KissMeData/058820/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	160547	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2300	0	3	0.00	891969950	385619	59.91	2305	2355	2290	2990	1610	2300	2313.12	5.36	0	37314	2440	2370	2325	2255	2210	2347	2232	694	690	500	1700	5	1	138892244	3195	50.00	1.68	12	0.28	46.00	1370.00	2830	20230912	-18.73	1847	20240805	24.53	2510	-8.37	20240723	1847	24.53	20240805	2830	-18.73	20230912	1847	24.53	20240805	3.24	N	058820	500	694 억		7443991	N	N	3	N	00	N
3	20240830	150551	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2310	10	2	0.43	800310375	345801	53.72	2305	2355	2290	2990	1610	2300	2314.37	5.36	0	30770	2440	2370	2325	2255	2210	2347	2232	694	690	500	1700	5	1	138892244	3208	50.22	1.69	12	0.25	46.00	1370.00	2830	20230912	-18.37	1847	20240805	25.07	2510	-7.97	20240723	1847	25.07	20240805	2830	-18.37	20230912	1847	25.07	20240805	3.24	N	058820	500	694 억		7443991	N	N	0	N	00	N
4	20240830	140552	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2310	10	2	0.43	697147950	301098	46.78	2305	2355	2290	2990	1610	2300	2315.35	5.36	0	9116	2440	2370	2325	2255	2210	2347	2232	694	690	500	1700	5	1	138892244	3208	50.22	1.69	12	0.22	46.00	1370.00	2830	20230912	-18.37	1847	20240805	25.07	2510	-7.97	20240723	1847	25.07	20240805	2830	-18.37	20230912	1847	25.07	20240805	3.24	N	058820	500	694 억		7443991	N	N	0	N	00	N
5	20240830	130548	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2300	0	3	0.00	623947405	269318	41.84	2305	2355	2290	2990	1610	2300	2316.77	5.36	0	-1430	2440	2370	2325	2255	2210	2347	2232	694	690	500	1700	5	1	138892244	3195	50.00	1.68	12	0.19	46.00	1370.00	2830	20230912	-18.73	1847	20240805	24.53	2510	-8.37	20240723	1847	24.53	20240805	2830	-18.73	20230912	1847	24.53	20240805	3.24	N	058820	500	694 억		7443991	N	N	0	N	00	N
6	20240830	120551	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2295	-5	5	-0.22	587112770	253262	39.35	2305	2355	2290	2990	1610	2300	2318.20	5.36	0	-652	2440	2370	2325	2255	2210	2347	2232	694	690	500	1700	5	1	138892244	3188	49.89	1.68	12	0.18	46.00	1370.00	2830	20230912	-18.90	1847	20240805	24.26	2510	-8.57	20240723	1847	24.26	20240805	2830	-18.90	20230912	1847	24.26	20240805	3.24	N	058820	500	694 억		7443991	N	N	0	N	00	N
7	20240830	110556	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2300	0	3	0.00	535414180	230737	35.85	2305	2355	2290	2990	1610	2300	2320.45	5.36	0	5857	2440	2370	2325	2255	2210	2347	2232	694	690	500	1700	5	1	138892244	3195	50.00	1.68	12	0.17	46.00	1370.00	2830	20230912	-18.73	1847	20240805	24.53	2510	-8.37	20240723	1847	24.53	20240805	2830	-18.73	20230912	1847	24.53	20240805	3.24	N	058820	500	694 억		7443991	N	N	0	N	00	N
8	20240830	100554	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2325	25	2	1.09	355737145	152657	23.72	2305	2355	2295	2990	1610	2300	2330.30	5.36	0	40188	2440	2370	2325	2255	2210	2347	2232	694	690	500	1700	5	1	138892244	3229	50.54	1.70	12	0.11	46.00	1370.00	2830	20230912	-17.84	1847	20240805	25.88	2510	-7.37	20240723	1847	25.88	20240805	2830	-17.84	20230912	1847	25.88	20240805	3.24	N	058820	500	694 억		7443991	N	N	0	N	00	N
9	20240830	090554	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2310	10	2	0.43	35327240	15340	2.38	2305	2315	2295	2990	1610	2300	2302.95	5.36	0	34	2440	2370	2325	2255	2210	2347	2232	694	690	500	1700	5	1	138892244	3208	50.22	1.69	12	0.01	46.00	1370.00	2830	20230912	-18.37	1847	20240805	25.07	2510	-7.97	20240723	1847	25.07	20240805	2830	-18.37	20230912	1847	25.07	20240805	3.24	N	058820	500	694 억		7443991	N	N	0	N	00	N
10	20240829	160554	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2300	-35	5	-1.50	1497848955	641026	67.44	2345	2395	2280	3035	1635	2335	2336.83	5.44	0	-115578	2428	2381	2303	2256	2178	2405	2280	694	700	500	1720	5	1	138892244	3195	50.00	1.68	12	0.46	46.00	1370.00	2830	20230912	-18.73	1847	20240805	24.53	2510	-8.37	20240723	1847	24.53	20240805	2830	-18.73	20230912	1847	24.53	20240805	3.42	N	058820	500	694 억		7555277	N	N	0	N	00	N
11	20240829	150600	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2300	-35	5	-1.50	1451270830	620757	65.31	2345	2395	2280	3035	1635	2335	2337.91	5.44	0	-112938	2428	2381	2303	2256	2178	2405	2280	694	700	500	1720	5	1	138892244	3195	50.00	1.68	12	0.45	46.00	1370.00	2830	20230912	-18.73	1847	20240805	24.53	2510	-8.37	20240723	1847	24.53	20240805	2830	-18.73	20230912	1847	24.53	20240805	3.42	N	058820	500	694 억		7555277	N	N	0	N	00	N
12	20240829	140601	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2300	-35	5	-1.50	1354281160	578468	60.86	2345	2395	2280	3035	1635	2335	2341.17	5.44	0	-93724	2428	2381	2303	2256	2178	2405	2280	694	700	500	1720	5	1	138892244	3195	50.00	1.68	12	0.42	46.00	1370.00	2830	20230912	-18.73	1847	20240805	24.53	2510	-8.37	20240723	1847	24.53	20240805	2830	-18.73	20230912	1847	24.53	20240805	3.42	N	058820	500	694 억		7555277	N	N	0	N	00	N
13	20240829	130603	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2290	-45	5	-1.93	1283731930	547745	57.62	2345	2395	2280	3035	1635	2335	2343.70	5.44	0	-90959	2428	2381	2303	2256	2178	2405	2280	694	700	500	1720	5	1	138892244	3181	49.78	1.67	12	0.39	46.00	1370.00	2830	20230912	-19.08	1847	20240805	23.98	2510	-8.76	20240723	1847	23.98	20240805	2830	-19.08	20230912	1847	23.98	20240805	3.42	N	058820	500	694 억		7555277	N	N	0	N	00	N
14	20240829	120558	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2310	-25	5	-1.07	1114034915	473788	49.84	2345	2395	2305	3035	1635	2335	2351.41	5.44	0	-55564	2428	2381	2303	2256	2178	2405	2280	694	700	500	1720	5	1	138892244	3208	50.22	1.69	12	0.34	46.00	1370.00	2830	20230912	-18.37	1847	20240805	25.07	2510	-7.97	20240723	1847	25.07	20240805	2830	-18.37	20230912	1847	25.07	20240805	3.42	N	058820	500	694 억		7555277	N	N	0	N	00	N
15	20240829	110602	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2325	-10	5	-0.43	1017633615	432122	45.46	2345	2395	2310	3035	1635	2335	2355.06	5.44	0	-35230	2428	2381	2303	2256	2178	2405	2280	694	700	500	1720	5	1	138892244	3229	50.54	1.70	12	0.31	46.00	1370.00	2830	20230912	-17.84	1847	20240805	25.88	2510	-7.37	20240723	1847	25.88	20240805	2830	-17.84	20230912	1847	25.88	20240805	3.42	N	058820	500	694 억		7555277	N	N	0	N	00	N
16	20240829	100558	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2330	-5	5	-0.21	900884465	381807	40.17	2345	2395	2315	3035	1635	2335	2359.66	5.44	0	-14681	2428	2381	2303	2256	2178	2405	2280	694	700	500	1720	5	1	138892244	3236	50.65	1.70	12	0.27	46.00	1370.00	2830	20230912	-17.67	1847	20240805	26.15	2510	-7.17	20240723	1847	26.15	20240805	2830	-17.67	20230912	1847	26.15	20240805	3.42	N	058820	500	694 억		7555277	N	N	0	N	00	N
17	20240829	090559	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2385	50	2	2.14	289150475	122862	12.93	2345	2390	2320	3035	1635	2335	2353.77	5.44	0	31350	2428	2381	2303	2256	2178	2405	2280	694	700	500	1720	5	1	138892244	3313	51.85	1.74	12	0.09	46.00	1370.00	2830	20230912	-15.72	1847	20240805	29.13	2510	-4.98	20240723	1847	29.13	20240805	2830	-15.72	20230912	1847	29.13	20240805	3.42	N	058820	500	694 억		7555277	N	N	0	N	00	N
18	20240828	160541	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2335	100	2	4.47	2129958155	924704	203.06	2240	2350	2225	2905	1565	2235	2303.39	5.46	0	-23932	2361	2297	2261	2197	2161	2280	2180	694	670	500	1650	5	1	138892244	3243	50.76	1.70	12	0.67	46.00	1370.00	2830	20230912	-17.49	1847	20240805	26.42	2510	-6.97	20240723	1847	26.42	20240805	2830	-17.49	20230912	1847	26.42	20240805	3.41	N	058820	500	694 억		7582101	N	N	8	N	00	N
19	20240828	150545	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2345	110	2	4.92	2047958910	889604	195.35	2240	2350	2225	2905	1565	2235	2302.10	5.46	0	-23732	2361	2297	2261	2197	2161	2280	2180	694	670	500	1650	5	1	138892244	3257	50.98	1.71	12	0.64	46.00	1370.00	2830	20230912	-17.14	1847	20240805	26.96	2510	-6.57	20240723	1847	26.96	20240805	2830	-17.14	20230912	1847	26.96	20240805	3.41	N	058820	500	694 억		7582101	N	N	8	N	00	N
20	20240828	140548	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2330	95	2	4.25	1862550935	810118	177.90	2240	2350	2225	2905	1565	2235	2299.11	5.46	0	-25030	2361	2297	2261	2197	2161	2280	2180	694	670	500	1650	5	1	138892244	3236	50.65	1.70	12	0.58	46.00	1370.00	2830	20230912	-17.67	1847	20240805	26.15	2510	-7.17	20240723	1847	26.15	20240805	2830	-17.67	20230912	1847	26.15	20240805	3.41	N	058820	500	694 억		7582101	N	N	8	N	00	N
21	20240828	130546	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2325	90	2	4.03	1590133750	693671	152.33	2240	2340	2225	2905	1565	2235	2292.35	5.46	0	-18499	2361	2297	2261	2197	2161	2280	2180	694	670	500	1650	5	1	138892244	3229	50.54	1.70	12	0.50	46.00	1370.00	2830	20230912	-17.84	1847	20240805	25.88	2510	-7.37	20240723	1847	25.88	20240805	2830	-17.84	20230912	1847	25.88	20240805	3.41	N	058820	500	694 억		7582101	N	N	8	N	00	N
22	20240828	120544	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2330	95	2	4.25	1474720010	643942	141.41	2240	2340	2225	2905	1565	2235	2290.14	5.46	0	-39538	2361	2297	2261	2197	2161	2280	2180	694	670	500	1650	5	1	138892244	3236	50.65	1.70	12	0.46	46.00	1370.00	2830	20230912	-17.67	1847	20240805	26.15	2510	-7.17	20240723	1847	26.15	20240805	2830	-17.67	20230912	1847	26.15	20240805	3.41	N	058820	500	694 억		7582101	N	N	8	N	00	N
