KissMeData/241820/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	161016	57	100.00	KOSDAQ		제약	N	N	N	N		N	1244	35	2	2.89	960121892	781439	89.83	1215	1299	1184	1571	847	1209	1228.60	0.00	0	-35163	1361	1284	1237	1160	1113	1261	1137	283	362	500	720	1	1	56676640	705	-2.77	1.81	12	1.38	-449.00	689.00	4725	20230915	-73.67	949	20240723	31.09	3875	-67.90	20240102	949	31.09	20240723	9580	-87.01	20230913	949	31.09	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
3	20240830	151028	57	100.00	KOSDAQ		제약	N	N	N	N		N	1255	46	2	3.80	886502325	722436	83.05	1215	1299	1184	1571	847	1209	1227.16	0.00	0	-40303	1361	1284	1237	1160	1113	1261	1137	283	362	500	720	1	1	56676640	711	-2.80	1.82	12	1.27	-449.00	689.00	4725	20230915	-73.44	949	20240723	32.24	3875	-67.61	20240102	949	32.24	20240723	9580	-86.90	20230913	949	32.24	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
4	20240830	141026	57	100.00	KOSDAQ		제약	N	N	N	N		N	1213	4	2	0.33	594924874	490199	56.35	1215	1252	1184	1571	847	1209	1213.66	0.00	0	-57062	1361	1284	1237	1160	1113	1261	1137	283	362	500	720	1	1	56676640	687	-2.70	1.76	12	0.86	-449.00	689.00	4725	20230915	-74.33	949	20240723	27.82	3875	-68.70	20240102	949	27.82	20240723	9580	-87.34	20230913	949	27.82	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
5	20240830	131020	57	100.00	KOSDAQ		제약	N	N	N	N		N	1190	-19	5	-1.57	545668701	449370	51.66	1215	1252	1184	1571	847	1209	1214.33	0.00	0	-74019	1361	1284	1237	1160	1113	1261	1137	283	362	500	720	1	1	56676640	674	-2.65	1.73	12	0.79	-449.00	689.00	4725	20230915	-74.81	949	20240723	25.40	3875	-69.29	20240102	949	25.40	20240723	9580	-87.58	20230913	949	25.40	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
6	20240830	121024	57	100.00	KOSDAQ		제약	N	N	N	N		N	1187	-22	5	-1.82	484150047	397664	45.71	1215	1252	1185	1571	847	1209	1217.54	0.00	0	-59833	1361	1284	1237	1160	1113	1261	1137	283	362	500	720	1	1	56676640	673	-2.64	1.72	12	0.70	-449.00	689.00	4725	20230915	-74.88	949	20240723	25.08	3875	-69.37	20240102	949	25.08	20240723	9580	-87.61	20230913	949	25.08	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
7	20240830	111035	57	100.00	KOSDAQ		제약	N	N	N	N		N	1199	-10	5	-0.83	400104266	327141	37.61	1215	1252	1185	1571	847	1209	1223.14	0.00	0	-55785	1361	1284	1237	1160	1113	1261	1137	283	362	500	720	1	1	56676640	680	-2.67	1.74	12	0.58	-449.00	689.00	4725	20230915	-74.62	949	20240723	26.34	3875	-69.06	20240102	949	26.34	20240723	9580	-87.48	20230913	949	26.34	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
8	20240830	101030	57	100.00	KOSDAQ		제약	N	N	N	N		N	1216	7	2	0.58	250467503	203148	23.35	1215	1252	1215	1571	847	1209	1233.23	0.00	0	-415	1361	1284	1237	1160	1113	1261	1137	283	362	500	720	1	1	56676640	689	-2.71	1.76	12	0.36	-449.00	689.00	4725	20230915	-74.26	949	20240723	28.13	3875	-68.62	20240102	949	28.13	20240723	9580	-87.31	20230913	949	28.13	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
9	20240830	091034	57	100.00	KOSDAQ		제약	N	N	N	N		N	1235	26	2	2.15	108766845	88019	10.12	1215	1252	1215	1571	847	1209	1236.50	0.00	0	3609	1361	1284	1237	1160	1113	1261	1137	283	362	500	720	1	1	56676640	700	-2.75	1.79	12	0.16	-449.00	689.00	4725	20230915	-73.86	949	20240723	30.14	3875	-68.13	20240102	949	30.14	20240723	9580	-87.11	20230913	949	30.14	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
10	20240829	161032	57	100.00	KOSDAQ		제약	N	N	N	N		N	1209	-101	5	-7.71	1059338800	862523	71.82	1313	1314	1190	1703	917	1310	1228.08	0.00	0	25025	1446	1378	1322	1254	1198	1412	1288	283	393	500	780	1	1	56676640	685	-2.69	1.75	12	1.52	-449.00	689.00	4725	20230915	-74.41	949	20240723	27.40	3875	-68.80	20240102	949	27.40	20240723	9580	-87.38	20230913	949	27.40	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
