34	5300	5490	5010	7130	3850	5490	5143.99	0.15	0	67771	6870	6180	5550	4860	4230	5865	4545	106	1640	500	3840	10	1	21136211	1076	59.88	3.08	12	6.53	85.00	1653.00	6950	20240819	-26.76	3490	20231024	45.85	6950	-26.76	20240819	3600	41.39	20240805	6950	-26.76	20240819	3490	45.85	20231024	1.29	N	142280	500	105 억		32735	N	N	0	N	00	N
43	20240823	150834	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	-390	5	-7.10	6693948910	1300290	27.64	5300	5490	5010	7130	3850	5490	5147.80	0.15	0	73164	6870	6180	5550	4860	4230	5865	4545	106	1640	500	3840	10	1	21136211	1078	60.00	3.09	12	6.15	85.00	1653.00	6950	20240819	-26.62	3490	20231024	46.13	6950	-26.62	20240819	3600	41.67	20240805	6950	-26.62	20240819	3490	46.13	20231024	1.29	N	142280	500	105 억		32735	N	N	0	N	00	N
44	20240823	140833	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	-410	5	-7.47	6233651430	1209885	25.72	5300	5490	5010	7130	3850	5490	5152.01	0.15	0	64469	6870	6180	5550	4860	4230	5865	4545	106	1640	500	3840	10	1	21136211	1074	59.76	3.07	12	5.72	85.00	1653.00	6950	20240819	-26.91	3490	20231024	45.56	6950	-26.91	20240819	3600	41.11	20240805	6950	-26.91	20240819	3490	45.56	20231024	1.29	N	142280	500	105 억		32735	N	N	0	N	00	N
45	20240823	130833	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	-360	5	-6.56	5741038220	1113317	23.67	5300	5490	5010	7130	3850	5490	5156.42	0.15	0	59070	6870	6180	5550	4860	4230	5865	4545	106	1640	500	3840	10	1	21136211	1084	60.35	3.10	12	5.27	85.00	1653.00	6950	20240819	-26.19	3490	20231024	46.99	6950	-26.19	20240819	3600	42.50	20240805	6950	-26.19	20240819	3490	46.99	20231024	1.29	N	142280	500	105 억		32735	N	N	0	N	00	N
46	20240823	120832	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	-410	5	-7.47	5225557010	1012046	21.52	5300	5490	5010	7130	3850	5490	5163.06	0.15	0	55694	6870	6180	5550	4860	4230	5865	4545	106	1640	500	3840	10	1	21136211	1074	59.76	3.07	12	4.79	85.00	1653.00	6950	20240819	-26.91	3490	20231024	45.56	6950	-26.91	20240819	3600	41.11	20240805	6950	-26.91	20240819	3490	45.56	20231024	1.29	N	142280	500	105 억		32735	N	N	0	N	00	N
47	20240823	110830	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	-430	5	-7.83	3986321270	770608	16.38	5300	5490	5010	7130	3850	5490	5172.58	0.15	0	91966	6870	6180	5550	4860	4230	5865	4545	106	1640	500	3840	10	1	21136211	1069	59.53	3.06	12	3.65	85.00	1653.00	6950	20240819	-27.19	3490	20231024	44.99	6950	-27.19	20240819	3600	40.56	20240805	6950	-27.19	20240819	3490	44.99	20231024	1.29	N	142280	500	105 억		32735	N	N	0	N	00	N
48	20240823	100832	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	-430	5	-7.83	3192231960	613105	13.03	5300	5490	5010	7130	3850	5490	5206.24	0.15	0	92101	6870	6180	5550	4860	4230	5865	4545	106	1640	500	3840	10	1	21136211	1069	59.53	3.06	12	2.90	85.00	1653.00	6950	20240819	-27.19	3490	20231024	44.99	6950	-27.19	20240819	3600	40.56	20240805	6950	-27.19	20240819	3490	44.99	20231024	1.29	N	142280	500	105 억		32735	N	N	0	N	00	N
49	20240823	090833	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	-100	5	-1.82	662851160	124560	2.65	5300	5410	5260	7130	3850	5490	5320.28	0.15	0	40692	6870	6180	5550	4860	4230	5865	4545	106	1640	500	3840	10	1	21136211	1139	63.41	3.26	12	0.59	85.00	1653.00	6950	20240819	-22.45	3490	20231024	54.44	6950	-22.45	20240819	3600	49.72	20240805	6950	-22.45	20240819	3490	54.44	20231024	1.29	N	142280	500	105 억		32735	N	N	0	N	00	N
50	20240822	160827	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	-210	5	-3.68	25499414560	4656863	759.91	5850	6240	4920	7410	3990	5700	5475.59	0.21	0	-12486	6193	5946	5803	5556	5413	5875	5485	106	1710	500	3990	10	1	21136211	1160	64.59	3.32	12	22.03	85.00	1653.00	6950	20240819	-21.01	3490	20231024	57.31	6950	-21.01	20240819	3600	52.50	20240805	6950	-21.01	20240819	3490	57.31	20231024	1.16	N	142280	500	105 억		45278	N	N	0	N	00	N
51	20240822	150834	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	-200	5	-3.51	24460277610	4465586	728.70	5850	6240	4920	7410	3990	5700	5477.45	0.21	0	-16105	6193	5946	5803	5556	5413	5875	5485	106	1710	500	3990	10	1	21136211	1162	64.71	3.33	12	21.13	85.00	1653.00	6950	20240819	-20.86	3490	20231024	57.59	6950	-20.86	20240819	3600	52.78	20240805	6950	-20.86	20240819	3490	57.59	20231024	1.16	N	142280	500	105 억		45278	N	N	0	N	00	N
52	20240822	140834	57	100.00	KOSDAQ		제약	N	N	N	N		N	5290	-410	5	-7.19	18642646130	3398006	554.49	5850	6240	4920	7410	3990	5700	5486.28	0.21	0	8481	6193	5946	5803	5556	5413	5875	5485	106	1710	500	3990	10	1	21136211	1118	62.24	3.20	12	16.08	85.00	1653.00	6950	20240819	-23.88	3490	20231024	51.58	6950	-23.88	20240819	3600	46.94	20240805	6950	-23.88	20240819	3490	51.58	20231024	1.16	N	142280	500	105 억		45278	N	N	0	N	00	N
53	20240822	130835	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	-660	5	-11.58	15362947750	2770544	452.10	5850	6240	4920	7410	3990	5700	5545.04	0.21	0	-519	6193	5946	5803	5556	5413	5875	5485	106	1710	500	3990	10	1	21136211	1065	59.29	3.05	12	13.11	85.00	1653.00	6950	20240819	-27.48	3490	20231024	44.41	6950	-27.48	20240819	3600	40.00	20240805	6950	-27.48	20240819	3490	44.41	20231024	1.16	N	142280	500	105 억		45278	N	N	0	N	00	N
54	20240822	120838	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	-650	5	-11.40	14234765785	2544670	415.24	5850	6240	4980	7410	3990	5700	5593.91	0.21	0	4099	6193	5946	5803	5556	5413	5875	5485	106	1710	500	3990	10	1	21136211	1067	59.41	3.06	12	12.04	85.00	1653.00	6950	20240819	-27.34	3490	20231024	44.70	6950	-27.34	20240819	3600	40.28	20240805	6950	-27.34	20240819	3490	44.70	20231024	1.16	N	142280	500	105 억		45278	N	N	0	N	00	N
55	20240822	110830	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	-680	5	-11.93	13694566495	2437492	397.75	5850	6240	4980	7410	3990	5700	5618.26	0.21	0	20779	6193	5946	5803	5556	5413	5875	5485	106	1710	500	3990	10	1	21136211	1061	59.06	3.04	12	11.53	85.00	1653.00	6950	20240819	-27.77	3490	20231024	43.84	6950	-27.77	20240819	3600	39.44	20240805	6950	-27.77	20240819	3490	43.84	20231024	1.16	N	142280	500	105 억		45278	N	N	0	N	00	N
56	20240822	100829	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	-560	5	-9.82	11748740910	2053080	335.02	5850	6240	5110	7410	3990	5700	5722.51	0.21	0	23481	6193	5946	5803	5556	5413	5875	5485	106	1710	500	3990	10	1	21136211	1086	60.47	3.11	12	9.71	85.00	1653.00	6950	20240819	-26.04	3490	20231024	47.28	6950	-26.04	20240819	3600	42.78	20240805	6950	-26.04	20240819	3490	47.28	20231024	1.16	N	142280	500	105 억		45278	N	N	0	N	00	N
57	20240822	090831	57	100.00	KOSDAQ		제약	N	N	N	N		N	6110	410	2	7.19	4599368640	766333	125.05	5850	6240	5800	7410	3990	5700	6002.25	0.21	0	74031	6193	5946	5803	5556	5413	5875	5485	106	1710	500	3990	10	1	21136211	1291	71.88	3.70	12	3.63	85.00	1653.00	6950	20240819	-12.09	3490	20231024	75.07	6950	-12.09	20240819	3600	69.72	20240805	6950	-12.09	20240819	3490	75.07	20231024	1.16	N	142280	500	105 억		45278	N	N	0	N	00	N