23	20240828	110544	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2300	65	2	2.91	1121336945	491474	107.93	2240	2320	2225	2905	1565	2235	2281.58	5.46	0	-85234	2361	2297	2261	2197	2161	2280	2180	694	670	500	1650	5	1	138892244	3195	50.00	1.68	12	0.35	46.00	1370.00	2830	20230912	-18.73	1847	20240805	24.53	2510	-8.37	20240723	1847	24.53	20240805	2830	-18.73	20230912	1847	24.53	20240805	3.41	N	058820	500	694 억		7582101	N	N	8	N	00	N
24	20240828	100608	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2290	55	2	2.46	827889615	363930	79.92	2240	2310	2225	2905	1565	2235	2274.86	5.46	0	-87374	2361	2297	2261	2197	2161	2280	2180	694	670	500	1650	5	1	138892244	3181	49.78	1.67	12	0.26	46.00	1370.00	2830	20230912	-19.08	1847	20240805	23.98	2510	-8.76	20240723	1847	23.98	20240805	2830	-19.08	20230912	1847	23.98	20240805	3.41	N	058820	500	694 억		7582101	N	N	8	N	00	N
25	20240828	090554	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2250	15	2	0.67	44252570	19742	4.34	2240	2255	2240	2905	1565	2235	2241.54	5.46	0	-2109	2361	2297	2261	2197	2161	2280	2180	694	670	500	1650	5	1	138892244	3125	48.91	1.64	12	0.01	46.00	1370.00	2830	20230912	-20.49	1847	20240805	21.82	2510	-10.36	20240723	1847	21.82	20240805	2830	-20.49	20230912	1847	21.82	20240805	3.41	N	058820	500	694 억		7582101	N	N	8	N	00	N
26	20240827	160543	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2235	-55	5	-2.40	1027457580	453983	107.75	2300	2325	2225	2975	1605	2290	2263.29	5.49	0	-35064	2410	2350	2310	2250	2210	2330	2230	694	685	500	1690	5	1	138892244	3104	48.59	1.63	12	0.33	46.00	1370.00	2830	20230912	-21.02	1847	20240805	21.01	2510	-10.96	20240723	1847	21.01	20240805	2830	-21.02	20230912	1847	21.01	20240805	3.39	N	058820	500	694 억		7618513	N	N	8	N	00	N
27	20240827	150544	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2250	-40	5	-1.75	965393430	426296	101.18	2300	2325	2225	2975	1605	2290	2264.61	5.49	0	-33906	2410	2350	2310	2250	2210	2330	2230	694	685	500	1690	5	1	138892244	3125	48.91	1.64	12	0.31	46.00	1370.00	2830	20230912	-20.49	1847	20240805	21.82	2510	-10.36	20240723	1847	21.82	20240805	2830	-20.49	20230912	1847	21.82	20240805	3.39	N	058820	500	694 억		7618513	N	N	0	N	00	N
28	20240827	140546	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2245	-45	5	-1.97	874131200	385715	91.55	2300	2325	2225	2975	1605	2290	2266.26	5.49	0	-41636	2410	2350	2310	2250	2210	2330	2230	694	685	500	1690	5	1	138892244	3118	48.80	1.64	12	0.28	46.00	1370.00	2830	20230912	-20.67	1847	20240805	21.55	2510	-10.56	20240723	1847	21.55	20240805	2830	-20.67	20230912	1847	21.55	20240805	3.39	N	058820	500	694 억		7618513	N	N	0	N	00	N
29	20240827	130548	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2240	-50	5	-2.18	763723730	336356	79.83	2300	2325	2225	2975	1605	2290	2270.58	5.49	0	-46495	2410	2350	2310	2250	2210	2330	2230	694	685	500	1690	5	1	138892244	3111	48.70	1.64	12	0.24	46.00	1370.00	2830	20230912	-20.85	1847	20240805	21.28	2510	-10.76	20240723	1847	21.28	20240805	2830	-20.85	20230912	1847	21.28	20240805	3.39	N	058820	500	694 억		7618513	N	N	0	N	00	N
30	20240827	120550	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2275	-15	5	-0.66	423835320	184859	43.87	2300	2325	2270	2975	1605	2290	2292.75	5.49	0	-38224	2410	2350	2310	2250	2210	2330	2230	694	685	500	1690	5	1	138892244	3160	49.46	1.66	12	0.13	46.00	1370.00	2830	20230912	-19.61	1847	20240805	23.17	2510	-9.36	20240723	1847	23.17	20240805	2830	-19.61	20230912	1847	23.17	20240805	3.39	N	058820	500	694 억		7618513	N	N	0	N	00	N
31	20240827	110546	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2280	-10	5	-0.44	373555075	162768	38.63	2300	2325	2270	2975	1605	2290	2295.02	5.49	0	-25229	2410	2350	2310	2250	2210	2330	2230	694	685	500	1690	5	1	138892244	3167	49.57	1.66	12	0.12	46.00	1370.00	2830	20230912	-19.43	1847	20240805	23.44	2510	-9.16	20240723	1847	23.44	20240805	2830	-19.43	20230912	1847	23.44	20240805	3.39	N	058820	500	694 억		7618513	N	N	0	N	00	N
32	20240827	100544	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2285	-5	5	-0.22	327588165	142630	33.85	2300	2325	2270	2975	1605	2290	2296.77	5.49	0	-21069	2410	2350	2310	2250	2210	2330	2230	694	685	500	1690	5	1	138892244	3174	49.67	1.67	12	0.10	46.00	1370.00	2830	20230912	-19.26	1847	20240805	23.71	2510	-8.96	20240723	1847	23.71	20240805	2830	-19.26	20230912	1847	23.71	20240805	3.39	N	058820	500	694 억		7618513	N	N	0	N	00	N
33	20240827	090544	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2290	0	3	0.00	149285340	64635	15.34	2300	2325	2290	2975	1605	2290	2309.67	5.49	0	-1461	2410	2350	2310	2250	2210	2330	2230	694	685	500	1690	5	1	138892244	3181	49.78	1.67	12	0.05	46.00	1370.00	2830	20230912	-19.08	1847	20240805	23.98	2510	-8.76	20240723	1847	23.98	20240805	2830	-19.08	20230912	1847	23.98	20240805	3.39	N	058820	500	694 억		7618513	N	N	0	N	00	N
34	20240826	160538	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2290	-35	5	-1.51	972490215	420821	142.58	2340	2370	2270	3020	1630	2325	2310.96	5.53	0	-67709	2361	2342	2316	2297	2271	2352	2307	694	695	500	1720	5	1	138892244	3181	49.78	1.67	12	0.30	46.00	1370.00	2830	20230912	-19.08	1847	20240805	23.98	2510	-8.76	20240723	1847	23.98	20240805	2830	-19.08	20230912	1847	23.98	20240805	3.33	N	058820	500	694 억		7686221	N	N	1	N	00	N
35	20240826	150542	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2305	-20	5	-0.86	907138515	392409	132.95	2340	2370	2270	3020	1630	2325	2311.71	5.53	0	-69033	2361	2342	2316	2297	2271	2352	2307	694	695	500	1720	5	1	138892244	3201	50.11	1.68	12	0.28	46.00	1370.00	2830	20230912	-18.55	1847	20240805	24.80	2510	-8.17	20240723	1847	24.80	20240805	2830	-18.55	20230912	1847	24.80	20240805	3.33	N	058820	500	694 억		7686221	N	N	1	N	00	N
36	20240826	140543	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2290	-35	5	-1.51	859178690	371529	125.88	2340	2370	2270	3020	1630	2325	2312.54	5.53	0	-67752	2361	2342	2316	2297	2271	2352	2307	694	695	500	1720	5	1	138892244	3181	49.78	1.67	12	0.27	46.00	1370.00	2830	20230912	-19.08	1847	20240805	23.98	2510	-8.76	20240723	1847	23.98	20240805	2830	-19.08	20230912	1847	23.98	20240805	3.33	N	058820	500	694 억		7686221	N	N	1	N	00	N
37	20240826	130547	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2270	-55	5	-2.37	809042795	349574	118.44	2340	2370	2270	3020	1630	2325	2314.36	5.53	0	-67579	2361	2342	2316	2297	2271	2352	2307	694	695	500	1720	5	1	138892244	3153	49.35	1.66	12	0.25	46.00	1370.00	2830	20230912	-19.79	1847	20240805	22.90	2510	-9.56	20240723	1847	22.90	20240805	2830	-19.79	20230912	1847	22.90	20240805	3.33	N	058820	500	694 억		7686221	N	N	1	N	00	N
38	20240826	120541	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2295	-30	5	-1.29	615078905	264444	89.60	2340	2370	2290	3020	1630	2325	2325.93	5.53	0	-62865	2361	2342	2316	2297	2271	2352	2307	694	695	500	1720	5	1	138892244	3188	49.89	1.68	12	0.19	46.00	1370.00	2830	20230912	-18.90	1847	20240805	24.26	2510	-8.57	20240723	1847	24.26	20240805	2830	-18.90	20230912	1847	24.26	20240805	3.33	N	058820	500	694 억		7686221	N	N	1	N	00	N
39	20240826	110542	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2325	0	3	0.00	499229130	214066	72.53	2340	2370	2315	3020	1630	2325	2332.13	5.53	0	-54094	2361	2342	2316	2297	2271	2352	2307	694	695	500	1720	5	1	138892244	3229	50.54	1.70	12	0.15	46.00	1370.00	2830	20230912	-17.84	1847	20240805	25.88	2510	-7.37	20240723	1847	25.88	20240805	2830	-17.84	20230912	1847	25.88	20240805	3.33	N	058820	500	694 억		7686221	N	N	1	N	00	N
40	20240826	100545	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2330	5	2	0.22	334397350	142982	48.44	2340	2370	2320	3020	1630	2325	2338.75	5.53	0	-25576	2361	2342	2316	2297	2271	2352	2307	694	695	500	1720	5	1	138892244	3236	50.65	1.70	12	0.10	46.00	1370.00	2830	20230912	-17.67	1847	20240805	26.15	2510	-7.17	20240723	1847	26.15	20240805	2830	-17.67	20230912	1847	26.15	20240805	3.33	N	058820	500	694 억		7686221	N	N	1	N	00	N
41	20240826	090542	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2345	20	2	0.86	51345245	21988	7.45	2340	2345	2330	3020	1630	2325	2335.22	5.53	0	-6572	2361	2342	2316	2297	2271	2352	2307	694	695	500	1720	5	1	138892244	3257	50.98	1.71	12	0.02	46.00	1370.00	2830	20230912	-17.14	1847	20240805	26.96	2510	-6.57	20240723	1847	26.96	20240805	2830	-17.14	20230912	1847	26.96	20240805	3.33	N	058820	500	694 억		7686221	N	N	1	N	00	N
42	20240823	160539	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2325	5	2	0.22	678209515	293152	38.05	2320	2335	2290	3015	1625	2320	2313.50	5.59	0	-75721	2476	2397	2356	2277	2236	2377	2257	694	695	500	1710	5	1	138892244	3229	50.54	1.70	12	0.21	46.00	1370.00	2830	20230912	-17.84	1847	20240805	25.88	2510	-7.37	20240723	1847	25.88	20240805	2830	-17.84	20230912	1847	25.88	20240805	3.44	N	058820	500	694 억		7761940	N	N	1	N	00	N
43	20240823	150542	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2325	5	2	0.22	612577880	264942	34.39	2320	2335	2290	3015	1625	2320	2312.12	5.59	0	-61959	2476	2397	2356	2277	2236	2377	2257	694	695	500	1710	5	1	138892244	3229	50.54	1.70	12	0.19	46.00	1370.00	2830	20230912	-17.84	1847	20240805	25.88	2510	-7.37	20240723	1847	25.88	20240805	2830	-17.84	20230912	1847	25.88	20240805	3.44	N	058820	500	694 억		7761940	N	N	0	N	00	N