11	20240829	151042	57	100.00	KOSDAQ		제약	N	N	N	N		N	1205	-105	5	-8.02	1007725957	819761	68.26	1313	1314	1190	1703	917	1310	1229.08	0.00	0	26749	1446	1378	1322	1254	1198	1412	1288	283	393	500	780	1	1	56676640	683	-2.68	1.75	12	1.45	-449.00	689.00	4725	20230915	-74.50	949	20240723	26.98	3875	-68.90	20240102	949	26.98	20240723	9580	-87.42	20230913	949	26.98	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
12	20240829	141041	57	100.00	KOSDAQ		제약	N	N	N	N		N	1218	-92	5	-7.02	933873400	758560	63.16	1313	1314	1190	1703	917	1310	1230.89	0.00	0	20953	1446	1378	1322	1254	1198	1412	1288	283	393	500	780	1	1	56676640	690	-2.71	1.77	12	1.34	-449.00	689.00	4725	20230915	-74.22	949	20240723	28.35	3875	-68.57	20240102	949	28.35	20240723	9580	-87.29	20230913	949	28.35	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
13	20240829	131043	57	100.00	KOSDAQ		제약	N	N	N	N		N	1206	-104	5	-7.94	897478969	728673	60.67	1313	1314	1190	1703	917	1310	1231.43	0.00	0	11950	1446	1378	1322	1254	1198	1412	1288	283	393	500	780	1	1	56676640	684	-2.69	1.75	12	1.29	-449.00	689.00	4725	20230915	-74.48	949	20240723	27.08	3875	-68.88	20240102	949	27.08	20240723	9580	-87.41	20230913	949	27.08	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
14	20240829	121043	57	100.00	KOSDAQ		제약	N	N	N	N		N	1220	-90	5	-6.87	809134992	655700	54.60	1313	1314	1190	1703	917	1310	1233.75	0.00	0	4564	1446	1378	1322	1254	1198	1412	1288	283	393	500	780	1	1	56676640	691	-2.72	1.77	12	1.16	-449.00	689.00	4725	20230915	-74.18	949	20240723	28.56	3875	-68.52	20240102	949	28.56	20240723	9580	-87.27	20230913	949	28.56	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
15	20240829	111042	57	100.00	KOSDAQ		제약	N	N	N	N		N	1224	-86	5	-6.56	561313930	450081	37.48	1313	1314	1224	1703	917	1310	1246.84	0.00	0	9867	1446	1378	1322	1254	1198	1412	1288	283	393	500	780	1	1	56676640	694	-2.73	1.78	12	0.79	-449.00	689.00	4725	20230915	-74.10	949	20240723	28.98	3875	-68.41	20240102	949	28.98	20240723	9580	-87.22	20230913	949	28.98	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
16	20240829	101035	57	100.00	KOSDAQ		제약	N	N	N	N		N	1238	-72	5	-5.50	439379204	350849	29.21	1313	1314	1224	1703	917	1310	1251.97	0.00	0	17616	1446	1378	1322	1254	1198	1412	1288	283	393	500	780	1	1	56676640	702	-2.76	1.80	12	0.62	-449.00	689.00	4725	20230915	-73.80	949	20240723	30.45	3875	-68.05	20240102	949	30.45	20240723	9580	-87.08	20230913	949	30.45	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
17	20240829	091040	57	100.00	KOSDAQ		제약	N	N	N	N		N	1258	-52	5	-3.97	123098936	95715	7.97	1313	1314	1255	1703	917	1310	1285.54	0.00	0	-22382	1446	1378	1322	1254	1198	1412	1288	283	393	500	780	1	1	56676640	713	-2.80	1.83	12	0.17	-449.00	689.00	4725	20230915	-73.38	949	20240723	32.56	3875	-67.54	20240102	949	32.56	20240723	9580	-86.87	20230913	949	32.56	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
18	20240828	161006	57	100.00	KOSDAQ		제약	N	N	N	N		N	1310	38	2	2.99	1591816851	1191034	132.61	1266	1390	1266	1653	891	1272	1336.52	0.00	0	-8400	1416	1343	1304	1231	1192	1324	1212	283	381	500	760	1	1	56676640	742	-2.92	1.90	12	2.10	-449.00	689.00	4725	20230915	-72.28	949	20240723	38.04	3875	-66.19	20240102	949	38.04	20240723	9580	-86.33	20230913	949	38.04	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