58	20240821	160824	59	100.00	KOSDAQ		제약	N	N	N	N		N	5700	-300	5	-5.00	3305023270	573834	63.94	6050	6050	5660	7800	4200	6000	5758.89	0.22	0	-2264	6220	6110	6030	5920	5840	6070	5880	106	1800	500	4200	10	1	21136211	1205	67.06	3.45	12	2.71	85.00	1653.00	6950	20240819	-17.99	3490	20231024	63.32	6950	-17.99	20240819	3600	58.33	20240805	6950	-17.99	20240819	3490	63.32	20231024	1.11	N	142280	500	105 억		47443	N	N	0	N	00	Y
59	20240821	150836	59	100.00	KOSDAQ		제약	N	N	N	N		N	5700	-300	5	-5.00	2969287570	514933	57.37	6050	6050	5660	7800	4200	6000	5765.55	0.22	0	-2301	6220	6110	6030	5920	5840	6070	5880	106	1800	500	4200	10	1	21136211	1205	67.06	3.45	12	2.44	85.00	1653.00	6950	20240819	-17.99	3490	20231024	63.32	6950	-17.99	20240819	3600	58.33	20240805	6950	-17.99	20240819	3490	63.32	20231024	1.11	N	142280	500	105 억		47443	N	N	0	N	00	Y
60	20240821	140829	59	100.00	KOSDAQ		제약	N	N	N	N		N	5800	-200	5	-3.33	2574216180	445688	49.66	6050	6050	5660	7800	4200	6000	5774.93	0.22	0	-2301	6220	6110	6030	5920	5840	6070	5880	106	1800	500	4200	10	1	21136211	1226	68.24	3.51	12	2.11	85.00	1653.00	6950	20240819	-16.55	3490	20231024	66.19	6950	-16.55	20240819	3600	61.11	20240805	6950	-16.55	20240819	3490	66.19	20231024	1.11	N	142280	500	105 억		47443	N	N	0	N	00	Y
61	20240821	130839	59	100.00	KOSDAQ		제약	N	N	N	N		N	5820	-180	5	-3.00	2272576650	393797	43.88	6050	6050	5660	7800	4200	6000	5769.90	0.22	0	-2298	6220	6110	6030	5920	5840	6070	5880	106	1800	500	4200	10	1	21136211	1230	68.47	3.52	12	1.86	85.00	1653.00	6950	20240819	-16.26	3490	20231024	66.76	6950	-16.26	20240819	3600	61.67	20240805	6950	-16.26	20240819	3490	66.76	20231024	1.11	N	142280	500	105 억		47443	N	N	0	N	00	Y
62	20240821	120837	59	100.00	KOSDAQ		제약	N	N	N	N		N	5780	-220	5	-3.67	2012718660	348995	38.88	6050	6050	5660	7800	4200	6000	5765.99	0.22	0	-2298	6220	6110	6030	5920	5840	6070	5880	106	1800	500	4200	10	1	21136211	1222	68.00	3.50	12	1.65	85.00	1653.00	6950	20240819	-16.83	3490	20231024	65.62	6950	-16.83	20240819	3600	60.56	20240805	6950	-16.83	20240819	3490	65.62	20231024	1.11	N	142280	500	105 억		47443	N	N	0	N	00	Y
63	20240821	110833	59	100.00	KOSDAQ		제약	N	N	N	N		N	5750	-250	5	-4.17	1673704320	290342	32.35	6050	6050	5660	7800	4200	6000	5763.15	0.22	0	-2228	6220	6110	6030	5920	5840	6070	5880	106	1800	500	4200	10	1	21136211	1215	67.65	3.48	12	1.37	85.00	1653.00	6950	20240819	-17.27	3490	20231024	64.76	6950	-17.27	20240819	3600	59.72	20240805	6950	-17.27	20240819	3490	64.76	20231024	1.11	N	142280	500	105 억		47443	N	N	0	N	00	Y
64	20240821	100838	59	100.00	KOSDAQ		제약	N	N	N	N		N	5660	-340	5	-5.67	1047157380	180323	20.09	6050	6050	5660	7800	4200	6000	5805.20	0.22	0	-2228	6220	6110	6030	5920	5840	6070	5880	106	1800	500	4200	10	1	21136211	1196	66.59	3.42	12	0.85	85.00	1653.00	6950	20240819	-18.56	3490	20231024	62.18	6950	-18.56	20240819	3600	57.22	20240805	6950	-18.56	20240819	3490	62.18	20231024	1.11	N	142280	500	105 억		47443	N	N	0	N	00	Y
65	20240821	090829	59	100.00	KOSDAQ		제약	N	N	N	N		N	6050	50	2	0.83	194267500	32125	3.58	6050	6050	6050	7800	4200	6000	6050.00	0.22	0	-2228	6220	6110	6030	5920	5840	6070	5880	106	1800	500	4200	10	1	21136211	1279	71.18	3.66	12	0.15	85.00	1653.00	6950	20240819	-12.95	3490	20231024	73.35	6950	-12.95	20240819	3600	68.06	20240805	6950	-12.95	20240819	3490	73.35	20231024	1.11	N	142280	500	105 억		47443	N	N	0	N	00	Y
66	20240820	160819	59	100.00	KOSDAQ		제약	N	N	N	N		N	6000	-470	5	-7.26	5170953130	853228	32.55	6140	6140	5950	8410	4530	6470	6060.05	0.22	0	1695	7270	6870	6550	6150	5830	7070	6350	106	1940	500	4520	10	1	21136211	1268	70.59	3.63	12	4.04	85.00	1653.00	6950	20240819	-13.67	3490	20231024	71.92	6950	-13.67	20240819	3600	66.67	20240805	6950	-13.67	20240819	3490	71.92	20231024	1.50	N	142280	500	105 억		45860	N	N	0	N	00	Y
67	20240820	150831	59	100.00	KOSDAQ		제약	N	N	N	N		N	6000	-470	5	-7.26	4875261130	803946	30.67	6140	6140	5950	8410	4530	6470	6063.60	0.22	0	-438	7270	6870	6550	6150	5830	7070	6350	106	1940	500	4520	10	1	21136211	1268	70.59	3.63	12	3.80	85.00	1653.00	6950	20240819	-13.67	3490	20231024	71.92	6950	-13.67	20240819	3600	66.67	20240805	6950	-13.67	20240819	3490	71.92	20231024	1.50	N	142280	500	105 억		45860	N	N	0	N	00	Y
68	20240820	140828	59	100.00	KOSDAQ		제약	N	N	N	N		N	5960	-510	5	-7.88	4445016230	731904	27.92	6140	6140	5960	8410	4530	6470	6072.62	0.22	0	-262	7270	6870	6550	6150	5830	7070	6350	106	1940	500	4520	10	1	21136211	1260	70.12	3.61	12	3.46	85.00	1653.00	6950	20240819	-14.24	3490	20231024	70.77	6950	-14.24	20240819	3600	65.56	20240805	6950	-14.24	20240819	3490	70.77	20231024	1.50	N	142280	500	105 억		45860	N	N	0	N	00	Y
69	20240820	130830	59	100.00	KOSDAQ		제약	N	N	N	N		N	6110	-360	5	-5.56	3900229680	640809	24.44	6140	6140	5990	8410	4530	6470	6085.75	0.22	0	-153	7270	6870	6550	6150	5830	7070	6350	106	1940	500	4520	10	1	21136211	1291	71.88	3.70	12	3.03	85.00	1653.00	6950	20240819	-12.09	3490	20231024	75.07	6950	-12.09	20240819	3600	69.72	20240805	6950	-12.09	20240819	3490	75.07	20231024	1.50	N	142280	500	105 억		45860	N	N	0	N	00	Y
70	20240820	120825	59	100.00	KOSDAQ		제약	N	N	N	N		N	6020	-450	5	-6.96	3515296230	577983	22.05	6140	6140	5990	8410	4530	6470	6081.26	0.22	0	-65	7270	6870	6550	6150	5830	7070	6350	106	1940	500	4520	10	1	21136211	1272	70.82	3.64	12	2.73	85.00	1653.00	6950	20240819	-13.38	3490	20231024	72.49	6950	-13.38	20240819	3600	67.22	20240805	6950	-13.38	20240819	3490	72.49	20231024	1.50	N	142280	500	105 억		45860	N	N	0	N	00	Y
71	20240820	110822	59	100.00	KOSDAQ		제약	N	N	N	N		N	6130	-340	5	-5.26	2999810850	492966	18.80	6140	6140	5990	8410	4530	6470	6084.36	0.22	0	30	7270	6870	6550	6150	5830	7070	6350	106	1940	500	4520	10	1	21136211	1296	72.12	3.71	12	2.33	85.00	1653.00	6950	20240819	-11.80	3490	20231024	75.64	6950	-11.80	20240819	3600	70.28	20240805	6950	-11.80	20240819	3490	75.64	20231024	1.50	N	142280	500	105 억		45860	N	N	0	N	00	Y
72	20240820	100821	59	100.00	KOSDAQ		제약	N	N	N	N		N	5990	-480	5	-7.42	2043094180	335631	12.80	6140	6140	5990	8410	4530	6470	6086.06	0.22	0	135	7270	6870	6550	6150	5830	7070	6350	106	1940	500	4520	10	1	21136211	1266	70.47	3.62	12	1.59	85.00	1653.00	6950	20240819	-13.81	3490	20231024	71.63	6950	-13.81	20240819	3600	66.39	20240805	6950	-13.81	20240819	3490	71.63	20231024	1.50	N	142280	500	105 억		45860	N	N	0	N	00	Y
73	20240820	090824	59	100.00	KOSDAQ		제약	N	N	N	N		N	6140	-330	5	-5.10	512779340	83455	3.18	6140	6140	6140	8410	4530	6470	6140.00	0.22	0	2	7270	6870	6550	6150	5830	7070	6350	106	1940	500	4520	10	1	21136211	1298	72.24	3.71	12	0.39	85.00	1653.00	6950	20240819	-11.65	3490	20231024	75.93	6950	-11.65	20240819	3600	70.56	20240805	6950	-11.65	20240819	3490	75.93	20231024	1.50	N	142280	500	105 억		45860	N	N	0	N	00	Y