44	20240823	140543	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2310	-10	5	-0.43	561434580	242868	31.52	2320	2335	2290	3015	1625	2320	2311.69	5.59	0	-55856	2476	2397	2356	2277	2236	2377	2257	694	695	500	1710	5	1	138892244	3208	50.22	1.69	12	0.17	46.00	1370.00	2830	20230912	-18.37	1847	20240805	25.07	2510	-7.97	20240723	1847	25.07	20240805	2830	-18.37	20230912	1847	25.07	20240805	3.44	N	058820	500	694 억		7761940	N	N	0	N	00	N
45	20240823	130543	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2320	0	3	0.00	477420625	206692	26.83	2320	2330	2290	3015	1625	2320	2309.82	5.59	0	-39068	2476	2397	2356	2277	2236	2377	2257	694	695	500	1710	5	1	138892244	3222	50.43	1.69	12	0.15	46.00	1370.00	2830	20230912	-18.02	1847	20240805	25.61	2510	-7.57	20240723	1847	25.61	20240805	2830	-18.02	20230912	1847	25.61	20240805	3.44	N	058820	500	694 억		7761940	N	N	0	N	00	N
46	20240823	120540	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2315	-5	5	-0.22	371671295	161094	20.91	2320	2330	2290	3015	1625	2320	2307.17	5.59	0	-11072	2476	2397	2356	2277	2236	2377	2257	694	695	500	1710	5	1	138892244	3215	50.33	1.69	12	0.12	46.00	1370.00	2830	20230912	-18.20	1847	20240805	25.34	2510	-7.77	20240723	1847	25.34	20240805	2830	-18.20	20230912	1847	25.34	20240805	3.44	N	058820	500	694 억		7761940	N	N	0	N	00	N
47	20240823	110542	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2305	-15	5	-0.65	328368965	142344	18.47	2320	2330	2290	3015	1625	2320	2306.87	5.59	0	-7273	2476	2397	2356	2277	2236	2377	2257	694	695	500	1710	5	1	138892244	3201	50.11	1.68	12	0.10	46.00	1370.00	2830	20230912	-18.55	1847	20240805	24.80	2510	-8.17	20240723	1847	24.80	20240805	2830	-18.55	20230912	1847	24.80	20240805	3.44	N	058820	500	694 억		7761940	N	N	0	N	00	N
48	20240823	100540	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2315	-5	5	-0.22	250332585	108383	14.07	2320	2330	2295	3015	1625	2320	2309.70	5.59	0	-11850	2476	2397	2356	2277	2236	2377	2257	694	695	500	1710	5	1	138892244	3215	50.33	1.69	12	0.08	46.00	1370.00	2830	20230912	-18.20	1847	20240805	25.34	2510	-7.77	20240723	1847	25.34	20240805	2830	-18.20	20230912	1847	25.34	20240805	3.44	N	058820	500	694 억		7761940	N	N	0	N	00	N
49	20240823	090542	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2320	0	3	0.00	60536750	26166	3.40	2320	2320	2300	3015	1625	2320	2313.56	5.59	0	-1209	2476	2397	2356	2277	2236	2377	2257	694	695	500	1710	5	1	138892244	3222	50.43	1.69	12	0.02	46.00	1370.00	2830	20230912	-18.02	1847	20240805	25.61	2510	-7.57	20240723	1847	25.61	20240805	2830	-18.02	20230912	1847	25.61	20240805	3.44	N	058820	500	694 억		7761940	N	N	0	N	00	N
50	20240822	160539	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2320	-85	5	-3.53	1808904395	767428	103.19	2420	2435	2315	3125	1685	2405	2357.24	5.58	0	-66096	2441	2422	2396	2377	2351	2432	2387	694	720	500	1770	5	1	138892244	3222	50.43	1.69	12	0.55	46.00	1370.00	2830	20230912	-18.02	1847	20240805	25.61	2510	-7.57	20240723	1847	25.61	20240805	2830	-18.02	20230912	1847	25.61	20240805	3.48	N	058820	500	694 억		7751932	N	N	0	N	00	N
51	20240822	150543	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2330	-75	5	-3.12	1725606275	731584	98.37	2420	2435	2315	3125	1685	2405	2358.73	5.58	0	-73950	2441	2422	2396	2377	2351	2432	2387	694	720	500	1770	5	1	138892244	3236	50.65	1.70	12	0.53	46.00	1370.00	2830	20230912	-17.67	1847	20240805	26.15	2510	-7.17	20240723	1847	26.15	20240805	2830	-17.67	20230912	1847	26.15	20240805	3.48	N	058820	500	694 억		7751932	N	N	0	N	00	N
52	20240822	140544	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2355	-50	5	-2.08	1591095335	673828	90.60	2420	2435	2315	3125	1685	2405	2361.28	5.58	0	-62707	2441	2422	2396	2377	2351	2432	2387	694	720	500	1770	5	1	138892244	3271	51.20	1.72	12	0.49	46.00	1370.00	2830	20230912	-16.78	1847	20240805	27.50	2510	-6.18	20240723	1847	27.50	20240805	2830	-16.78	20230912	1847	27.50	20240805	3.48	N	058820	500	694 억		7751932	N	N	0	N	00	N
53	20240822	130544	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2330	-75	5	-3.12	1487702910	629677	84.67	2420	2435	2315	3125	1685	2405	2362.64	5.58	0	-58825	2441	2422	2396	2377	2351	2432	2387	694	720	500	1770	5	1	138892244	3236	50.65	1.70	12	0.45	46.00	1370.00	2830	20230912	-17.67	1847	20240805	26.15	2510	-7.17	20240723	1847	26.15	20240805	2830	-17.67	20230912	1847	26.15	20240805	3.48	N	058820	500	694 억		7751932	N	N	0	N	00	N
54	20240822	120547	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2360	-45	5	-1.87	1188741160	501163	67.39	2420	2435	2335	3125	1685	2405	2371.97	5.58	0	-83450	2441	2422	2396	2377	2351	2432	2387	694	720	500	1770	5	1	138892244	3278	51.30	1.72	12	0.36	46.00	1370.00	2830	20230912	-16.61	1847	20240805	27.77	2510	-5.98	20240723	1847	27.77	20240805	2830	-16.61	20230912	1847	27.77	20240805	3.48	N	058820	500	694 억		7751932	N	N	0	N	00	N
55	20240822	110540	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2370	-35	5	-1.46	952101905	400972	53.92	2420	2435	2335	3125	1685	2405	2374.48	5.58	0	-59279	2441	2422	2396	2377	2351	2432	2387	694	720	500	1770	5	1	138892244	3292	51.52	1.73	12	0.29	46.00	1370.00	2830	20230912	-16.25	1847	20240805	28.32	2510	-5.58	20240723	1847	28.32	20240805	2830	-16.25	20230912	1847	28.32	20240805	3.48	N	058820	500	694 억		7751932	N	N	0	N	00	N
56	20240822	100540	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2350	-55	5	-2.29	779164515	327701	44.06	2420	2435	2335	3125	1685	2405	2377.67	5.58	0	-85196	2441	2422	2396	2377	2351	2432	2387	694	720	500	1770	5	1	138892244	3264	51.09	1.72	12	0.24	46.00	1370.00	2830	20230912	-16.96	1847	20240805	27.23	2510	-6.37	20240723	1847	27.23	20240805	2830	-16.96	20230912	1847	27.23	20240805	3.48	N	058820	500	694 억		7751932	N	N	0	N	00	N
57	20240822	090542	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2405	0	3	0.00	99731780	41445	5.57	2420	2425	2390	3125	1685	2405	2406.36	5.58	0	-25018	2441	2422	2396	2377	2351	2432	2387	694	720	500	1770	5	1	138892244	3340	52.28	1.76	12	0.03	46.00	1370.00	2830	20230912	-15.02	1847	20240805	30.21	2510	-4.18	20240723	1847	30.21	20240805	2830	-15.02	20230912	1847	30.21	20240805	3.48	N	058820	500	694 억		7751932	N	N	0	N	00	N
58	20240821	160537	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2405	40	2	1.69	1757429780	735959	103.89	2380	2415	2370	3070	1660	2365	2387.81	5.46	0	162869	2488	2426	2388	2326	2288	2407	2307	694	705	500	1750	5	1	138892244	3340	52.28	1.76	12	0.53	46.00	1370.00	2830	20230912	-15.02	1847	20240805	30.21	2510	-4.18	20240723	1847	30.21	20240805	2830	-15.02	20230912	1847	30.21	20240805	3.48	N	058820	500	694 억		7589208	N	N	0	N	00	N
59	20240821	150544	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2395	30	2	1.27	1549474925	649414	91.67	2380	2415	2370	3070	1660	2365	2385.96	5.46	0	143464	2488	2426	2388	2326	2288	2407	2307	694	705	500	1750	5	1	138892244	3326	52.07	1.75	12	0.47	46.00	1370.00	2830	20230912	-15.37	1847	20240805	29.67	2510	-4.58	20240723	1847	29.67	20240805	2830	-15.37	20230912	1847	29.67	20240805	3.48	N	058820	500	694 억		7589208	N	N	0	N	00	N
60	20240821	140539	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2385	20	2	0.85	1351729450	566639	79.99	2380	2415	2370	3070	1660	2365	2385.52	5.46	0	143720	2488	2426	2388	2326	2288	2407	2307	694	705	500	1750	5	1	138892244	3313	51.85	1.74	12	0.41	46.00	1370.00	2830	20230912	-15.72	1847	20240805	29.13	2510	-4.98	20240723	1847	29.13	20240805	2830	-15.72	20230912	1847	29.13	20240805	3.48	N	058820	500	694 억		7589208	N	N	0	N	00	N
61	20240821	130544	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2385	20	2	0.85	1192602400	499734	70.54	2380	2415	2370	3070	1660	2365	2386.47	5.46	0	156184	2488	2426	2388	2326	2288	2407	2307	694	705	500	1750	5	1	138892244	3313	51.85	1.74	12	0.36	46.00	1370.00	2830	20230912	-15.72	1847	20240805	29.13	2510	-4.98	20240723	1847	29.13	20240805	2830	-15.72	20230912	1847	29.13	20240805	3.48	N	058820	500	694 억		7589208	N	N	0	N	00	N
62	20240821	120545	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2400	35	2	1.48	1063952410	445725	62.92	2380	2415	2370	3070	1660	2365	2387.02	5.46	0	173444	2488	2426	2388	2326	2288	2407	2307	694	705	500	1750	5	1	138892244	3333	52.17	1.75	12	0.32	46.00	1370.00	2830	20230912	-15.19	1847	20240805	29.94	2510	-4.38	20240723	1847	29.94	20240805	2830	-15.19	20230912	1847	29.94	20240805	3.48	N	058820	500	694 억		7589208	N	N	0	N	00	N
63	20240821	110538	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2385	20	2	0.85	925853130	387903	54.76	2380	2415	2370	3070	1660	2365	2386.82	5.46	0	164031	2488	2426	2388	2326	2288	2407	2307	694	705	500	1750	5	1	138892244	3313	51.85	1.74	12	0.28	46.00	1370.00	2830	20230912	-15.72	1847	20240805	29.13	2510	-4.98	20240723	1847	29.13	20240805	2830	-15.72	20230912	1847	29.13	20240805	3.48	N	058820	500	694 억		7589208	N	N	0	N	00	N
64	20240821	100544	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2400	35	2	1.48	554247295	231870	32.73	2380	2415	2375	3070	1660	2365	2390.34	5.46	0	81946	2488	2426	2388	2326	2288	2407	2307	694	705	500	1750	5	1	138892244	3333	52.17	1.75	12	0.17	46.00	1370.00	2830	20230912	-15.19	1847	20240805	29.94	2510	-4.38	20240723	1847	29.94	20240805	2830	-15.19	20230912	1847	29.94	20240805	3.48	N	058820	500	694 억		7589208	N	N	0	N	00	N