19	20240828	151014	57	100.00	KOSDAQ		제약	N	N	N	N		N	1310	38	2	2.99	1528227539	1142389	127.19	1266	1390	1266	1653	891	1272	1337.75	0.00	0	-10269	1416	1343	1304	1231	1192	1324	1212	283	381	500	760	1	1	56676640	742	-2.92	1.90	12	2.02	-449.00	689.00	4725	20230915	-72.28	949	20240723	38.04	3875	-66.19	20240102	949	38.04	20240723	9580	-86.33	20230913	949	38.04	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
20	20240828	141016	57	100.00	KOSDAQ		제약	N	N	N	N		N	1324	52	2	4.09	1364428721	1017401	113.28	1266	1390	1266	1653	891	1272	1341.09	0.00	0	-26844	1416	1343	1304	1231	1192	1324	1212	283	381	500	760	1	1	56676640	750	-2.95	1.92	12	1.80	-449.00	689.00	4725	20230915	-71.98	949	20240723	39.52	3875	-65.83	20240102	949	39.52	20240723	9580	-86.18	20230913	949	39.52	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
21	20240828	131012	57	100.00	KOSDAQ		제약	N	N	N	N		N	1318	46	2	3.62	1280180838	953365	106.15	1266	1390	1266	1653	891	1272	1342.80	0.00	0	-10470	1416	1343	1304	1231	1192	1324	1212	283	381	500	760	1	1	56676640	747	-2.94	1.91	12	1.68	-449.00	689.00	4725	20230915	-72.11	949	20240723	38.88	3875	-65.99	20240102	949	38.88	20240723	9580	-86.24	20230913	949	38.88	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
22	20240828	121011	57	100.00	KOSDAQ		제약	N	N	N	N		N	1315	43	2	3.38	1184461105	880393	98.02	1266	1390	1266	1653	891	1272	1345.38	0.00	0	8737	1416	1343	1304	1231	1192	1324	1212	283	381	500	760	1	1	56676640	745	-2.93	1.91	12	1.55	-449.00	689.00	4725	20230915	-72.17	949	20240723	38.57	3875	-66.06	20240102	949	38.57	20240723	9580	-86.27	20230913	949	38.57	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
23	20240828	111011	57	100.00	KOSDAQ		제약	N	N	N	N		N	1298	26	2	2.04	1128794783	837826	93.28	1266	1390	1266	1653	891	1272	1347.29	0.00	0	5103	1416	1343	1304	1231	1192	1324	1212	283	381	500	760	1	1	56676640	736	-2.89	1.88	12	1.48	-449.00	689.00	4725	20230915	-72.53	949	20240723	36.78	3875	-66.50	20240102	949	36.78	20240723	9580	-86.45	20230913	949	36.78	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
24	20240828	101038	57	100.00	KOSDAQ		제약	N	N	N	N		N	1359	87	2	6.84	843551854	622398	69.30	1266	1390	1266	1653	891	1272	1355.33	0.00	0	16728	1416	1343	1304	1231	1192	1324	1212	283	381	500	760	1	1	56676640	770	-3.03	1.97	12	1.10	-449.00	689.00	4725	20230915	-71.24	949	20240723	43.20	3875	-64.93	20240102	949	43.20	20240723	9580	-85.81	20230913	949	43.20	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
25	20240828	091028	57	100.00	KOSDAQ		제약	N	N	N	N		N	1301	29	2	2.28	42375501	32708	3.64	1266	1316	1266	1653	891	1272	1295.57	0.00	0	676	1416	1343	1304	1231	1192	1324	1212	283	381	500	760	1	1	56676640	737	-2.90	1.89	12	0.06	-449.00	689.00	4725	20230915	-72.47	949	20240723	37.09	3875	-66.43	20240102	949	37.09	20240723	9580	-86.42	20230913	949	37.09	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
26	20240827	161006	57	100.00	KOSDAQ		제약	N	N	N	N		N	1272	-47	5	-3.56	1173420908	889817	66.66	1319	1377	1265	1714	924	1319	1318.75	0.00	0	-93852	1501	1410	1359	1268	1217	1384	1242	283	395	500	790	1	1	56676640	721	-2.83	1.85	12	1.57	-449.00	689.00	4725	20230915	-73.08	949	20240723	34.04	3875	-67.17	20240102	949	34.04	20240723	9580	-86.72	20230913	949	34.04	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
27	20240827	151011	57	100.00	KOSDAQ		제약	N	N	N	N		N	1275	-44	5	-3.34	1146556214	868676	65.08	1319	1377	1265	1714	924	1319	1319.89	0.00	0	-83734	1501	1410	1359	1268	1217	1384	1242	283	395	500	790	1	1	56676640	723	-2.84	1.85	12	1.53	-449.00	689.00	4725	20230915	-73.02	949	20240723	34.35	3875	-67.10	20240102	949	34.35	20240723	9580	-86.69	20230913	949	34.35	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