74	20240819	160815	59	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	6470	120	2	1.89	16005304120	2438542	15.34	6350	6950	6230	8250	4450	6350	6569.69	0.22	0	-757	7310	6830	6100	5620	4890	7070	5860	106	1900	500	4440	10	1	21136211	1368	76.12	3.91	12	11.54	85.00	1653.00	6950	20240819	-6.91	3490	20231024	85.39	6950	-6.91	20240819	3600	79.72	20240805	6950	-6.91	20240819	3490	85.39	20231024	1.33	N	142280	500	105 억		46725	N	N	0	N	00	Y
75	20240819	150821	59	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	6580	230	2	3.62	15229538180	2318640	14.59	6350	6950	6230	8250	4450	6350	6574.16	0.22	0	-847	7310	6830	6100	5620	4890	7070	5860	106	1900	500	4440	10	1	21136211	1391	77.41	3.98	12	10.97	85.00	1653.00	6950	20240819	-5.32	3490	20231024	88.54	6950	-5.32	20240819	3600	82.78	20240805	6950	-5.32	20240819	3490	88.54	20231024	1.33	N	142280	500	105 억		46725	N	N	0	N	00	Y
76	20240819	140823	59	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	6740	390	2	6.14	13944970140	2124718	13.37	6350	6950	6230	8250	4450	6350	6569.46	0.22	0	-628	7310	6830	6100	5620	4890	7070	5860	106	1900	500	4440	10	1	21136211	1425	79.29	4.08	12	10.05	85.00	1653.00	6950	20240819	-3.02	3490	20231024	93.12	6950	-3.02	20240819	3600	87.22	20240805	6950	-3.02	20240819	3490	93.12	20231024	1.33	N	142280	500	105 억		46725	N	N	0	N	00	Y
77	20240819	130818	59	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	6950	600	2	9.45	11918420360	1824599	11.48	6350	6950	6230	8250	4450	6350	6538.32	0.22	0	-526	7310	6830	6100	5620	4890	7070	5860	106	1900	500	4440	10	1	21136211	1469	81.76	4.20	12	8.63	85.00	1653.00	6950	20240819	0.00	3490	20231024	99.14	6950	0.00	20240819	3600	93.06	20240805	6950	0.00	20240819	3490	99.14	20231024	1.33	N	142280	500	105 억		46725	N	N	0	N	00	Y
78	20240819	120818	59	100.00	KOSDAQ		제약	N	N	N	N		N	6430	80	2	1.26	7458993010	1172086	7.37	6350	6450	6230	8250	4450	6350	6364.62	0.22	0	-331	7310	6830	6100	5620	4890	7070	5860	106	1900	500	4440	10	1	21136211	1359	75.65	3.89	12	5.55	85.00	1653.00	6580	20240816	-2.28	3490	20231024	84.24	6580	-2.28	20240816	3600	78.61	20240805	6580	-2.28	20240816	3490	84.24	20231024	1.33	N	142280	500	105 억		46725	N	N	0	N	00	Y
79	20240819	110820	59	100.00	KOSDAQ		제약	N	N	N	N		N	6450	100	2	1.57	5969451360	940431	5.92	6350	6450	6230	8250	4450	6350	6347.40	0.22	0	-118	7310	6830	6100	5620	4890	7070	5860	106	1900	500	4440	10	1	21136211	1363	75.88	3.90	12	4.45	85.00	1653.00	6580	20240816	-1.98	3490	20231024	84.81	6580	-1.98	20240816	3600	79.17	20240805	6580	-1.98	20240816	3490	84.81	20231024	1.33	N	142280	500	105 억		46725	N	N	0	N	00	Y
80	20240819	100821	59	100.00	KOSDAQ		제약	N	N	N	N		N	6230	-120	5	-1.89	3331098090	529258	3.33	6350	6350	6230	8250	4450	6350	6286.66	0.22	0	2	7310	6830	6100	5620	4890	7070	5860	106	1900	500	4440	10	1	21136211	1317	73.29	3.77	12	2.50	85.00	1653.00	6580	20240816	-5.32	3490	20231024	78.51	6580	-5.32	20240816	3600	73.06	20240805	6580	-5.32	20240816	3490	78.51	20231024	1.33	N	142280	500	105 억		46725	N	N	0	N	00	Y
81	20240819	090820	59	100.00	KOSDAQ		제약	N	N	N	N		N	6350	0	3	0.00	1158576550	182453	1.15	6350	6350	6350	8250	4450	6350	6350.00	0.22	0	2	7310	6830	6100	5620	4890	7070	5860	106	1900	500	4440	10	1	21136211	1342	74.71	3.84	12	0.86	85.00	1653.00	6580	20240816	-3.50	3490	20231024	81.95	6580	-3.50	20240816	3600	76.39	20240805	6580	-3.50	20240816	3490	81.95	20231024	1.33	N	142280	500	105 억		46725	N	N	0	N	00	Y
82	20240816	160812	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	6350	1270	2	25.00	97428510750	15700096	258.68	5400	6580	5370	6600	3560	5080	6205.57	0.19	0	6582	5760	5420	5210	4870	4660	5315	4765	106	1520	500	3550	10	1	21136211	1342	74.71	3.84	12	74.28	85.00	1653.00	6580	20240816	-3.50	3490	20231024	81.95	6580	-3.50	20240816	3600	76.39	20240805	6580	-3.50	20240816	3490	81.95	20231024	1.20	N	142280	500	105 억		40093	N	N	0	N	00	N
83	20240816	150815	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	6270	1190	2	23.43	94536567520	15238672	251.08	5400	6580	5370	6600	3560	5080	6203.88	0.19	0	7850	5760	5420	5210	4870	4660	5315	4765	106	1520	500	3550	10	1	21136211	1325	73.76	3.79	12	72.10	85.00	1653.00	6580	20240816	-4.71	3490	20231024	79.66	6580	-4.71	20240816	3600	74.17	20240805	6580	-4.71	20240816	3490	79.66	20231024	1.20	N	142280	500	105 억		40093	N	N	0	N	00	N
84	20240816	140819	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	6380	1300	2	25.59	88728233180	14314892	235.85	5400	6580	5370	6600	3560	5080	6198.48	0.19	0	-682	5760	5420	5210	4870	4660	5315	4765	106	1520	500	3550	10	1	21136211	1348	75.06	3.86	12	67.73	85.00	1653.00	6580	20240816	-3.04	3490	20231024	82.81	6580	-3.04	20240816	3600	77.22	20240805	6580	-3.04	20240816	3490	82.81	20231024	1.20	N	142280	500	105 억		40093	N	N	0	N	00	N
85	20240816	130820	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	6320	1240	2	24.41	85807592660	13857330	228.32	5400	6580	5370	6600	3560	5080	6192.38	0.19	0	-2513	5760	5420	5210	4870	4660	5315	4765	106	1520	500	3550	10	1	21136211	1336	74.35	3.82	12	65.56	85.00	1653.00	6580	20240816	-3.95	3490	20231024	81.09	6580	-3.95	20240816	3600	75.56	20240805	6580	-3.95	20240816	3490	81.09	20231024	1.20	N	142280	500	105 억		40093	N	N	0	N	00	N
86	20240816	120815	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	6360	1280	2	25.20	82047635920	13265768	218.57	5400	6580	5370	6600	3560	5080	6185.09	0.19	0	-1300	5760	5420	5210	4870	4660	5315	4765	106	1520	500	3550	10	1	21136211	1344	74.82	3.85	12	62.76	85.00	1653.00	6580	20240816	-3.34	3490	20231024	82.23	6580	-3.34	20240816	3600	76.67	20240805	6580	-3.34	20240816	3490	82.23	20231024	1.20	N	142280	500	105 억		40093	N	N	0	N	00	N
87	20240816	110819	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	6290	1210	2	23.82	78178627830	12654932	208.51	5400	6580	5370	6600	3560	5080	6177.90	0.19	0	27165	5760	5420	5210	4870	4660	5315	4765	106	1520	500	3550	10	1	21136211	1329	74.00	3.81	12	59.87	85.00	1653.00	6580	20240816	-4.41	3490	20231024	80.23	6580	-4.41	20240816	3600	74.72	20240805	6580	-4.41	20240816	3490	80.23	20231024	1.20	N	142280	500	105 억		40093	N	N	0	N	00	N
88	20240816	100816	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	6480	1400	2	27.56	62078077900	10164273	167.47	5400	6500	5370	6600	3560	5080	6107.69	0.19	0	7801	5760	5420	5210	4870	4660	5315	4765	106	1520	500	3550	10	1	21136211	1370	76.24	3.92	12	48.09	85.00	1653.00	6500	20240816	-0.31	3490	20231024	85.67	6500	-0.31	20240816	3600	80.00	20240805	6500	-0.31	20240816	3490	85.67	20231024	1.20	N	142280	500	105 억		40093	N	N	0	N	00	N
89	20240816	090816	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	6010	930	2	18.31	16936024650	2883731	47.51	5400	6240	5370	6600	3560	5080	5873.53	0.19	0	12942	5760	5420	5210	4870	4660	5315	4765	106	1520	500	3550	10	1	21136211	1270	70.71	3.64	12	13.64	85.00	1653.00	6240	20240816	-3.69	3490	20231024	72.21	6240	-3.69	20240816	3600	66.94	20240805	6240	-3.69	20240816	3490	72.21	20231024	1.20	N	142280	500	105 억		40093	N	N	0	N	00	N