65	20240821	090540	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2395	30	2	1.27	202453845	84512	11.93	2380	2415	2375	3070	1660	2365	2395.56	5.46	0	22461	2488	2426	2388	2326	2288	2407	2307	694	705	500	1750	5	1	138892244	3326	52.07	1.75	12	0.06	46.00	1370.00	2830	20230912	-15.37	1847	20240805	29.67	2510	-4.58	20240723	1847	29.67	20240805	2830	-15.37	20230912	1847	29.67	20240805	3.48	N	058820	500	694 억		7589208	N	N	0	N	00	N
66	20240820	160533	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2365	-60	5	-2.47	1668416890	697886	82.00	2450	2450	2350	3150	1700	2425	2390.36	5.45	0	15413	2495	2460	2420	2385	2345	2440	2365	694	725	500	1790	5	1	138892244	3285	51.41	1.73	12	0.50	46.00	1370.00	2830	20230912	-16.43	1847	20240805	28.05	2510	-5.78	20240723	1847	28.05	20240805	2830	-16.43	20230912	1847	28.05	20240805	3.43	N	058820	500	694 억		7572589	N	N	0	N	00	N
67	20240820	150540	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2370	-55	5	-2.27	1619306025	677114	79.56	2450	2450	2350	3150	1700	2425	2391.13	5.45	0	14144	2495	2460	2420	2385	2345	2440	2365	694	725	500	1790	5	1	138892244	3292	51.52	1.73	12	0.49	46.00	1370.00	2830	20230912	-16.25	1847	20240805	28.32	2510	-5.58	20240723	1847	28.32	20240805	2830	-16.25	20230912	1847	28.32	20240805	3.43	N	058820	500	694 억		7572589	N	N	0	N	00	N
68	20240820	140539	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2365	-60	5	-2.47	1468100950	613214	72.05	2450	2450	2350	3150	1700	2425	2393.75	5.45	0	-13513	2495	2460	2420	2385	2345	2440	2365	694	725	500	1790	5	1	138892244	3285	51.41	1.73	12	0.44	46.00	1370.00	2830	20230912	-16.43	1847	20240805	28.05	2510	-5.78	20240723	1847	28.05	20240805	2830	-16.43	20230912	1847	28.05	20240805	3.43	N	058820	500	694 억		7572589	N	N	0	N	00	N
69	20240820	130540	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2390	-35	5	-1.44	1152926215	479805	56.38	2450	2450	2370	3150	1700	2425	2402.57	5.45	0	-6876	2495	2460	2420	2385	2345	2440	2365	694	725	500	1790	5	1	138892244	3320	51.96	1.74	12	0.35	46.00	1370.00	2830	20230912	-15.55	1847	20240805	29.40	2510	-4.78	20240723	1847	29.40	20240805	2830	-15.55	20230912	1847	29.40	20240805	3.43	N	058820	500	694 억		7572589	N	N	0	N	00	N
70	20240820	120540	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2380	-45	5	-1.86	1012525150	420894	49.45	2450	2450	2370	3150	1700	2425	2405.32	5.45	0	-3153	2495	2460	2420	2385	2345	2440	2365	694	725	500	1790	5	1	138892244	3306	51.74	1.74	12	0.30	46.00	1370.00	2830	20230912	-15.90	1847	20240805	28.86	2510	-5.18	20240723	1847	28.86	20240805	2830	-15.90	20230912	1847	28.86	20240805	3.43	N	058820	500	694 억		7572589	N	N	0	N	00	N
71	20240820	110537	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2400	-25	5	-1.03	892796235	370596	43.54	2450	2450	2380	3150	1700	2425	2408.77	5.45	0	-4153	2495	2460	2420	2385	2345	2440	2365	694	725	500	1790	5	1	138892244	3333	52.17	1.75	12	0.27	46.00	1370.00	2830	20230912	-15.19	1847	20240805	29.94	2510	-4.38	20240723	1847	29.94	20240805	2830	-15.19	20230912	1847	29.94	20240805	3.43	N	058820	500	694 억		7572589	N	N	0	N	00	N
72	20240820	100536	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2420	-5	5	-0.21	580187800	240183	28.22	2450	2450	2380	3150	1700	2425	2415.32	5.45	0	-25553	2495	2460	2420	2385	2345	2440	2365	694	725	500	1790	5	1	138892244	3361	52.61	1.77	12	0.17	46.00	1370.00	2830	20230912	-14.49	1847	20240805	31.02	2510	-3.59	20240723	1847	31.02	20240805	2830	-14.49	20230912	1847	31.02	20240805	3.43	N	058820	500	694 억		7572589	N	N	0	N	00	N
73	20240820	090537	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2410	-15	5	-0.62	210768815	86707	10.19	2450	2450	2405	3150	1700	2425	2431.34	5.45	0	-33129	2495	2460	2420	2385	2345	2440	2365	694	725	500	1790	5	1	138892244	3347	52.39	1.76	12	0.06	46.00	1370.00	2830	20230912	-14.84	1847	20240805	30.48	2510	-3.98	20240723	1847	30.48	20240805	2830	-14.84	20230912	1847	30.48	20240805	3.43	N	058820	500	694 억		7572589	N	N	0	N	00	N
74	20240819	160530	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2425	25	2	1.04	2022594915	837971	81.34	2430	2455	2380	3120	1680	2400	2413.67	5.39	0	91833	2460	2430	2375	2345	2290	2445	2360	694	720	500	1770	5	1	138892244	3368	52.72	1.77	12	0.60	46.00	1370.00	2830	20230912	-14.31	1847	20240805	31.29	2510	-3.39	20240723	1847	31.29	20240805	2830	-14.31	20230912	1847	31.29	20240805	3.40	N	058820	500	694 억		7479663	N	N	0	N	00	N
75	20240819	150534	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2430	30	2	1.25	1942374945	804878	78.13	2430	2455	2380	3120	1680	2400	2413.25	5.39	0	91759	2460	2430	2375	2345	2290	2445	2360	694	720	500	1770	5	1	138892244	3375	52.83	1.77	12	0.58	46.00	1370.00	2830	20230912	-14.13	1847	20240805	31.56	2510	-3.19	20240723	1847	31.56	20240805	2830	-14.13	20230912	1847	31.56	20240805	3.40	N	058820	500	694 억		7479663	N	N	0	N	00	N
76	20240819	140536	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2425	25	2	1.04	1666747025	691167	67.09	2430	2455	2380	3120	1680	2400	2411.50	5.39	0	82286	2460	2430	2375	2345	2290	2445	2360	694	720	500	1770	5	1	138892244	3368	52.72	1.77	12	0.50	46.00	1370.00	2830	20230912	-14.31	1847	20240805	31.29	2510	-3.39	20240723	1847	31.29	20240805	2830	-14.31	20230912	1847	31.29	20240805	3.40	N	058820	500	694 억		7479663	N	N	0	N	00	N
77	20240819	130533	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2415	15	2	0.62	1498857805	621806	60.36	2430	2455	2380	3120	1680	2400	2410.49	5.39	0	65243	2460	2430	2375	2345	2290	2445	2360	694	720	500	1770	5	1	138892244	3354	52.50	1.76	12	0.45	46.00	1370.00	2830	20230912	-14.66	1847	20240805	30.75	2510	-3.78	20240723	1847	30.75	20240805	2830	-14.66	20230912	1847	30.75	20240805	3.40	N	058820	500	694 억		7479663	N	N	0	N	00	N
78	20240819	120533	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2410	10	2	0.42	1238475340	513784	49.87	2430	2455	2380	3120	1680	2400	2410.50	5.39	0	11384	2460	2430	2375	2345	2290	2445	2360	694	720	500	1770	5	1	138892244	3347	52.39	1.76	12	0.37	46.00	1370.00	2830	20230912	-14.84	1847	20240805	30.48	2510	-3.98	20240723	1847	30.48	20240805	2830	-14.84	20230912	1847	30.48	20240805	3.40	N	058820	500	694 억		7479663	N	N	0	N	00	N
79	20240819	110535	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2420	20	2	0.83	1147742710	476058	46.21	2430	2455	2380	3120	1680	2400	2410.93	5.39	0	12659	2460	2430	2375	2345	2290	2445	2360	694	720	500	1770	5	1	138892244	3361	52.61	1.77	12	0.34	46.00	1370.00	2830	20230912	-14.49	1847	20240805	31.02	2510	-3.59	20240723	1847	31.02	20240805	2830	-14.49	20230912	1847	31.02	20240805	3.40	N	058820	500	694 억		7479663	N	N	0	N	00	N
80	20240819	100534	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2395	-5	5	-0.21	872332310	361320	35.07	2430	2455	2380	3120	1680	2400	2414.29	5.39	0	-31988	2460	2430	2375	2345	2290	2445	2360	694	720	500	1770	5	1	138892244	3326	52.07	1.75	12	0.26	46.00	1370.00	2830	20230912	-15.37	1847	20240805	29.67	2510	-4.58	20240723	1847	29.67	20240805	2830	-15.37	20230912	1847	29.67	20240805	3.40	N	058820	500	694 억		7479663	N	N	0	N	00	N
81	20240819	090535	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2400	0	3	0.00	181169915	75328	7.31	2430	2430	2380	3120	1680	2400	2405.08	5.39	0	-32743	2460	2430	2375	2345	2290	2445	2360	694	720	500	1770	5	1	138892244	3333	52.17	1.75	12	0.05	46.00	1370.00	2830	20230912	-15.19	1847	20240805	29.94	2510	-4.38	20240723	1847	29.94	20240805	2830	-15.19	20230912	1847	29.94	20240805	3.40	N	058820	500	694 억		7479663	N	N	0	N	00	N
82	20240816	160529	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2400	90	2	3.90	2405647625	1017110	188.17	2350	2405	2320	3000	1620	2310	2365.11	5.23	0	214836	2380	2345	2300	2265	2220	2362	2282	694	690	500	1700	5	1	138892244	3333	52.17	1.75	12	0.73	46.00	1370.00	2830	20230912	-15.19	1847	20240805	29.94	2510	-4.38	20240723	1847	29.94	20240805	2830	-15.19	20230912	1847	29.94	20240805	3.39	N	058820	500	694 억		7267116	N	N	0	N	00	N
83	20240816	150532	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2380	70	2	3.03	2085569080	883420	163.44	2350	2395	2320	3000	1620	2310	2360.79	5.23	0	199224	2380	2345	2300	2265	2220	2362	2282	694	690	500	1700	5	1	138892244	3306	51.74	1.74	12	0.64	46.00	1370.00	2830	20230912	-15.90	1847	20240805	28.86	2510	-5.18	20240723	1847	28.86	20240805	2830	-15.90	20230912	1847	28.86	20240805	3.39	N	058820	500	694 억		7267116	N	N	0	N	00	N
84	20240816	140533	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2380	70	2	3.03	1896806245	804231	148.79	2350	2395	2320	3000	1620	2310	2358.53	5.23	0	169502	2380	2345	2300	2265	2220	2362	2282	694	690	500	1700	5	1	138892244	3306	51.74	1.74	12	0.58	46.00	1370.00	2830	20230912	-15.90	1847	20240805	28.86	2510	-5.18	20240723	1847	28.86	20240805	2830	-15.90	20230912	1847	28.86	20240805	3.39	N	058820	500	694 억		7267116	N	N	0	N	00	N
85	20240816	130534	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2370	60	2	2.60	1639803645	696392	128.84	2350	2395	2320	3000	1620	2310	2354.71	5.23	0	136801	2380	2345	2300	2265	2220	2362	2282	694	690	500	1700	5	1	138892244	3292	51.52	1.73	12	0.50	46.00	1370.00	2830	20230912	-16.25	1847	20240805	28.32	2510	-5.58	20240723	1847	28.32	20240805	2830	-16.25	20230912	1847	28.32	20240805	3.39	N	058820	500	694 억		7267116	N	N	0	N	00	N