90	20240814	160816	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	60	2	1.20	31656269280	5988357	241.28	5360	5550	5000	6520	3520	5020	5287.16	0.27	0	-16834	5676	5347	5161	4832	4646	5255	4740	106	1500	500	3510	10	1	21136211	1074	59.76	3.07	12	28.33	85.00	1653.00	6200	20240809	-18.06	3490	20231024	45.56	6200	-18.06	20240809	3600	41.11	20240805	6200	-18.06	20240809	3490	45.56	20231024	1.22	N	142280	500	105 억		56322	N	N	0	N	00	N
91	20240814	150819	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	90	2	1.79	30886033270	5837052	235.19	5360	5550	5000	6520	3520	5020	5291.38	0.27	0	-13158	5676	5347	5161	4832	4646	5255	4740	106	1500	500	3510	10	1	21136211	1080	60.12	3.09	12	27.62	85.00	1653.00	6200	20240809	-17.58	3490	20231024	46.42	6200	-17.58	20240809	3600	41.94	20240805	6200	-17.58	20240809	3490	46.42	20231024	1.22	N	142280	500	105 억		56322	N	N	0	N	00	N
92	20240814	140822	57	100.00	KOSDAQ		제약	N	N	N	N		N	5230	210	2	4.18	28878421870	5447537	219.49	5360	5550	5000	6520	3520	5020	5301.19	0.27	0	-17923	5676	5347	5161	4832	4646	5255	4740	106	1500	500	3510	10	1	21136211	1105	61.53	3.16	12	25.77	85.00	1653.00	6200	20240809	-15.65	3490	20231024	49.86	6200	-15.65	20240809	3600	45.28	20240805	6200	-15.65	20240809	3490	49.86	20231024	1.22	N	142280	500	105 억		56322	N	N	0	N	00	N
93	20240814	130819	57	100.00	KOSDAQ		제약	N	N	N	N		N	5320	300	2	5.98	25417695750	4793264	193.13	5360	5550	5000	6520	3520	5020	5302.79	0.27	0	-18561	5676	5347	5161	4832	4646	5255	4740	106	1500	500	3510	10	1	21136211	1124	62.59	3.22	12	22.68	85.00	1653.00	6200	20240809	-14.19	3490	20231024	52.44	6200	-14.19	20240809	3600	47.78	20240805	6200	-14.19	20240809	3490	52.44	20231024	1.22	N	142280	500	105 억		56322	N	N	0	N	00	N
94	20240814	120814	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	60	2	1.20	10221936050	1972081	79.46	5360	5380	5000	6520	3520	5020	5183.32	0.27	0	-23191	5676	5347	5161	4832	4646	5255	4740	106	1500	500	3510	10	1	21136211	1074	59.76	3.07	12	9.33	85.00	1653.00	6200	20240809	-18.06	3490	20231024	45.56	6200	-18.06	20240809	3600	41.11	20240805	6200	-18.06	20240809	3490	45.56	20231024	1.22	N	142280	500	105 억		56322	N	N	0	N	00	N
95	20240814	110811	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	80	2	1.59	9759597960	1881114	75.79	5360	5380	5000	6520	3520	5020	5188.20	0.27	0	-18311	5676	5347	5161	4832	4646	5255	4740	106	1500	500	3510	10	1	21136211	1078	60.00	3.09	12	8.90	85.00	1653.00	6200	20240809	-17.74	3490	20231024	46.13	6200	-17.74	20240809	3600	41.67	20240805	6200	-17.74	20240809	3490	46.13	20231024	1.22	N	142280	500	105 억		56322	N	N	0	N	00	N
96	20240814	100811	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	120	2	2.39	7971529980	1532073	61.73	5360	5380	5000	6520	3520	5020	5203.10	0.27	0	-15215	5676	5347	5161	4832	4646	5255	4740	106	1500	500	3510	10	1	21136211	1086	60.47	3.11	12	7.25	85.00	1653.00	6200	20240809	-17.10	3490	20231024	47.28	6200	-17.10	20240809	3600	42.78	20240805	6200	-17.10	20240809	3490	47.28	20231024	1.22	N	142280	500	105 억		56322	N	N	0	N	00	N
97	20240814	090843	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	170	2	3.39	4249111130	802584	32.34	5360	5380	5180	6520	3520	5020	5294.29	0.27	0	-19437	5676	5347	5161	4832	4646	5255	4740	106	1500	500	3510	10	1	21136211	1097	61.06	3.14	12	3.80	85.00	1653.00	6200	20240809	-16.29	3490	20231024	48.71	6200	-16.29	20240809	3600	44.17	20240805	6200	-16.29	20240809	3490	48.71	20231024	1.22	N	142280	500	105 억		56322	N	N	0	N	00	N
98	20240813	160803	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	-550	5	-9.87	9248124760	1772727	61.09	5470	5490	4975	7240	3900	5570	5217.61	0.42	0	-33178	5890	5730	5510	5350	5130	5620	5240	106	1670	500	3890	10	1	21136211	1061	59.06	3.04	12	8.39	85.00	1653.00	6200	20240809	-19.03	3490	20231024	43.84	6200	-19.03	20240809	3600	39.44	20240805	6200	-19.03	20240809	3490	43.84	20231024	0.95	N	142280	500	105 억		89492	N	N	0	N	00	N
99	20240813	150809	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	-540	5	-9.69	8593756975	1642095	56.59	5470	5490	4975	7240	3900	5570	5233.30	0.42	0	-37857	5890	5730	5510	5350	5130	5620	5240	106	1670	500	3890	10	1	21136211	1063	59.18	3.04	12	7.77	85.00	1653.00	6200	20240809	-18.87	3490	20231024	44.13	6200	-18.87	20240809	3600	39.72	20240805	6200	-18.87	20240809	3490	44.13	20231024	0.95	N	142280	500	105 억		89492	N	N	0	N	00	N
100	20240813	140810	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	-510	5	-9.16	7220540640	1368815	47.17	5470	5490	5050	7240	3900	5570	5274.91	0.42	0	-21530	5890	5730	5510	5350	5130	5620	5240	106	1670	500	3890	10	1	21136211	1069	59.53	3.06	12	6.48	85.00	1653.00	6200	20240809	-18.39	3490	20231024	44.99	6200	-18.39	20240809	3600	40.56	20240805	6200	-18.39	20240809	3490	44.99	20231024	0.95	N	142280	500	105 억		89492	N	N	0	N	00	N
101	20240813	130810	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	-480	5	-8.62	6490346650	1225623	42.24	5470	5490	5050	7240	3900	5570	5295.43	0.42	0	-19378	5890	5730	5510	5350	5130	5620	5240	106	1670	500	3890	10	1	21136211	1076	59.88	3.08	12	5.80	85.00	1653.00	6200	20240809	-17.90	3490	20231024	45.85	6200	-17.90	20240809	3600	41.39	20240805	6200	-17.90	20240809	3490	45.85	20231024	0.95	N	142280	500	105 억		89492	N	N	0	N	00	N
102	20240813	120804	57	100.00	KOSDAQ		제약	N	N	N	N		N	5230	-340	5	-6.10	5456968480	1024998	35.32	5470	5490	5170	7240	3900	5570	5323.75	0.42	0	-44070	5890	5730	5510	5350	5130	5620	5240	106	1670	500	3890	10	1	21136211	1105	61.53	3.16	12	4.85	85.00	1653.00	6200	20240809	-15.65	3490	20231024	49.86	6200	-15.65	20240809	3600	45.28	20240805	6200	-15.65	20240809	3490	49.86	20231024	0.95	N	142280	500	105 억		89492	N	N	0	N	00	N
103	20240813	110803	57	100.00	KOSDAQ		제약	N	N	N	N		N	5320	-250	5	-4.49	4919002910	922809	31.80	5470	5490	5170	7240	3900	5570	5330.33	0.42	0	-39473	5890	5730	5510	5350	5130	5620	5240	106	1670	500	3890	10	1	21136211	1124	62.59	3.22	12	4.37	85.00	1653.00	6200	20240809	-14.19	3490	20231024	52.44	6200	-14.19	20240809	3600	47.78	20240805	6200	-14.19	20240809	3490	52.44	20231024	0.95	N	142280	500	105 억		89492	N	N	0	N	00	N
104	20240813	100805	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	-360	5	-6.46	4099269950	767636	26.45	5470	5490	5170	7240	3900	5570	5339.96	0.42	0	-31293	5890	5730	5510	5350	5130	5620	5240	106	1670	500	3890	10	1	21136211	1101	61.29	3.15	12	3.63	85.00	1653.00	6200	20240809	-15.97	3490	20231024	49.28	6200	-15.97	20240809	3600	44.72	20240805	6200	-15.97	20240809	3490	49.28	20231024	0.95	N	142280	500	105 억		89492	N	N	0	N	00	N
105	20240813	090809	57	100.00	KOSDAQ		제약	N	N	N	N		N	5360	-210	5	-3.77	1449605120	267244	9.21	5470	5490	5340	7240	3900	5570	5423.98	0.42	0	-19298	5890	5730	5510	5350	5130	5620	5240	106	1670	500	3890	10	1	21136211	1133	63.06	3.24	12	1.26	85.00	1653.00	6200	20240809	-13.55	3490	20231024	53.58	6200	-13.55	20240809	3600	48.89	20240805	6200	-13.55	20240809	3490	53.58	20231024	0.95	N	142280	500	105 억		89492	N	N	0	N	00	N