86	20240816	120532	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2370	60	2	2.60	1463865875	622384	115.15	2350	2395	2320	3000	1620	2310	2352.03	5.23	0	119054	2380	2345	2300	2265	2220	2362	2282	694	690	500	1700	5	1	138892244	3292	51.52	1.73	12	0.45	46.00	1370.00	2830	20230912	-16.25	1847	20240805	28.32	2510	-5.58	20240723	1847	28.32	20240805	2830	-16.25	20230912	1847	28.32	20240805	3.39	N	058820	500	694 억		7267116	N	N	0	N	00	N
87	20240816	110534	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2335	25	2	1.08	903994745	386007	71.41	2350	2355	2320	3000	1620	2310	2341.91	5.23	0	28650	2380	2345	2300	2265	2220	2362	2282	694	690	500	1700	5	1	138892244	3243	50.76	1.70	12	0.28	46.00	1370.00	2830	20230912	-17.49	1847	20240805	26.42	2510	-6.97	20240723	1847	26.42	20240805	2830	-17.49	20230912	1847	26.42	20240805	3.39	N	058820	500	694 억		7267116	N	N	0	N	00	N
88	20240816	100531	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2345	35	2	1.52	508655730	217076	40.16	2350	2355	2320	3000	1620	2310	2343.21	5.23	0	-15723	2380	2345	2300	2265	2220	2362	2282	694	690	500	1700	5	1	138892244	3257	50.98	1.71	12	0.16	46.00	1370.00	2830	20230912	-17.14	1847	20240805	26.96	2510	-6.57	20240723	1847	26.96	20240805	2830	-17.14	20230912	1847	26.96	20240805	3.39	N	058820	500	694 억		7267116	N	N	0	N	00	N
89	20240816	090532	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2330	20	2	0.87	173006300	73771	13.65	2350	2355	2325	3000	1620	2310	2345.18	5.23	0	-31226	2380	2345	2300	2265	2220	2362	2282	694	690	500	1700	5	1	138892244	3236	50.65	1.70	12	0.05	46.00	1370.00	2830	20230912	-17.67	1847	20240805	26.15	2510	-7.17	20240723	1847	26.15	20240805	2830	-17.67	20230912	1847	26.15	20240805	3.39	N	058820	500	694 억		7267116	N	N	0	N	00	N
90	20240814	160533	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2310	15	2	0.65	1223306930	534168	87.10	2305	2335	2255	2980	1610	2295	2290.06	5.19	0	57410	2385	2340	2300	2255	2215	2320	2235	694	685	500	1690	5	1	138892244	3208	50.22	1.69	12	0.38	46.00	1370.00	2830	20230912	-18.37	1847	20240805	25.07	2510	-7.97	20240723	1847	25.07	20240805	2830	-18.37	20230912	1847	25.07	20240805	3.42	N	058820	500	694 억		7209881	N	N	0	N	00	N
91	20240814	150531	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2315	20	2	0.87	1184959725	517556	84.40	2305	2335	2255	2980	1610	2295	2289.53	5.19	0	57572	2385	2340	2300	2255	2215	2320	2235	694	685	500	1690	5	1	138892244	3215	50.33	1.69	12	0.37	46.00	1370.00	2830	20230912	-18.20	1847	20240805	25.34	2510	-7.77	20240723	1847	25.34	20240805	2830	-18.20	20230912	1847	25.34	20240805	3.42	N	058820	500	694 억		7209881	N	N	0	N	00	N
92	20240814	140538	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2300	5	2	0.22	1103749235	482403	78.66	2305	2335	2255	2980	1610	2295	2288.02	5.19	0	58717	2385	2340	2300	2255	2215	2320	2235	694	685	500	1690	5	1	138892244	3195	50.00	1.68	12	0.35	46.00	1370.00	2830	20230912	-18.73	1847	20240805	24.53	2510	-8.37	20240723	1847	24.53	20240805	2830	-18.73	20230912	1847	24.53	20240805	3.42	N	058820	500	694 억		7209881	N	N	0	N	00	N
93	20240814	130535	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2300	5	2	0.22	947505835	414595	67.61	2305	2335	2255	2980	1610	2295	2285.38	5.19	0	38368	2385	2340	2300	2255	2215	2320	2235	694	685	500	1690	5	1	138892244	3195	50.00	1.68	12	0.30	46.00	1370.00	2830	20230912	-18.73	1847	20240805	24.53	2510	-8.37	20240723	1847	24.53	20240805	2830	-18.73	20230912	1847	24.53	20240805	3.42	N	058820	500	694 억		7209881	N	N	0	N	00	N
94	20240814	120532	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2280	-15	5	-0.65	766956840	335485	54.71	2305	2335	2255	2980	1610	2295	2286.11	5.19	0	269	2385	2340	2300	2255	2215	2320	2235	694	685	500	1690	5	1	138892244	3167	49.57	1.66	12	0.24	46.00	1370.00	2830	20230912	-19.43	1847	20240805	23.44	2510	-9.16	20240723	1847	23.44	20240805	2830	-19.43	20230912	1847	23.44	20240805	3.42	N	058820	500	694 억		7209881	N	N	0	N	00	N
95	20240814	110529	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2275	-20	5	-0.87	686253760	300048	48.93	2305	2335	2255	2980	1610	2295	2287.15	5.19	0	-10178	2385	2340	2300	2255	2215	2320	2235	694	685	500	1690	5	1	138892244	3160	49.46	1.66	12	0.22	46.00	1370.00	2830	20230912	-19.61	1847	20240805	23.17	2510	-9.36	20240723	1847	23.17	20240805	2830	-19.61	20230912	1847	23.17	20240805	3.42	N	058820	500	694 억		7209881	N	N	0	N	00	N
96	20240814	100528	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2275	-20	5	-0.87	427272090	185729	30.29	2305	2335	2270	2980	1610	2295	2300.51	5.19	0	-40105	2385	2340	2300	2255	2215	2320	2235	694	685	500	1690	5	1	138892244	3160	49.46	1.66	12	0.13	46.00	1370.00	2830	20230912	-19.61	1847	20240805	23.17	2510	-9.36	20240723	1847	23.17	20240805	2830	-19.61	20230912	1847	23.17	20240805	3.42	N	058820	500	694 억		7209881	N	N	0	N	00	N
97	20240814	090601	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2325	30	2	1.31	129118665	55753	9.09	2305	2325	2305	2980	1610	2295	2315.91	5.19	0	14825	2385	2340	2300	2255	2215	2320	2235	694	685	500	1690	5	1	138892244	3229	50.54	1.70	12	0.04	46.00	1370.00	2830	20230912	-17.84	1847	20240805	25.88	2510	-7.37	20240723	1847	25.88	20240805	2830	-17.84	20230912	1847	25.88	20240805	3.42	N	058820	500	694 억		7209881	N	N	0	N	00	N
98	20240813	160523	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2295	-50	5	-2.13	1394138225	610180	92.75	2315	2345	2260	3045	1645	2345	2284.80	5.17	0	24230	2415	2380	2335	2300	2255	2397	2317	694	700	500	1730	5	1	138892244	3188	49.89	1.68	12	0.44	46.00	1370.00	2830	20230912	-18.90	1847	20240805	24.26	2510	-8.57	20240723	1847	24.26	20240805	2830	-18.90	20230912	1847	24.26	20240805	3.40	N	058820	500	694 억		7181950	N	N	0	N	00	N
99	20240813	150527	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2285	-60	5	-2.56	1331239185	582724	88.57	2315	2345	2260	3045	1645	2345	2284.51	5.17	0	34163	2415	2380	2335	2300	2255	2397	2317	694	700	500	1730	5	1	138892244	3174	49.67	1.67	12	0.42	46.00	1370.00	2830	20230912	-19.26	1847	20240805	23.71	2510	-8.96	20240723	1847	23.71	20240805	2830	-19.26	20230912	1847	23.71	20240805	3.40	N	058820	500	694 억		7181950	N	N	0	N	00	N
100	20240813	140528	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2275	-70	5	-2.99	1126138290	492681	74.89	2315	2345	2260	3045	1645	2345	2285.74	5.17	0	21948	2415	2380	2335	2300	2255	2397	2317	694	700	500	1730	5	1	138892244	3160	49.46	1.66	12	0.35	46.00	1370.00	2830	20230912	-19.61	1847	20240805	23.17	2510	-9.36	20240723	1847	23.17	20240805	2830	-19.61	20230912	1847	23.17	20240805	3.40	N	058820	500	694 억		7181950	N	N	0	N	00	N
101	20240813	130529	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2280	-65	5	-2.77	1029198500	449978	68.40	2315	2345	2260	3045	1645	2345	2287.22	5.17	0	31831	2415	2380	2335	2300	2255	2397	2317	694	700	500	1730	5	1	138892244	3167	49.57	1.66	12	0.32	46.00	1370.00	2830	20230912	-19.43	1847	20240805	23.44	2510	-9.16	20240723	1847	23.44	20240805	2830	-19.43	20230912	1847	23.44	20240805	3.40	N	058820	500	694 억		7181950	N	N	0	N	00	N
102	20240813	120524	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2280	-65	5	-2.77	952534150	416270	63.27	2315	2345	2260	3045	1645	2345	2288.26	5.17	0	45366	2415	2380	2335	2300	2255	2397	2317	694	700	500	1730	5	1	138892244	3167	49.57	1.66	12	0.30	46.00	1370.00	2830	20230912	-19.43	1847	20240805	23.44	2510	-9.16	20240723	1847	23.44	20240805	2830	-19.43	20230912	1847	23.44	20240805	3.40	N	058820	500	694 억		7181950	N	N	0	N	00	N
103	20240813	110523	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2290	-55	5	-2.35	811936900	354322	53.86	2315	2345	2270	3045	1645	2345	2291.52	5.17	0	50956	2415	2380	2335	2300	2255	2397	2317	694	700	500	1730	5	1	138892244	3181	49.78	1.67	12	0.26	46.00	1370.00	2830	20230912	-19.08	1847	20240805	23.98	2510	-8.76	20240723	1847	23.98	20240805	2830	-19.08	20230912	1847	23.98	20240805	3.40	N	058820	500	694 억		7181950	N	N	0	N	00	N
104	20240813	100523	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2290	-55	5	-2.35	650617420	283625	43.11	2315	2345	2270	3045	1645	2345	2293.94	5.17	0	61263	2415	2380	2335	2300	2255	2397	2317	694	700	500	1730	5	1	138892244	3181	49.78	1.67	12	0.20	46.00	1370.00	2830	20230912	-19.08	1847	20240805	23.98	2510	-8.76	20240723	1847	23.98	20240805	2830	-19.08	20230912	1847	23.98	20240805	3.40	N	058820	500	694 억		7181950	N	N	0	N	00	N
105	20240813	090527	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2335	-10	5	-0.43	75383580	32483	4.94	2315	2345	2315	3045	1645	2345	2320.71	5.17	0	2950	2415	2380	2335	2300	2255	2397	2317	694	700	500	1730	5	1	138892244	3243	50.76	1.70	12	0.02	46.00	1370.00	2830	20230912	-17.49	1847	20240805	26.42	2510	-6.97	20240723	1847	26.42	20240805	2830	-17.49	20230912	1847	26.42	20240805	3.40	N	058820	500	694 억		7181950	N	N	0	N	00	N
106	20240812	160521	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2345	55	2	2.40	1523470090	653074	146.50	2320	2370	2290	2975	1605	2290	2332.74	5.10	0	97403	2343	2316	2293	2266	2243	2330	2280	694	685	500	1690	5	1	138892244	3257	50.98	1.71	12	0.47	46.00	1370.00	2830	20230912	-17.14	1847	20240805	26.96	2510	-6.57	20240723	1847	26.96	20240805	2830	-17.14	20230912	1847	26.96	20240805	3.36	N	058820	500	694 억		7084501	N	N	0	N	00	N
107	20240812	150523	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2330	40	2	1.75	1456065955	624275	140.04	2320	2370	2290	2975	1605	2290	2332.41	5.10	0	92990	2343	2316	2293	2266	2243	2330	2280	694	685	500	1690	5	1	138892244	3236	50.65	1.70	12	0.45	46.00	1370.00	2830	20230912	-17.67	1847	20240805	26.15	2510	-7.17	20240723	1847	26.15	20240805	2830	-17.67	20230912	1847	26.15	20240805	3.36	N	058820	500	694 억		7084501	N	N	0	N	00	N
108	20240812	140522	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2335	45	2	1.97	1388755680	595394	133.56	2320	2370	2290	2975	1605	2290	2332.50	5.10	0	88558	2343	2316	2293	2266	2243	2330	2280	694	685	500	1690	5	1	138892244	3243	50.76	1.70	12	0.43	46.00	1370.00	2830	20230912	-17.49	1847	20240805	26.42	2510	-6.97	20240723	1847	26.42	20240805	2830	-17.49	20230912	1847	26.42	20240805	3.36	N	058820	500	694 억		7084501	N	N	0	N	00	N
109	20240812	130519	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2345	55	2	2.40	1230230235	527663	118.37	2320	2370	2290	2975	1605	2290	2331.47	5.10	0	81921	2343	2316	2293	2266	2243	2330	2280	694	685	500	1690	5	1	138892244	3257	50.98	1.71	12	0.38	46.00	1370.00	2830	20230912	-17.14	1847	20240805	26.96	2510	-6.57	20240723	1847	26.96	20240805	2830	-17.14	20230912	1847	26.96	20240805	3.36	N	058820	500	694 억		7084501	N	N	0	N	00	N
110	20240812	120519	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2345	55	2	2.40	1158480635	497059	111.50	2320	2370	2290	2975	1605	2290	2330.67	5.10	0	78659	2343	2316	2293	2266	2243	2330	2280	694	685	500	1690	5	1	138892244	3257	50.98	1.71	12	0.36	46.00	1370.00	2830	20230912	-17.14	1847	20240805	26.96	2510	-6.57	20240723	1847	26.96	20240805	2830	-17.14	20230912	1847	26.96	20240805	3.36	N	058820	500	694 억		7084501	N	N	0	N	00	N
111	20240812	110519	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2350	60	2	2.62	1016478620	436666	97.95	2320	2370	2290	2975	1605	2290	2327.82	5.10	0	65330	2343	2316	2293	2266	2243	2330	2280	694	685	500	1690	5	1	138892244	3264	51.09	1.72	12	0.31	46.00	1370.00	2830	20230912	-16.96	1847	20240805	27.23	2510	-6.37	20240723	1847	27.23	20240805	2830	-16.96	20230912	1847	27.23	20240805	3.36	N	058820	500	694 억		7084501	N	N	0	N	00	N
112	20240812	100515	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2315	25	2	1.09	609852310	263252	59.05	2320	2340	2290	2975	1605	2290	2316.61	5.10	0	42614	2343	2316	2293	2266	2243	2330	2280	694	685	500	1690	5	1	138892244	3215	50.33	1.69	12	0.19	46.00	1370.00	2830	20230912	-18.20	1847	20240805	25.34	2510	-7.77	20240723	1847	25.34	20240805	2830	-18.20	20230912	1847	25.34	20240805	3.36	N	058820	500	694 억		7084501	N	N	0	N	00	N
113	20240812	090515	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2335	45	2	1.97	95731990	41161	9.23	2320	2335	2310	2975	1605	2290	2325.79	5.10	0	7430	2343	2316	2293	2266	2243	2330	2280	694	685	500	1690	5	1	138892244	3243	50.76	1.70	12	0.03	46.00	1370.00	2830	20230912	-17.49	1847	20240805	26.42	2510	-6.97	20240723	1847	26.42	20240805	2830	-17.49	20230912	1847	26.42	20240805	3.36	N	058820	500	694 억		7084501	N	N	0	N	00	N
114	20240809	160514	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2290	20	2	0.88	1019009505	444873	45.09	2280	2320	2270	2950	1590	2270	2290.61	5.07	0	46064	2356	2312	2241	2197	2126	2335	2220	694	680	500	1670	5	1	138892244	3181	49.78	1.67	12	0.32	46.00	1370.00	2830	20230912	-19.08	1847	20240805	23.98	2510	-8.76	20240723	1847	23.98	20240805	2830	-19.08	20230912	1847	23.98	20240805	3.33	N	058820	500	694 억		7038385	N	N	0	N	00	N
115	20240809	150526	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2300	30	2	1.32	974351640	425388	43.11	2280	2320	2270	2950	1590	2270	2290.55	5.07	0	42363	2356	2312	2241	2197	2126	2335	2220	694	680	500	1670	5	1	138892244	3195	50.00	1.68	12	0.31	46.00	1370.00	2830	20230912	-18.73	1847	20240805	24.53	2510	-8.37	20240723	1847	24.53	20240805	2830	-18.73	20230912	1847	24.53	20240805	3.33	N	058820	500	694 억		7038385	N	N	0	N	00	N
116	20240809	140524	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2290	20	2	0.88	848645615	370745	37.57	2280	2320	2270	2950	1590	2270	2289.08	5.07	0	11743	2356	2312	2241	2197	2126	2335	2220	694	680	500	1670	5	1	138892244	3181	49.78	1.67	12	0.27	46.00	1370.00	2830	20230912	-19.08	1847	20240805	23.98	2510	-8.76	20240723	1847	23.98	20240805	2830	-19.08	20230912	1847	23.98	20240805	3.33	N	058820	500	694 억		7038385	N	N	0	N	00	N
117	20240809	130524	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2305	35	2	1.54	727662070	318014	32.23	2280	2320	2270	2950	1590	2270	2288.21	5.07	0	17554	2356	2312	2241	2197	2126	2335	2220	694	680	500	1670	5	1	138892244	3201	50.11	1.68	12	0.23	46.00	1370.00	2830	20230912	-18.55	1847	20240805	24.80	2510	-8.17	20240723	1847	24.80	20240805	2830	-18.55	20230912	1847	24.80	20240805	3.33	N	058820	500	694 억		7038385	N	N	0	N	00	N
118	20240809	120523	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2295	25	2	1.10	653785410	285836	28.97	2280	2320	2270	2950	1590	2270	2287.34	5.07	0	9223	2356	2312	2241	2197	2126	2335	2220	694	680	500	1670	5	1	138892244	3188	49.89	1.68	12	0.21	46.00	1370.00	2830	20230912	-18.90	1847	20240805	24.26	2510	-8.57	20240723	1847	24.26	20240805	2830	-18.90	20230912	1847	24.26	20240805	3.33	N	058820	500	694 억		7038385	N	N	0	N	00	N
119	20240809	110516	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2300	30	2	1.32	568678085	248764	25.21	2280	2320	2270	2950	1590	2270	2286.09	5.07	0	13761	2356	2312	2241	2197	2126	2335	2220	694	680	500	1670	5	1	138892244	3195	50.00	1.68	12	0.18	46.00	1370.00	2830	20230912	-18.73	1847	20240805	24.53	2510	-8.37	20240723	1847	24.53	20240805	2830	-18.73	20230912	1847	24.53	20240805	3.33	N	058820	500	694 억		7038385	N	N	0	N	00	N
120	20240809	100525	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2280	10	2	0.44	299277645	131404	13.32	2280	2295	2270	2950	1590	2270	2277.60	5.07	0	11	2356	2312	2241	2197	2126	2335	2220	694	680	500	1670	5	1	138892244	3167	49.57	1.66	12	0.09	46.00	1370.00	2830	20230912	-19.43	1847	20240805	23.44	2510	-9.16	20240723	1847	23.44	20240805	2830	-19.43	20230912	1847	23.44	20240805	3.33	N	058820	500	694 억		7038385	N	N	0	N	00	N
121	20240809	090517	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2275	5	2	0.22	58991010	25869	2.62	2280	2295	2270	2950	1590	2270	2280.84	5.07	0	1633	2356	2312	2241	2197	2126	2335	2220	694	680	500	1670	5	1	138892244	3160	49.46	1.66	12	0.02	46.00	1370.00	2830	20230912	-19.61	1847	20240805	23.17	2510	-9.36	20240723	1847	23.17	20240805	2830	-19.61	20230912	1847	23.17	20240805	3.33	N	058820	500	694 억		7038385	N	N	0	N	00	N
122	20240808	160511	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2270	55	2	2.48	2211867970	984263	94.75	2205	2285	2170	2875	1555	2215	2247.27	5.07	0	-4427	2331	2272	2181	2122	2031	2302	2152	694	660	500	1630	5	1	138892244	3153	49.35	1.66	12	0.71	46.00	1370.00	2830	20230912	-19.79	1847	20240805	22.90	2510	-9.56	20240723	1847	22.90	20240805	2830	-19.79	20230912	1847	22.90	20240805	3.46	N	058820	500	694 억		7042742	N	N	0	N	00	N
123	20240808	150516	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2265	50	2	2.26	2161802120	962179	92.62	2205	2285	2170	2875	1555	2215	2246.84	5.07	0	-5458	2331	2272	2181	2122	2031	2302	2152	694	660	500	1630	5	1	138892244	3146	49.24	1.65	12	0.69	46.00	1370.00	2830	20230912	-19.96	1847	20240805	22.63	2510	-9.76	20240723	1847	22.63	20240805	2830	-19.96	20230912	1847	22.63	20240805	3.46	N	058820	500	694 억		7042742	N	N	0	N	00	N
124	20240808	140518	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2255	40	2	1.81	1814733810	808493	77.83	2205	2285	2170	2875	1555	2215	2244.66	5.07	0	-16708	2331	2272	2181	2122	2031	2302	2152	694	660	500	1630	5	1	138892244	3132	49.02	1.65	12	0.58	46.00	1370.00	2830	20230912	-20.32	1847	20240805	22.09	2510	-10.16	20240723	1847	22.09	20240805	2830	-20.32	20230912	1847	22.09	20240805	3.46	N	058820	500	694 억		7042742	N	N	0	N	00	N
125	20240808	130519	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2260	45	2	2.03	1551675755	691629	66.58	2205	2285	2170	2875	1555	2215	2243.59	5.07	0	-40591	2331	2272	2181	2122	2031	2302	2152	694	660	500	1630	5	1	138892244	3139	49.13	1.65	12	0.50	46.00	1370.00	2830	20230912	-20.14	1847	20240805	22.36	2510	-9.96	20240723	1847	22.36	20240805	2830	-20.14	20230912	1847	22.36	20240805	3.46	N	058820	500	694 억		7042742	N	N	0	N	00	N
126	20240808	120523	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2265	50	2	2.26	1426567035	636484	61.27	2205	2285	2170	2875	1555	2215	2241.40	5.07	0	-32300	2331	2272	2181	2122	2031	2302	2152	694	660	500	1630	5	1	138892244	3146	49.24	1.65	12	0.46	46.00	1370.00	2830	20230912	-19.96	1847	20240805	22.63	2510	-9.76	20240723	1847	22.63	20240805	2830	-19.96	20230912	1847	22.63	20240805	3.46	N	058820	500	694 억		7042742	N	N	0	N	00	N
127	20240808	110519	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2255	40	2	1.81	1244067225	555778	53.50	2205	2285	2170	2875	1555	2215	2238.50	5.07	0	-26062	2331	2272	2181	2122	2031	2302	2152	694	660	500	1630	5	1	138892244	3132	49.02	1.65	12	0.40	46.00	1370.00	2830	20230912	-20.32	1847	20240805	22.09	2510	-10.16	20240723	1847	22.09	20240805	2830	-20.32	20230912	1847	22.09	20240805	3.46	N	058820	500	694 억		7042742	N	N	0	N	00	N