106	20240812	160758	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	-100	5	-1.76	14516722480	2656098	23.32	5580	5670	5290	7370	3970	5670	5464.93	0.30	0	14145	6456	6062	5806	5412	5156	5935	5285	106	1700	500	3960	10	1	21136211	1177	65.53	3.37	12	12.57	85.00	1653.00	6200	20240809	-10.16	3490	20231024	59.60	6200	-10.16	20240809	3600	54.72	20240805	6200	-10.16	20240809	3490	59.60	20231024	0.80	N	142280	500	105 억		63290	N	N	0	N	00	N
107	20240812	150800	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	-130	5	-2.29	12493527370	2293792	20.14	5580	5670	5290	7370	3970	5670	5446.40	0.30	0	30623	6456	6062	5806	5412	5156	5935	5285	106	1700	500	3960	10	1	21136211	1171	65.18	3.35	12	10.85	85.00	1653.00	6200	20240809	-10.65	3490	20231024	58.74	6200	-10.65	20240809	3600	53.89	20240805	6200	-10.65	20240809	3490	58.74	20231024	0.80	N	142280	500	105 억		63290	N	N	0	N	00	N
108	20240812	140759	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	-250	5	-4.41	10370782060	1907167	16.74	5580	5670	5290	7370	3970	5670	5437.46	0.30	0	34902	6456	6062	5806	5412	5156	5935	5285	106	1700	500	3960	10	1	21136211	1146	63.76	3.28	12	9.02	85.00	1653.00	6200	20240809	-12.58	3490	20231024	55.30	6200	-12.58	20240809	3600	50.56	20240805	6200	-12.58	20240809	3490	55.30	20231024	0.80	N	142280	500	105 억		63290	N	N	0	N	00	N
109	20240812	130756	57	100.00	KOSDAQ		제약	N	N	N	N		N	5360	-310	5	-5.47	9668892730	1777236	15.60	5580	5670	5290	7370	3970	5670	5440.06	0.30	0	18299	6456	6062	5806	5412	5156	5935	5285	106	1700	500	3960	10	1	21136211	1133	63.06	3.24	12	8.41	85.00	1653.00	6200	20240809	-13.55	3490	20231024	53.58	6200	-13.55	20240809	3600	48.89	20240805	6200	-13.55	20240809	3490	53.58	20231024	0.80	N	142280	500	105 억		63290	N	N	0	N	00	N
110	20240812	120755	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	-290	5	-5.11	9086894940	1668567	14.65	5580	5670	5290	7370	3970	5670	5445.56	0.30	0	6358	6456	6062	5806	5412	5156	5935	5285	106	1700	500	3960	10	1	21136211	1137	63.29	3.25	12	7.89	85.00	1653.00	6200	20240809	-13.23	3490	20231024	54.15	6200	-13.23	20240809	3600	49.44	20240805	6200	-13.23	20240809	3490	54.15	20231024	0.80	N	142280	500	105 억		63290	N	N	0	N	00	N
111	20240812	110757	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	-280	5	-4.94	8587471640	1575868	13.83	5580	5670	5290	7370	3970	5670	5448.98	0.30	0	1349	6456	6062	5806	5412	5156	5935	5285	106	1700	500	3960	10	1	21136211	1139	63.41	3.26	12	7.46	85.00	1653.00	6200	20240809	-13.06	3490	20231024	54.44	6200	-13.06	20240809	3600	49.72	20240805	6200	-13.06	20240809	3490	54.44	20231024	0.80	N	142280	500	105 억		63290	N	N	0	N	00	N
112	20240812	100752	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	-280	5	-4.94	6658922020	1220927	10.72	5580	5670	5290	7370	3970	5670	5453.51	0.30	0	23725	6456	6062	5806	5412	5156	5935	5285	106	1700	500	3960	10	1	21136211	1139	63.41	3.26	12	5.78	85.00	1653.00	6200	20240809	-13.06	3490	20231024	54.44	6200	-13.06	20240809	3600	49.72	20240805	6200	-13.06	20240809	3490	54.44	20231024	0.80	N	142280	500	105 억		63290	N	N	0	N	00	N
113	20240812	090749	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	-90	5	-1.59	1880631530	336084	2.95	5580	5670	5550	7370	3970	5670	5595.11	0.30	0	30351	6456	6062	5806	5412	5156	5935	5285	106	1700	500	3960	10	1	21136211	1179	65.65	3.38	12	1.59	85.00	1653.00	6200	20240809	-10.00	3490	20231024	59.89	6200	-10.00	20240809	3600	55.00	20240805	6200	-10.00	20240809	3490	59.89	20231024	0.80	N	142280	500	105 억		63290	N	N	0	N	00	N
114	20240809	160747	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	5670	20	2	0.35	65176114910	11239605	148.37	6160	6200	5550	7340	3960	5650	5799.04	0.37	0	-76427	6183	5916	5383	5116	4583	6050	5250	106	1690	500	3950	10	1	21136211	1198	66.71	3.43	12	53.18	85.00	1653.00	6200	20240809	-8.55	3490	20231024	62.46	6200	-8.55	20240809	3600	57.50	20240805	6200	-8.55	20240809	3490	62.46	20231024	0.70	N	142280	500	105 억		78664	N	N	0	N	00	N
115	20240809	150805	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	5720	70	2	1.24	61200709180	10548355	139.25	6160	6200	5550	7340	3960	5650	5801.92	0.37	0	-76142	6183	5916	5383	5116	4583	6050	5250	106	1690	500	3950	10	1	21136211	1209	67.29	3.46	12	49.91	85.00	1653.00	6200	20240809	-7.74	3490	20231024	63.90	6200	-7.74	20240809	3600	58.89	20240805	6200	-7.74	20240809	3490	63.90	20231024	0.70	N	142280	500	105 억		78664	N	N	0	N	00	N
116	20240809	140806	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	5670	20	2	0.35	57282272630	9861194	130.18	6160	6200	5550	7340	3960	5650	5808.86	0.37	0	-78741	6183	5916	5383	5116	4583	6050	5250	106	1690	500	3950	10	1	21136211	1198	66.71	3.43	12	46.66	85.00	1653.00	6200	20240809	-8.55	3490	20231024	62.46	6200	-8.55	20240809	3600	57.50	20240805	6200	-8.55	20240809	3490	62.46	20231024	0.70	N	142280	500	105 억		78664	N	N	0	N	00	N
117	20240809	130802	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	5680	30	2	0.53	55606767550	9564230	126.26	6160	6200	5550	7340	3960	5650	5814.04	0.37	0	-82637	6183	5916	5383	5116	4583	6050	5250	106	1690	500	3950	10	1	21136211	1201	66.82	3.44	12	45.25	85.00	1653.00	6200	20240809	-8.39	3490	20231024	62.75	6200	-8.39	20240809	3600	57.78	20240805	6200	-8.39	20240809	3490	62.75	20231024	0.70	N	142280	500	105 억		78664	N	N	0	N	00	N
118	20240809	120801	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	5620	-30	5	-0.53	53644217210	9216097	121.66	6160	6200	5550	7340	3960	5650	5820.71	0.37	0	-88727	6183	5916	5383	5116	4583	6050	5250	106	1690	500	3950	10	1	21136211	1188	66.12	3.40	12	43.60	85.00	1653.00	6200	20240809	-9.35	3490	20231024	61.03	6200	-9.35	20240809	3600	56.11	20240805	6200	-9.35	20240809	3490	61.03	20231024	0.70	N	142280	500	105 억		78664	N	N	0	N	00	N
119	20240809	110754	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	5580	-70	5	-1.24	51831218110	8894681	117.42	6160	6200	5550	7340	3960	5650	5827.22	0.37	0	-74207	6183	5916	5383	5116	4583	6050	5250	106	1690	500	3950	10	1	21136211	1179	65.65	3.38	12	42.08	85.00	1653.00	6200	20240809	-10.00	3490	20231024	59.89	6200	-10.00	20240809	3600	55.00	20240805	6200	-10.00	20240809	3490	59.89	20231024	0.70	N	142280	500	105 억		78664	N	N	0	N	00	N
120	20240809	100803	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	5590	-60	5	-1.06	41009384380	7018415	92.65	6160	6200	5550	7340	3960	5650	5843.11	0.37	0	-69541	6183	5916	5383	5116	4583	6050	5250	106	1690	500	3950	10	1	21136211	1182	65.76	3.38	12	33.21	85.00	1653.00	6200	20240809	-9.84	3490	20231024	60.17	6200	-9.84	20240809	3600	55.28	20240805	6200	-9.84	20240809	3490	60.17	20231024	0.70	N	142280	500	105 억		78664	N	N	0	N	00	N
121	20240809	090755	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	5840	190	2	3.36	17815139260	2964803	39.14	6160	6200	5770	7340	3960	5650	6008.88	0.37	0	-32092	6183	5916	5383	5116	4583	6050	5250	106	1690	500	3950	10	1	21136211	1234	68.71	3.53	12	14.03	85.00	1653.00	6200	20240809	-5.81	3490	20231024	67.34	6200	-5.81	20240809	3600	62.22	20240805	6200	-5.81	20240809	3490	67.34	20231024	0.70	N	142280	500	105 억		78664	N	N	0	N	00	N
122	20240808	160743	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	1300	1	29.89	41244770450	7574690	466.26	4855	5650	4850	5650	3045	4350	5444.52	0.51	0	38021	4923	4636	4248	3961	3573	4780	4105	106	1300	500	3040	10	1	21136211	1194	66.47	3.42	12	35.84	85.00	1653.00	5880	20231206	-3.91	3490	20231024	61.89	5650	0.00	20240808	3600	56.94	20240805	5880	-3.91	20231206	3490	61.89	20231024	0.73	N	142280	500	105 억		108343	N	N	0	N	00	N
123	20240808	150753	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	1300	1	29.89	41077620850	7545106	464.44	4855	5650	4850	5650	3045	4350	5444.27	0.51	0	17780	4923	4636	4248	3961	3573	4780	4105	106	1300	500	3040	10	1	21136211	1194	66.47	3.42	12	35.70	85.00	1653.00	5880	20231206	-3.91	3490	20231024	61.89	5650	0.00	20240808	3600	56.94	20240805	5880	-3.91	20231206	3490	61.89	20231024	0.73	N	142280	500	105 억		108343	N	N	0	N	00	N
124	20240808	140754	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	1300	1	29.89	41028900900	7536483	463.91	4855	5650	4850	5650	3045	4350	5444.04	0.51	0	17780	4923	4636	4248	3961	3573	4780	4105	106	1300	500	3040	10	1	21136211	1194	66.47	3.42	12	35.66	85.00	1653.00	5880	20231206	-3.91	3490	20231024	61.89	5650	0.00	20240808	3600	56.94	20240805	5880	-3.91	20231206	3490	61.89	20231024	0.73	N	142280	500	105 억		108343	N	N	0	N	00	N
125	20240808	130754	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	1300	1	29.89	40974214550	7526804	463.31	4855	5650	4850	5650	3045	4350	5443.77	0.51	0	17780	4923	4636	4248	3961	3573	4780	4105	106	1300	500	3040	10	1	21136211	1194	66.47	3.42	12	35.61	85.00	1653.00	5880	20231206	-3.91	3490	20231024	61.89	5650	0.00	20240808	3600	56.94	20240805	5880	-3.91	20231206	3490	61.89	20231024	0.73	N	142280	500	105 억		108343	N	N	0	N	00	N
126	20240808	120758	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	1300	1	29.89	40817370550	7499044	461.60	4855	5650	4850	5650	3045	4350	5443.01	0.51	0	17780	4923	4636	4248	3961	3573	4780	4105	106	1300	500	3040	10	1	21136211	1194	66.47	3.42	12	35.48	85.00	1653.00	5880	20231206	-3.91	3490	20231024	61.89	5650	0.00	20240808	3600	56.94	20240805	5880	-3.91	20231206	3490	61.89	20231024	0.73	N	142280	500	105 억		108343	N	N	0	N	00	N
127	20240808	110752	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	1300	1	29.89	40439425100	7432151	457.49	4855	5650	4850	5650	3045	4350	5441.15	0.51	0	17780	4923	4636	4248	3961	3573	4780	4105	106	1300	500	3040	10	1	21136211	1194	66.47	3.42	12	35.16	85.00	1653.00	5880	20231206	-3.91	3490	20231024	61.89	5650	0.00	20240808	3600	56.94	20240805	5880	-3.91	20231206	3490	61.89	20231024	0.73	N	142280	500	105 억		108343	N	N	0	N	00	N
128	20240808	100750	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	1300	1	29.89	40158569250	7382442	454.43	4855	5650	4850	5650	3045	4350	5439.74	0.51	0	17780	4923	4636	4248	3961	3573	4780	4105	106	1300	500	3040	10	1	21136211	1194	66.47	3.42	12	34.93	85.00	1653.00	5880	20231206	-3.91	3490	20231024	61.89	5650	0.00	20240808	3600	56.94	20240805	5880	-3.91	20231206	3490	61.89	20231024	0.73	N	142280	500	105 억		108343	N	N	0	N	00	N
129	20240808	090746	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	1020	2	23.45	11856839460	2303446	141.79	4855	5430	4850	5650	3045	4350	5147.44	0.51	0	-37639	4923	4636	4248	3961	3573	4780	4105	106	1300	500	3040	10	1	21136211	1135	63.18	3.25	12	10.90	85.00	1653.00	5880	20231206	-8.67	3490	20231024	53.87	5430	-1.10	20240808	3600	49.17	20240805	5880	-8.67	20231206	3490	53.87	20231024	0.73	N	142280	500	105 억		108343	N	N	0	N	00	N
130	20240807	160733	57	100.00	KOSDAQ		제약	N	N	N	N		N	4350	475	2	12.26	5838475285	1364159	704.29	3860	4535	3860	5030	2715	3875	4279.75	0.53	0	-2220	4081	3977	3836	3732	3591	4030	3785	106	1155	500	2710	5	1	21136211	919	51.18	2.63	12	6.45	85.00	1653.00	5880	20231206	-26.02	3490	20231024	24.64	4960	-12.30	20240103	3600	20.83	20240805	5880	-26.02	20231206	3490	24.64	20231024	0.75	N	142280	500	105 억		110988	N	N	0	N	00	N
131	20240807	150745	57	100.00	KOSDAQ		제약	N	N	N	N		N	4295	420	2	10.84	5190868095	1212903	626.20	3860	4535	3860	5030	2715	3875	4279.71	0.53	0	-14034	4081	3977	3836	3732	3591	4030	3785	106	1155	500	2710	5	1	21136211	908	50.53	2.60	12	5.74	85.00	1653.00	5880	20231206	-26.96	3490	20231024	23.07	4960	-13.41	20240103	3600	19.31	20240805	5880	-26.96	20231206	3490	23.07	20231024	0.75	N	142280	500	105 억		110988	N	N	0	N	00	N
132	20240807	140750	57	100.00	KOSDAQ		제약	N	N	N	N		N	4250	375	2	9.68	1921556675	461179	238.10	3860	4270	3860	5030	2715	3875	4166.62	0.53	0	41946	4081	3977	3836	3732	3591	4030	3785	106	1155	500	2710	5	1	21136211	898	50.00	2.57	12	2.18	85.00	1653.00	5880	20231206	-27.72	3490	20231024	21.78	4960	-14.31	20240103	3600	18.06	20240805	5880	-27.72	20231206	3490	21.78	20231024	0.75	N	142280	500	105 억		110988	N	N	0	N	00	N
133	20240807	130744	57	100.00	KOSDAQ		제약	N	N	N	N		N	4235	360	2	9.29	1703807010	409319	211.32	3860	4270	3860	5030	2715	3875	4162.54	0.53	0	27075	4081	3977	3836	3732	3591	4030	3785	106	1155	500	2710	5	1	21136211	895	49.82	2.56	12	1.94	85.00	1653.00	5880	20231206	-27.98	3490	20231024	21.35	4960	-14.62	20240103	3600	17.64	20240805	5880	-27.98	20231206	3490	21.35	20231024	0.75	N	142280	500	105 억		110988	N	N	0	N	00	N
134	20240807	120747	57	100.00	KOSDAQ		제약	N	N	N	N		N	4220	345	2	8.90	1559613795	375250	193.73	3860	4270	3860	5030	2715	3875	4156.20	0.53	0	21048	4081	3977	3836	3732	3591	4030	3785	106	1155	500	2710	5	1	21136211	892	49.65	2.55	12	1.78	85.00	1653.00	5880	20231206	-28.23	3490	20231024	20.92	4960	-14.92	20240103	3600	17.22	20240805	5880	-28.23	20231206	3490	20.92	20231024	0.75	N	142280	500	105 억		110988	N	N	0	N	00	N
135	20240807	110746	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	225	2	5.81	1171060750	282948	146.08	3860	4270	3860	5030	2715	3875	4138.78	0.53	0	29081	4081	3977	3836	3732	3591	4030	3785	106	1155	500	2710	5	1	21136211	867	48.24	2.48	12	1.34	85.00	1653.00	5880	20231206	-30.27	3490	20231024	17.48	4960	-17.34	20240103	3600	13.89	20240805	5880	-30.27	20231206	3490	17.48	20231024	0.75	N	142280	500	105 억		110988	N	N	0	N	00	N
136	20240807	100739	57	100.00	KOSDAQ		제약	N	N	N	N		N	4150	275	2	7.10	936951895	226211	116.79	3860	4270	3860	5030	2715	3875	4141.94	0.53	0	14536	4081	3977	3836	3732	3591	4030	3785	106	1155	500	2710	5	1	21136211	877	48.82	2.51	12	1.07	85.00	1653.00	5880	20231206	-29.42	3490	20231024	18.91	4960	-16.33	20240103	3600	15.28	20240805	5880	-29.42	20231206	3490	18.91	20231024	0.75	N	142280	500	105 억		110988	N	N	0	N	00	N