128	20240808	100515	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2265	50	2	2.26	840402570	376871	36.28	2205	2265	2170	2875	1555	2215	2230.02	5.07	0	7784	2331	2272	2181	2122	2031	2302	2152	694	660	500	1630	5	1	138892244	3146	49.24	1.65	12	0.27	46.00	1370.00	2830	20230912	-19.96	1847	20240805	22.63	2510	-9.76	20240723	1847	22.63	20240805	2830	-19.96	20230912	1847	22.63	20240805	3.46	N	058820	500	694 억		7042742	N	N	0	N	00	N
129	20240808	090513	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2210	-5	5	-0.23	137599790	62710	6.04	2205	2210	2170	2875	1555	2215	2193.59	5.07	0	1609	2331	2272	2181	2122	2031	2302	2152	694	660	500	1630	5	1	138892244	3070	48.04	1.61	12	0.05	46.00	1370.00	2830	20230912	-21.91	1847	20240805	19.65	2510	-11.95	20240723	1847	19.65	20240805	2830	-21.91	20230912	1847	19.65	20240805	3.46	N	058820	500	694 억		7042742	N	N	0	N	00	N
130	20240807	160506	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2215	115	2	5.48	2247514875	1028371	100.39	2095	2240	2090	2730	1470	2100	2185.40	4.82	0	346434	2238	2168	2080	2010	1922	2204	2046	694	630	500	1550	5	1	138892244	3076	48.15	1.62	12	0.74	46.00	1370.00	2830	20230912	-21.73	1847	20240805	19.92	2510	-11.75	20240723	1847	19.92	20240805	2830	-21.73	20230912	1847	19.92	20240805	3.67	N	058820	500	694 억		6696316	N	N	2	N	00	N
131	20240807	150513	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2215	115	2	5.48	2168478675	992657	96.90	2095	2240	2090	2730	1470	2100	2184.52	4.82	0	338895	2238	2168	2080	2010	1922	2204	2046	694	630	500	1550	5	1	138892244	3076	48.15	1.62	12	0.71	46.00	1370.00	2830	20230912	-21.73	1847	20240805	19.92	2510	-11.75	20240723	1847	19.92	20240805	2830	-21.73	20230912	1847	19.92	20240805	3.67	N	058820	500	694 억		6696316	N	N	2	N	00	N
132	20240807	140517	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2215	115	2	5.48	2028827365	929386	90.73	2095	2240	2090	2730	1470	2100	2182.98	4.82	0	316824	2238	2168	2080	2010	1922	2204	2046	694	630	500	1550	5	1	138892244	3076	48.15	1.62	12	0.67	46.00	1370.00	2830	20230912	-21.73	1847	20240805	19.92	2510	-11.75	20240723	1847	19.92	20240805	2830	-21.73	20230912	1847	19.92	20240805	3.67	N	058820	500	694 억		6696316	N	N	2	N	00	N
133	20240807	130513	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2215	115	2	5.48	1904370710	873098	85.23	2095	2240	2090	2730	1470	2100	2181.16	4.82	0	301740	2238	2168	2080	2010	1922	2204	2046	694	630	500	1550	5	1	138892244	3076	48.15	1.62	12	0.63	46.00	1370.00	2830	20230912	-21.73	1847	20240805	19.92	2510	-11.75	20240723	1847	19.92	20240805	2830	-21.73	20230912	1847	19.92	20240805	3.67	N	058820	500	694 억		6696316	N	N	2	N	00	N
134	20240807	120515	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2230	130	2	6.19	1709921055	785464	76.68	2095	2230	2090	2730	1470	2100	2176.96	4.82	0	270965	2238	2168	2080	2010	1922	2204	2046	694	630	500	1550	5	1	138892244	3097	48.48	1.63	12	0.57	46.00	1370.00	2830	20230912	-21.20	1847	20240805	20.74	2510	-11.16	20240723	1847	20.74	20240805	2830	-21.20	20230912	1847	20.74	20240805	3.67	N	058820	500	694 억		6696316	N	N	2	N	00	N
135	20240807	110514	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2200	100	2	4.76	1552816430	714622	69.76	2095	2230	2090	2730	1470	2100	2172.92	4.82	0	245396	2238	2168	2080	2010	1922	2204	2046	694	630	500	1550	5	1	138892244	3056	47.83	1.61	12	0.51	46.00	1370.00	2830	20230912	-22.26	1847	20240805	19.11	2510	-12.35	20240723	1847	19.11	20240805	2830	-22.26	20230912	1847	19.11	20240805	3.67	N	058820	500	694 억		6696316	N	N	2	N	00	N
136	20240807	100509	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2200	100	2	4.76	1131208580	524060	51.16	2095	2210	2090	2730	1470	2100	2158.55	4.82	0	181400	2238	2168	2080	2010	1922	2204	2046	694	630	500	1550	5	1	138892244	3056	47.83	1.61	12	0.38	46.00	1370.00	2830	20230912	-22.26	1847	20240805	19.11	2510	-12.35	20240723	1847	19.11	20240805	2830	-22.26	20230912	1847	19.11	20240805	3.67	N	058820	500	694 억		6696316	N	N	2	N	00	N
137	20240807	090509	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2115	15	2	0.71	196893870	93515	9.13	2095	2140	2090	2730	1470	2100	2105.48	4.82	0	46079	2238	2168	2080	2010	1922	2204	2046	694	630	500	1550	5	1	138892244	2938	45.98	1.54	12	0.07	46.00	1370.00	2830	20230912	-25.27	1847	20240805	14.51	2510	-15.74	20240723	1847	14.51	20240805	2830	-25.27	20230912	1847	14.51	20240805	3.67	N	058820	500	694 억		6696316	N	N	2	N	00	N
138	20240806	160504	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2100	100	2	5.00	2098192834	1010284	51.03	1992	2150	1992	2600	1400	2000	2076.94	4.74	0	107296	2408	2203	2025	1820	1642	2115	1732	694	600	500	1480	5	1	138892244	2917	45.65	1.53	12	0.73	46.00	1370.00	2830	20230912	-25.80	1847	20240805	13.70	2510	-16.33	20240723	1847	13.70	20240805	2830	-25.80	20230912	1847	13.70	20240805	3.75	N	058820	500	694 억		6588955	N	N	2	N	00	N
139	20240806	150512	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2115	115	2	5.75	1963024509	945974	47.78	1992	2150	1992	2600	1400	2000	2075.29	4.74	0	93336	2408	2203	2025	1820	1642	2115	1732	694	600	500	1480	5	1	138892244	2938	45.98	1.54	12	0.68	46.00	1370.00	2830	20230912	-25.27	1847	20240805	14.51	2510	-15.74	20240723	1847	14.51	20240805	2830	-25.27	20230912	1847	14.51	20240805	3.75	N	058820	500	694 억		6588955	N	N	0	N	00	N
140	20240806	140510	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2095	95	2	4.75	1831774619	883647	44.63	1992	2150	1992	2600	1400	2000	2073.14	4.74	0	65178	2408	2203	2025	1820	1642	2115	1732	694	600	500	1480	5	1	138892244	2910	45.54	1.53	12	0.64	46.00	1370.00	2830	20230912	-25.97	1847	20240805	13.43	2510	-16.53	20240723	1847	13.43	20240805	2830	-25.97	20230912	1847	13.43	20240805	3.75	N	058820	500	694 억		6588955	N	N	0	N	00	N
141	20240806	130508	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2115	115	2	5.75	1719669124	830332	41.94	1992	2150	1992	2600	1400	2000	2071.23	4.74	0	57784	2408	2203	2025	1820	1642	2115	1732	694	600	500	1480	5	1	138892244	2938	45.98	1.54	12	0.60	46.00	1370.00	2830	20230912	-25.27	1847	20240805	14.51	2510	-15.74	20240723	1847	14.51	20240805	2830	-25.27	20230912	1847	14.51	20240805	3.75	N	058820	500	694 억		6588955	N	N	0	N	00	N
142	20240806	120513	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2090	90	2	4.50	1642748859	793856	40.10	1992	2150	1992	2600	1400	2000	2069.50	4.74	0	50299	2408	2203	2025	1820	1642	2115	1732	694	600	500	1480	5	1	138892244	2903	45.43	1.53	12	0.57	46.00	1370.00	2830	20230912	-26.15	1847	20240805	13.16	2510	-16.73	20240723	1847	13.16	20240805	2830	-26.15	20230912	1847	13.16	20240805	3.75	N	058820	500	694 억		6588955	N	N	0	N	00	N
143	20240806	110507	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2100	100	2	5.00	1490880654	721230	36.43	1992	2150	1992	2600	1400	2000	2067.32	4.74	0	52174	2408	2203	2025	1820	1642	2115	1732	694	600	500	1480	5	1	138892244	2917	45.65	1.53	12	0.52	46.00	1370.00	2830	20230912	-25.80	1847	20240805	13.70	2510	-16.33	20240723	1847	13.70	20240805	2830	-25.80	20230912	1847	13.70	20240805	3.75	N	058820	500	694 억		6588955	N	N	0	N	00	N
144	20240806	100505	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2140	140	2	7.00	1146534214	556606	28.11	1992	2140	1992	2600	1400	2000	2060.08	4.74	0	64900	2408	2203	2025	1820	1642	2115	1732	694	600	500	1480	5	1	138892244	2972	46.52	1.56	12	0.40	46.00	1370.00	2830	20230912	-24.38	1847	20240805	15.86	2510	-14.74	20240723	1847	15.86	20240805	2830	-24.38	20230912	1847	15.86	20240805	3.75	N	058820	500	694 억		6588955	N	N	0	N	00	N
145	20240806	090508	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2070	70	2	3.50	461005249	227621	11.50	1992	2075	1992	2600	1400	2000	2025.54	4.74	0	41618	2408	2203	2025	1820	1642	2115	1732	694	600	500	1480	5	1	138892244	2875	45.00	1.51	12	0.16	46.00	1370.00	2830	20230912	-26.86	1847	20240805	12.07	2510	-17.53	20240723	1847	12.07	20240805	2830	-26.86	20230912	1847	12.07	20240805	3.75	N	058820	500	694 억		6588955	N	N	0	N	00	N
146	20240805	160459	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2000	-255	5	-11.31	4041891765	1946946	272.05	2215	2230	1847	2930	1580	2255	2076.15	4.69	0	79093	2351	2302	2271	2222	2191	2287	2207	694	675	500	1660	5	1	138892244	2778	43.48	1.46	12	1.40	46.00	1370.00	2830	20230912	-29.33	1847	20240805	8.28	2510	-20.32	20240723	1847	8.28	20240805	2830	-29.33	20230912	1847	8.28	20240805	3.78	N	058820	500	694 억		6509350	N	N	0	N	00	N
147	20240805	150506	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2015	-240	5	-10.64	3674907615	1762778	246.32	2215	2230	1847	2930	1580	2255	2084.73	4.69	0	94996	2351	2302	2271	2222	2191	2287	2207	694	675	500	1660	5	1	138892244	2799	43.80	1.47	12	1.27	46.00	1370.00	2830	20230912	-28.80	1847	20240805	9.10	2510	-19.72	20240723	1847	9.10	20240805	2830	-28.80	20230912	1847	9.10	20240805	3.78	N	058820	500	694 억		6509350	N	N	0	N	00	N
148	20240805	140508	58	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2055	-200	5	-8.87	2644874010	1242784	173.66	2215	2230	2055	2930	1580	2255	2128.18	4.69	0	80582	2351	2302	2271	2222	2191	2287	2207	694	675	500	1660	5	1	138892244	2854	44.67	1.50	12	0.89	46.00	1370.00	2830	20230912	-27.39	2000	20231020	2.75	2510	-18.13	20240723	2030	1.23	20240603	2830	-27.39	20230912	2000	2.75	20231020	3.78	N	058820	500	694 억		6509350	N	N	0	N	00	N