137	20240807	090807	57	100.00	KOSDAQ		제약	N	N	N	N		N	3955	80	2	2.06	46002585	11751	6.07	3860	3960	3860	5030	2715	3875	3914.78	0.53	0	1004	4081	3977	3836	3732	3591	4030	3785	106	1155	500	2710	5	1	21136211	836	46.53	2.39	12	0.06	85.00	1653.00	5880	20231206	-32.74	3490	20231024	13.32	4960	-20.26	20240103	3600	9.86	20240805	5880	-32.74	20231206	3490	13.32	20231024	0.75	N	142280	500	105 억		110988	N	N	0	N	00	N
138	20240806	160731	57	100.00	KOSDAQ		제약	N	N	N	N		N	3875	170	2	4.59	729849230	190378	108.68	3710	3940	3695	4815	2595	3705	3833.95	0.34	0	38536	4428	4066	3833	3471	3238	3950	3355	106	1110	500	2590	5	1	21136211	819	45.59	2.34	12	0.90	85.00	1653.00	5880	20231206	-34.10	3490	20231024	11.03	4960	-21.88	20240103	3600	7.64	20240805	5880	-34.10	20231206	3490	11.03	20231024	0.79	N	142280	500	105 억		72431	N	N	0	N	00	N
139	20240806	150743	57	100.00	KOSDAQ		제약	N	N	N	N		N	3885	180	2	4.86	719625470	187735	107.17	3710	3940	3695	4815	2595	3705	3833.54	0.34	0	39256	4428	4066	3833	3471	3238	3950	3355	106	1110	500	2590	5	1	21136211	821	45.71	2.35	12	0.89	85.00	1653.00	5880	20231206	-33.93	3490	20231024	11.32	4960	-21.67	20240103	3600	7.92	20240805	5880	-33.93	20231206	3490	11.32	20231024	0.79	N	142280	500	105 억		72431	N	N	0	N	00	N
140	20240806	140739	57	100.00	KOSDAQ		제약	N	N	N	N		N	3835	130	2	3.51	705603875	184105	105.10	3710	3940	3695	4815	2595	3705	3832.96	0.34	0	38360	4428	4066	3833	3471	3238	3950	3355	106	1110	500	2590	5	1	21136211	811	45.12	2.32	12	0.87	85.00	1653.00	5880	20231206	-34.78	3490	20231024	9.89	4960	-22.68	20240103	3600	6.53	20240805	5880	-34.78	20231206	3490	9.89	20231024	0.79	N	142280	500	105 억		72431	N	N	0	N	00	N
141	20240806	130741	57	100.00	KOSDAQ		제약	N	N	N	N		N	3850	145	2	3.91	661832755	172792	98.64	3710	3940	3695	4815	2595	3705	3830.59	0.34	0	37892	4428	4066	3833	3471	3238	3950	3355	106	1110	500	2590	5	1	21136211	814	45.29	2.33	12	0.82	85.00	1653.00	5880	20231206	-34.52	3490	20231024	10.32	4960	-22.38	20240103	3600	6.94	20240805	5880	-34.52	20231206	3490	10.32	20231024	0.79	N	142280	500	105 억		72431	N	N	0	N	00	N
142	20240806	120742	57	100.00	KOSDAQ		제약	N	N	N	N		N	3860	155	2	4.18	519095785	135541	77.37	3710	3940	3695	4815	2595	3705	3830.27	0.34	0	27171	4428	4066	3833	3471	3238	3950	3355	106	1110	500	2590	5	1	21136211	816	45.41	2.34	12	0.64	85.00	1653.00	5880	20231206	-34.35	3490	20231024	10.60	4960	-22.18	20240103	3600	7.22	20240805	5880	-34.35	20231206	3490	10.60	20231024	0.79	N	142280	500	105 억		72431	N	N	0	N	00	N
143	20240806	110732	57	100.00	KOSDAQ		제약	N	N	N	N		N	3850	145	2	3.91	474978540	123973	70.77	3710	3940	3695	4815	2595	3705	3831.82	0.34	0	24823	4428	4066	3833	3471	3238	3950	3355	106	1110	500	2590	5	1	21136211	814	45.29	2.33	12	0.59	85.00	1653.00	5880	20231206	-34.52	3490	20231024	10.32	4960	-22.38	20240103	3600	6.94	20240805	5880	-34.52	20231206	3490	10.32	20231024	0.79	N	142280	500	105 억		72431	N	N	0	N	00	N
144	20240806	100732	57	100.00	KOSDAQ		제약	N	N	N	N		N	3940	235	2	6.34	373975220	97588	55.71	3710	3940	3695	4815	2595	3705	3832.84	0.34	0	34620	4428	4066	3833	3471	3238	3950	3355	106	1110	500	2590	5	1	21136211	833	46.35	2.38	12	0.46	85.00	1653.00	5880	20231206	-32.99	3490	20231024	12.89	4960	-20.56	20240103	3600	9.44	20240805	5880	-32.99	20231206	3490	12.89	20231024	0.79	N	142280	500	105 억		72431	N	N	0	N	00	N
145	20240806	090736	57	100.00	KOSDAQ		제약	N	N	N	N		N	3820	115	2	3.10	25337665	6707	3.83	3710	3840	3710	4815	2595	3705	3783.66	0.34	0	445	4428	4066	3833	3471	3238	3950	3355	106	1110	500	2590	5	1	21136211	807	44.94	2.31	12	0.03	85.00	1653.00	5880	20231206	-35.03	3490	20231024	9.46	4960	-22.98	20240103	3600	6.11	20240805	5880	-35.03	20231206	3490	9.46	20231024	0.79	N	142280	500	105 억		72431	N	N	0	N	00	N
146	20240805	160722	57	100.00	KOSDAQ		제약	N	N	N	N		N	3705	-515	5	-12.20	673148025	174207	136.32	4195	4195	3600	5480	2955	4220	3864.19	0.27	0	15521	4423	4321	4228	4126	4033	4275	4080	106	1260	500	2950	5	1	21136211	783	43.59	2.24	12	0.82	85.00	1653.00	5880	20231206	-36.99	3490	20231024	6.16	4960	-25.30	20240103	3600	2.92	20240805	5880	-36.99	20231206	3490	6.16	20231024	0.80	N	142280	500	105 억		56075	N	N	0	N	00	N
147	20240805	150735	57	100.00	KOSDAQ		제약	N	N	N	N		N	3740	-480	5	-11.37	662085700	171221	133.98	4195	4195	3600	5480	2955	4220	3866.85	0.27	0	15384	4423	4321	4228	4126	4033	4275	4080	106	1260	500	2950	5	1	21136211	790	44.00	2.26	12	0.81	85.00	1653.00	5880	20231206	-36.39	3490	20231024	7.16	4960	-24.60	20240103	3600	3.89	20240805	5880	-36.39	20231206	3490	7.16	20231024	0.80	N	142280	500	105 억		56075	N	N	0	N	00	N
148	20240805	140737	58	100.00	KOSDAQ		제약	N	N	N	N		N	3785	-435	5	-10.31	478092030	121338	94.95	4195	4195	3780	5480	2955	4220	3940.17	0.27	0	10885	4423	4321	4228	4126	4033	4275	4080	106	1260	500	2950	5	1	21136211	800	44.53	2.29	12	0.57	85.00	1653.00	5880	20231206	-35.63	3490	20231024	8.45	4960	-23.69	20240103	3780	0.13	20240805	5880	-35.63	20231206	3490	8.45	20231024	0.80	N	142280	500	105 억		56075	N	N	0	N	00	N
149	20240805	130735	57	100.00	KOSDAQ		제약	N	N	N	N		N	3850	-370	5	-8.77	416788670	105231	82.34	4195	4195	3815	5480	2955	4220	3960.70	0.27	0	10068	4423	4321	4228	4126	4033	4275	4080	106	1260	500	2950	5	1	21136211	814	45.29	2.33	12	0.50	85.00	1653.00	5880	20231206	-34.52	3490	20231024	10.32	4960	-22.38	20240103	3780	1.85	20240704	5880	-34.52	20231206	3490	10.32	20231024	0.80	N	142280	500	105 억		56075	N	N	0	N	00	N
150	20240805	120730	57	100.00	KOSDAQ		제약	N	N	N	N		N	3900	-320	5	-7.58	347879655	87325	68.33	4195	4195	3885	5480	2955	4220	3983.73	0.27	0	9980	4423	4321	4228	4126	4033	4275	4080	106	1260	500	2950	5	1	21136211	824	45.88	2.36	12	0.41	85.00	1653.00	5880	20231206	-33.67	3490	20231024	11.75	4960	-21.37	20240103	3780	3.17	20240704	5880	-33.67	20231206	3490	11.75	20231024	0.80	N	142280	500	105 억		56075	N	N	0	N	00	N
151	20240805	110730	57	100.00	KOSDAQ		제약	N	N	N	N		N	3960	-260	5	-6.16	261143670	65228	51.04	4195	4195	3950	5480	2955	4220	4003.55	0.27	0	11396	4423	4321	4228	4126	4033	4275	4080	106	1260	500	2950	5	1	21136211	837	46.59	2.40	12	0.31	85.00	1653.00	5880	20231206	-32.65	3490	20231024	13.47	4960	-20.16	20240103	3780	4.76	20240704	5880	-32.65	20231206	3490	13.47	20231024	0.80	N	142280	500	105 억		56075	N	N	0	N	00	N
152	20240805	100730	57	100.00	KOSDAQ		제약	N	N	N	N		N	4030	-190	5	-4.50	173155205	43072	33.70	4195	4195	3950	5480	2955	4220	4020.13	0.27	0	10620	4423	4321	4228	4126	4033	4275	4080	106	1260	500	2950	5	1	21136211	852	47.41	2.44	12	0.20	85.00	1653.00	5880	20231206	-31.46	3490	20231024	15.47	4960	-18.75	20240103	3780	6.61	20240704	5880	-31.46	20231206	3490	15.47	20231024	0.80	N	142280	500	105 억		56075	N	N	0	N	00	N
153	20240805	090724	57	100.00	KOSDAQ		제약	N	N	N	N		N	3970	-250	5	-5.92	53551490	13224	10.35	4195	4195	3970	5480	2955	4220	4049.57	0.27	0	2477	4423	4321	4228	4126	4033	4275	4080	106	1260	500	2950	5	1	21136211	839	46.71	2.40	12	0.06	85.00	1653.00	5880	20231206	-32.48	3490	20231024	13.75	4960	-19.96	20240103	3780	5.03	20240704	5880	-32.48	20231206	3490	13.75	20231024	0.80	N	142280	500	105 억		56075	N	N	0	N	00	N
154	20240802	160717	57	100.00	KOSDAQ		제약	N	N	N	N		N	4220	-90	5	-2.09	537744925	127579	217.52	4295	4330	4135	5600	3020	4310	4215.00	0.27	0	-1585	4400	4355	4290	4245	4180	4377	4267	106	1290	500	3010	5	1	21136211	892	49.65	2.55	12	0.60	85.00	1653.00	5880	20231206	-28.23	3490	20231024	20.92	4960	-14.92	20240103	3780	11.64	20240704	5880	-28.23	20231206	3490	20.92	20231024	0.80	N	142280	500	105 억		57566	N	N	0	N	00	N
155	20240802	150716	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	-110	5	-2.55	505626060	119951	204.52	4295	4330	4135	5600	3020	4310	4215.27	0.27	0	-637	4400	4355	4290	4245	4180	4377	4267	106	1290	500	3010	5	1	21136211	888	49.41	2.54	12	0.57	85.00	1653.00	5880	20231206	-28.57	3490	20231024	20.34	4960	-15.32	20240103	3780	11.11	20240704	5880	-28.57	20231206	3490	20.34	20231024	0.80	N	142280	500	105 억		57566	N	N	0	N	00	N
156	20240802	140720	57	100.00	KOSDAQ		제약	N	N	N	N		N	4185	-125	5	-2.90	450716785	106834	182.15	4295	4330	4135	5600	3020	4310	4218.85	0.27	0	954	4400	4355	4290	4245	4180	4377	4267	106	1290	500	3010	5	1	21136211	885	49.24	2.53	12	0.51	85.00	1653.00	5880	20231206	-28.83	3490	20231024	19.91	4960	-15.62	20240103	3780	10.71	20240704	5880	-28.83	20231206	3490	19.91	20231024	0.80	N	142280	500	105 억		57566	N	N	0	N	00	N
157	20240802	130718	57	100.00	KOSDAQ		제약	N	N	N	N		N	4170	-140	5	-3.25	390449430	92361	157.48	4295	4330	4135	5600	3020	4310	4227.43	0.27	0	-2885	4400	4355	4290	4245	4180	4377	4267	106	1290	500	3010	5	1	21136211	881	49.06	2.52	12	0.44	85.00	1653.00	5880	20231206	-29.08	3490	20231024	19.48	4960	-15.93	20240103	3780	10.32	20240704	5880	-29.08	20231206	3490	19.48	20231024	0.80	N	142280	500	105 억		57566	N	N	0	N	00	N
158	20240802	120719	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	-110	5	-2.55	327716960	77299	131.79	4295	4330	4185	5600	3020	4310	4239.60	0.27	0	-3225	4400	4355	4290	4245	4180	4377	4267	106	1290	500	3010	5	1	21136211	888	49.41	2.54	12	0.37	85.00	1653.00	5880	20231206	-28.57	3490	20231024	20.34	4960	-15.32	20240103	3780	11.11	20240704	5880	-28.57	20231206	3490	20.34	20231024	0.80	N	142280	500	105 억		57566	N	N	0	N	00	N
159	20240802	110720	57	100.00	KOSDAQ		제약	N	N	N	N		N	4270	-40	5	-0.93	240836805	56765	96.78	4295	4330	4185	5600	3020	4310	4242.70	0.27	0	-2740	4400	4355	4290	4245	4180	4377	4267	106	1290	500	3010	5	1	21136211	903	50.24	2.58	12	0.27	85.00	1653.00	5880	20231206	-27.38	3490	20231024	22.35	4960	-13.91	20240103	3780	12.96	20240704	5880	-27.38	20231206	3490	22.35	20231024	0.80	N	142280	500	105 억		57566	N	N	0	N	00	N
160	20240802	100715	57	100.00	KOSDAQ		제약	N	N	N	N		N	4240	-70	5	-1.62	159120095	37398	63.76	4295	4330	4215	5600	3020	4310	4254.78	0.27	0	-2565	4400	4355	4290	4245	4180	4377	4267	106	1290	500	3010	5	1	21136211	896	49.88	2.57	12	0.18	85.00	1653.00	5880	20231206	-27.89	3490	20231024	21.49	4960	-14.52	20240103	3780	12.17	20240704	5880	-27.89	20231206	3490	21.49	20231024	0.80	N	142280	500	105 억		57566	N	N	0	N	00	N
161	20240802	090721	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	-10	5	-0.23	18748075	4396	7.50	4295	4300	4245	5600	3020	4310	4264.80	0.27	0	385	4400	4355	4290	4245	4180	4377	4267	106	1290	500	3010	5	1	21136211	909	50.59	2.60	12	0.02	85.00	1653.00	5880	20231206	-26.87	3490	20231024	23.21	4960	-13.31	20240103	3780	13.76	20240704	5880	-26.87	20231206	3490	23.21	20231024	0.80	N	142280	500	105 억		57566	N	N	0	N	00	N
162	20240801	160714	57	100.00	KOSDAQ		제약	N	N	N	N		N	4310	70	2	1.65	248652780	57907	54.55	4270	4335	4225	5510	2970	4240	4293.97	0.24	0	6293	4383	4311	4258	4186	4133	4285	4160	106	1270	500	2960	5	1	21136211	911	50.71	2.61	12	0.27	85.00	1653.00	5880	20231206	-26.70	3490	20231024	23.50	4960	-13.10	20240103	3780	14.02	20240704	5880	-26.70	20231206	3490	23.50	20231024	0.80	N	142280	500	105 억		51291	N	N	0	N	00	N
163	20240801	150734	57	100.00	KOSDAQ		제약	N	N	N	N		N	4305	65	2	1.53	226930635	52850	49.79	4270	4335	4225	5510	2970	4240	4293.86	0.24	0	5609	4383	4311	4258	4186	4133	4285	4160	106	1270	500	2960	5	1	21136211	910	50.65	2.60	12	0.25	85.00	1653.00	5880	20231206	-26.79	3490	20231024	23.35	4960	-13.21	20240103	3780	13.89	20240704	5880	-26.79	20231206	3490	23.35	20231024	0.80	N	142280	500	105 억		51291	N	N	0	N	00	N
164	20240801	140727	57	100.00	KOSDAQ		제약	N	N	N	N		N	4315	75	2	1.77	212113650	49405	46.54	4270	4335	4225	5510	2970	4240	4293.36	0.24	0	5868	4383	4311	4258	4186	4133	4285	4160	106	1270	500	2960	5	1	21136211	912	50.76	2.61	12	0.23	85.00	1653.00	5880	20231206	-26.62	3490	20231024	23.64	4960	-13.00	20240103	3780	14.15	20240704	5880	-26.62	20231206	3490	23.64	20231024	0.80	N	142280	500	105 억		51291	N	N	0	N	00	N
165	20240801	130717	57	100.00	KOSDAQ		제약	N	N	N	N		N	4315	75	2	1.77	181878395	42381	39.93	4270	4335	4225	5510	2970	4240	4291.51	0.24	0	5290	4383	4311	4258	4186	4133	4285	4160	106	1270	500	2960	5	1	21136211	912	50.76	2.61	12	0.20	85.00	1653.00	5880	20231206	-26.62	3490	20231024	23.64	4960	-13.00	20240103	3780	14.15	20240704	5880	-26.62	20231206	3490	23.64	20231024	0.80	N	142280	500	105 억		51291	N	N	0	N	00	N
166	20240801	120722	57	100.00	KOSDAQ		제약	N	N	N	N		N	4295	55	2	1.30	148943355	34751	32.74	4270	4335	4225	5510	2970	4240	4286.02	0.24	0	6002	4383	4311	4258	4186	4133	4285	4160	106	1270	500	2960	5	1	21136211	908	50.53	2.60	12	0.16	85.00	1653.00	5880	20231206	-26.96	3490	20231024	23.07	4960	-13.41	20240103	3780	13.62	20240704	5880	-26.96	20231206	3490	23.07	20231024	0.80	N	142280	500	105 억		51291	N	N	0	N	00	N
167	20240801	110721	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	60	2	1.42	108811400	25440	23.97	4270	4300	4225	5510	2970	4240	4277.18	0.24	0	5410	4383	4311	4258	4186	4133	4285	4160	106	1270	500	2960	5	1	21136211	909	50.59	2.60	12	0.12	85.00	1653.00	5880	20231206	-26.87	3490	20231024	23.21	4960	-13.31	20240103	3780	13.76	20240704	5880	-26.87	20231206	3490	23.21	20231024	0.80	N	142280	500	105 억		51291	N	N	0	N	00	N
168	20240801	100717	57	100.00	KOSDAQ		제약	N	N	N	N		N	4295	55	2	1.30	71950055	16842	15.87	4270	4300	4225	5510	2970	4240	4272.06	0.24	0	3191	4383	4311	4258	4186	4133	4285	4160	106	1270	500	2960	5	1	21136211	908	50.53	2.60	12	0.08	85.00	1653.00	5880	20231206	-26.96	3490	20231024	23.07	4960	-13.41	20240103	3780	13.62	20240704	5880	-26.96	20231206	3490	23.07	20231024	0.80	N	142280	500	105 억		51291	N	N	0	N	00	N
169	20240801	090710	57	100.00	KOSDAQ		제약	N	N	N	N		N	4225	-15	5	-0.35	4204455	991	0.93	4270	4270	4225	5510	2970	4240	4242.64	0.24	0	126	4383	4311	4258	4186	4133	4285	4160	106	1270	500	2960	5	1	21136211	893	49.71	2.56	12	0.00	85.00	1653.00	5880	20231206	-28.15	3490	20231024	21.06	4960	-14.82	20240103	3780	11.77	20240704	5880	-28.15	20231206	3490	21.06	20231024	0.80	N	142280	500	105 억		51291	N	N	0	N	00	N