149	20240805	130505	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2080	-175	5	-7.76	2200462075	1027928	143.64	2215	2230	2080	2930	1580	2255	2140.68	4.69	0	12280	2351	2302	2271	2222	2191	2287	2207	694	675	500	1660	5	1	138892244	2889	45.22	1.52	12	0.74	46.00	1370.00	2830	20230912	-26.50	2000	20231020	4.00	2510	-17.13	20240723	2030	2.46	20240603	2830	-26.50	20230912	2000	4.00	20231020	3.78	N	058820	500	694 억		6509350	N	N	0	N	00	N
150	20240805	120503	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2105	-150	5	-6.65	1752478230	814205	113.77	2215	2230	2100	2930	1580	2255	2152.38	4.69	0	-9566	2351	2302	2271	2222	2191	2287	2207	694	675	500	1660	5	1	138892244	2924	45.76	1.54	12	0.59	46.00	1370.00	2830	20230912	-25.62	2000	20231020	5.25	2510	-16.14	20240723	2030	3.69	20240603	2830	-25.62	20230912	2000	5.25	20231020	3.78	N	058820	500	694 억		6509350	N	N	0	N	00	N
151	20240805	110506	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2140	-115	5	-5.10	1423228250	658426	92.00	2215	2230	2115	2930	1580	2255	2161.56	4.69	0	-12567	2351	2302	2271	2222	2191	2287	2207	694	675	500	1660	5	1	138892244	2972	46.52	1.56	12	0.47	46.00	1370.00	2830	20230912	-24.38	2000	20231020	7.00	2510	-14.74	20240723	2030	5.42	20240603	2830	-24.38	20230912	2000	7.00	20231020	3.78	N	058820	500	694 억		6509350	N	N	0	N	00	N
152	20240805	100502	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2160	-95	5	-4.21	1050690135	483962	67.63	2215	2230	2140	2930	1580	2255	2171.02	4.69	0	6346	2351	2302	2271	2222	2191	2287	2207	694	675	500	1660	5	1	138892244	3000	46.96	1.58	12	0.35	46.00	1370.00	2830	20230912	-23.67	2000	20231020	8.00	2510	-13.94	20240723	2030	6.40	20240603	2830	-23.67	20230912	2000	8.00	20231020	3.78	N	058820	500	694 억		6509350	N	N	0	N	00	N
153	20240805	090500	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2190	-65	5	-2.88	193103100	87593	12.24	2215	2230	2185	2930	1580	2255	2204.55	4.69	0	-5052	2351	2302	2271	2222	2191	2287	2207	694	675	500	1660	5	1	138892244	3042	47.61	1.60	12	0.06	46.00	1370.00	2830	20230912	-22.61	2000	20231020	9.50	2510	-12.75	20240723	2030	7.88	20240603	2830	-22.61	20230912	2000	9.50	20231020	3.78	N	058820	500	694 억		6509350	N	N	0	N	00	N
154	20240802	160455	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2255	-80	5	-3.43	1615544220	711679	139.10	2320	2320	2240	3035	1635	2335	2270.05	4.59	0	135776	2398	2366	2333	2301	2268	2382	2317	694	700	500	1720	5	1	138892244	3132	49.02	1.65	12	0.51	46.00	1370.00	2830	20230912	-20.32	2000	20231020	12.75	2510	-10.16	20240723	2030	11.08	20240603	2830	-20.32	20230912	2000	12.75	20231020	3.80	N	058820	500	694 억		6371383	N	N	1	N	00	N
155	20240802	150453	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2255	-80	5	-3.43	1479320275	651228	127.28	2320	2320	2240	3035	1635	2335	2271.58	4.59	0	99469	2398	2366	2333	2301	2268	2382	2317	694	700	500	1720	5	1	138892244	3132	49.02	1.65	12	0.47	46.00	1370.00	2830	20230912	-20.32	2000	20231020	12.75	2510	-10.16	20240723	2030	11.08	20240603	2830	-20.32	20230912	2000	12.75	20231020	3.80	N	058820	500	694 억		6371383	N	N	1	N	00	N
156	20240802	140458	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2260	-75	5	-3.21	1276777455	561204	109.69	2320	2320	2245	3035	1635	2335	2275.06	4.59	0	66392	2398	2366	2333	2301	2268	2382	2317	694	700	500	1720	5	1	138892244	3139	49.13	1.65	12	0.40	46.00	1370.00	2830	20230912	-20.14	2000	20231020	13.00	2510	-9.96	20240723	2030	11.33	20240603	2830	-20.14	20230912	2000	13.00	20231020	3.80	N	058820	500	694 억		6371383	N	N	1	N	00	N
157	20240802	130456	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2270	-65	5	-2.78	1187250650	521466	101.92	2320	2320	2245	3035	1635	2335	2276.74	4.59	0	64645	2398	2366	2333	2301	2268	2382	2317	694	700	500	1720	5	1	138892244	3153	49.35	1.66	12	0.38	46.00	1370.00	2830	20230912	-19.79	2000	20231020	13.50	2510	-9.56	20240723	2030	11.82	20240603	2830	-19.79	20230912	2000	13.50	20231020	3.80	N	058820	500	694 억		6371383	N	N	1	N	00	N
158	20240802	120457	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2255	-80	5	-3.43	1078549190	473409	92.53	2320	2320	2245	3035	1635	2335	2278.25	4.59	0	67781	2398	2366	2333	2301	2268	2382	2317	694	700	500	1720	5	1	138892244	3132	49.02	1.65	12	0.34	46.00	1370.00	2830	20230912	-20.32	2000	20231020	12.75	2510	-10.16	20240723	2030	11.08	20240603	2830	-20.32	20230912	2000	12.75	20231020	3.80	N	058820	500	694 억		6371383	N	N	1	N	00	N
159	20240802	110457	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2260	-75	5	-3.21	720020685	314846	61.54	2320	2320	2260	3035	1635	2335	2286.88	4.59	0	6524	2398	2366	2333	2301	2268	2382	2317	694	700	500	1720	5	1	138892244	3139	49.13	1.65	12	0.23	46.00	1370.00	2830	20230912	-20.14	2000	20231020	13.00	2510	-9.96	20240723	2030	11.33	20240603	2830	-20.14	20230912	2000	13.00	20231020	3.80	N	058820	500	694 억		6371383	N	N	1	N	00	N
160	20240802	100453	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2295	-40	5	-1.71	545220200	237952	46.51	2320	2320	2270	3035	1635	2335	2291.28	4.59	0	7071	2398	2366	2333	2301	2268	2382	2317	694	700	500	1720	5	1	138892244	3188	49.89	1.68	12	0.17	46.00	1370.00	2830	20230912	-18.90	2000	20231020	14.75	2510	-8.57	20240723	2030	13.05	20240603	2830	-18.90	20230912	2000	14.75	20231020	3.80	N	058820	500	694 억		6371383	N	N	1	N	00	N
161	20240802	090458	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2315	-20	5	-0.86	120549885	52247	10.21	2320	2320	2295	3035	1635	2335	2307.25	4.59	0	-4996	2398	2366	2333	2301	2268	2382	2317	694	700	500	1720	5	1	138892244	3215	50.33	1.69	12	0.04	46.00	1370.00	2830	20230912	-18.20	2000	20231020	15.75	2510	-7.77	20240723	2030	14.04	20240603	2830	-18.20	20230912	2000	15.75	20231020	3.80	N	058820	500	694 억		6371383	N	N	1	N	00	N
162	20240801	160453	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2335	10	2	0.43	1188807125	508031	54.38	2330	2365	2300	3020	1630	2325	2340.03	4.49	0	135305	2455	2390	2350	2285	2245	2370	2265	694	695	500	1720	5	1	138892244	3243	50.76	1.70	12	0.37	46.00	1370.00	2830	20230912	-17.49	2000	20231020	16.75	2510	-6.97	20240723	2030	15.02	20240603	2830	-17.49	20230912	2000	16.75	20231020	3.79	N	058820	500	694 억		6236702	N	N	1	N	00	N
163	20240801	150506	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2345	20	2	0.86	929087220	396187	42.41	2330	2365	2325	3020	1630	2325	2345.07	4.49	0	112961	2455	2390	2350	2285	2245	2370	2265	694	695	500	1720	5	1	138892244	3257	50.98	1.71	12	0.29	46.00	1370.00	2830	20230912	-17.14	2000	20231020	17.25	2510	-6.57	20240723	2030	15.52	20240603	2830	-17.14	20230912	2000	17.25	20231020	3.79	N	058820	500	694 억		6236702	N	N	0	N	00	N
164	20240801	140502	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2355	30	2	1.29	806829425	343904	36.81	2330	2365	2325	3020	1630	2325	2346.09	4.49	0	100169	2455	2390	2350	2285	2245	2370	2265	694	695	500	1720	5	1	138892244	3271	51.20	1.72	12	0.25	46.00	1370.00	2830	20230912	-16.78	2000	20231020	17.75	2510	-6.18	20240723	2030	16.01	20240603	2830	-16.78	20230912	2000	17.75	20231020	3.79	N	058820	500	694 억		6236702	N	N	0	N	00	N
165	20240801	130455	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2355	30	2	1.29	746359690	318180	34.06	2330	2365	2325	3020	1630	2325	2345.72	4.49	0	99732	2455	2390	2350	2285	2245	2370	2265	694	695	500	1720	5	1	138892244	3271	51.20	1.72	12	0.23	46.00	1370.00	2830	20230912	-16.78	2000	20231020	17.75	2510	-6.18	20240723	2030	16.01	20240603	2830	-16.78	20230912	2000	17.75	20231020	3.79	N	058820	500	694 억		6236702	N	N	0	N	00	N
166	20240801	120458	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2360	35	2	1.51	702455205	299497	32.06	2330	2365	2325	3020	1630	2325	2345.45	4.49	0	95824	2455	2390	2350	2285	2245	2370	2265	694	695	500	1720	5	1	138892244	3278	51.30	1.72	12	0.22	46.00	1370.00	2830	20230912	-16.61	2000	20231020	18.00	2510	-5.98	20240723	2030	16.26	20240603	2830	-16.61	20230912	2000	18.00	20231020	3.79	N	058820	500	694 억		6236702	N	N	0	N	00	N
167	20240801	110459	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2355	30	2	1.29	556897850	237528	25.43	2330	2365	2325	3020	1630	2325	2344.56	4.49	0	89605	2455	2390	2350	2285	2245	2370	2265	694	695	500	1720	5	1	138892244	3271	51.20	1.72	12	0.17	46.00	1370.00	2830	20230912	-16.78	2000	20231020	17.75	2510	-6.18	20240723	2030	16.01	20240603	2830	-16.78	20230912	2000	17.75	20231020	3.79	N	058820	500	694 억		6236702	N	N	0	N	00	N
168	20240801	100456	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2350	25	2	1.08	397114100	169323	18.12	2330	2365	2325	3020	1630	2325	2345.31	4.49	0	65598	2455	2390	2350	2285	2245	2370	2265	694	695	500	1720	5	1	138892244	3264	51.09	1.72	12	0.12	46.00	1370.00	2830	20230912	-16.96	2000	20231020	17.50	2510	-6.37	20240723	2030	15.76	20240603	2830	-16.96	20230912	2000	17.50	20231020	3.79	N	058820	500	694 억		6236702	N	N	0	N	00	N
169	20240801	090447	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2335	10	2	0.43	78710155	33715	3.61	2330	2350	2330	3020	1630	2325	2334.57	4.49	0	4596	2455	2390	2350	2285	2245	2370	2265	694	695	500	1720	5	1	138892244	3243	50.76	1.70	12	0.02	46.00	1370.00	2830	20230912	-17.49	2000	20231020	16.75	2510	-6.97	20240723	2030	15.02	20240603	2830	-17.49	20230912	2000	16.75	20231020	3.79	N	058820	500	694 억		6236702	N	N	0	N	00	N