28	20240827	141016	57	100.00	KOSDAQ		제약	N	N	N	N		N	1268	-51	5	-3.87	1094245739	827608	62.00	1319	1377	1265	1714	924	1319	1322.18	0.00	0	-90120	1501	1410	1359	1268	1217	1384	1242	283	395	500	790	1	1	56676640	719	-2.82	1.84	12	1.46	-449.00	689.00	4725	20230915	-73.16	949	20240723	33.61	3875	-67.28	20240102	949	33.61	20240723	9580	-86.76	20230913	949	33.61	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
29	20240827	131018	57	100.00	KOSDAQ		제약	N	N	N	N		N	1273	-46	5	-3.49	1033393080	779754	58.41	1319	1377	1265	1714	924	1319	1325.28	0.00	0	-96079	1501	1410	1359	1268	1217	1384	1242	283	395	500	790	1	1	56676640	721	-2.84	1.85	12	1.38	-449.00	689.00	4725	20230915	-73.06	949	20240723	34.14	3875	-67.15	20240102	949	34.14	20240723	9580	-86.71	20230913	949	34.14	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
30	20240827	121019	57	100.00	KOSDAQ		제약	N	N	N	N		N	1274	-45	5	-3.41	956782386	719463	53.90	1319	1377	1266	1714	924	1319	1329.86	0.00	0	-97665	1501	1410	1359	1268	1217	1384	1242	283	395	500	790	1	1	56676640	722	-2.84	1.85	12	1.27	-449.00	689.00	4725	20230915	-73.04	949	20240723	34.25	3875	-67.12	20240102	949	34.25	20240723	9580	-86.70	20230913	949	34.25	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
31	20240827	111015	57	100.00	KOSDAQ		제약	N	N	N	N		N	1318	-1	5	-0.08	746370329	556668	41.70	1319	1377	1299	1714	924	1319	1340.79	0.00	0	-78825	1501	1410	1359	1268	1217	1384	1242	283	395	500	790	1	1	56676640	747	-2.94	1.91	12	0.98	-449.00	689.00	4725	20230915	-72.11	949	20240723	38.88	3875	-65.99	20240102	949	38.88	20240723	9580	-86.24	20230913	949	38.88	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
32	20240827	101013	57	100.00	KOSDAQ		제약	N	N	N	N		N	1333	14	2	1.06	471401627	352870	26.43	1319	1372	1299	1714	924	1319	1335.91	0.00	0	-77492	1501	1410	1359	1268	1217	1384	1242	283	395	500	790	1	1	56676640	755	-2.97	1.93	12	0.62	-449.00	689.00	4725	20230915	-71.79	949	20240723	40.46	3875	-65.60	20240102	949	40.46	20240723	9580	-86.09	20230913	949	40.46	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
33	20240827	091014	57	100.00	KOSDAQ		제약	N	N	N	N		N	1338	19	2	1.44	176907248	131709	9.87	1319	1372	1319	1714	924	1319	1343.19	0.00	0	-39415	1501	1410	1359	1268	1217	1384	1242	283	395	500	790	1	1	56676640	758	-2.98	1.94	12	0.23	-449.00	689.00	4725	20230915	-71.68	949	20240723	40.99	3875	-65.47	20240102	949	40.99	20240723	9580	-86.03	20230913	949	40.99	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
34	20240826	160958	57	100.00	KOSDAQ		제약	N	N	N	N		N	1319	-148	5	-10.09	1783691853	1327344	74.31	1430	1450	1308	1907	1027	1467	1343.81	0.00	0	16753	1663	1564	1488	1389	1313	1527	1352	283	440	500	880	1	1	56676640	748	-2.94	1.91	12	2.34	-449.00	689.00	4725	20230915	-72.08	949	20240723	38.99	3875	-65.96	20240102	949	38.99	20240723	9580	-86.23	20230913	949	38.99	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
35	20240826	151008	57	100.00	KOSDAQ		제약	N	N	N	N		N	1319	-148	5	-10.09	1679481987	1248488	69.90	1430	1450	1308	1907	1027	1467	1345.19	0.00	0	-18988	1663	1564	1488	1389	1313	1527	1352	283	440	500	880	1	1	56676640	748	-2.94	1.91	12	2.20	-449.00	689.00	4725	20230915	-72.08	949	20240723	38.99	3875	-65.96	20240102	949	38.99	20240723	9580	-86.23	20230913	949	38.99	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
36	20240826	141011	57	100.00	KOSDAQ		제약	N	N	N	N		N	1322	-145	5	-9.88	1493122150	1106948	61.97	1430	1450	1308	1907	1027	1467	1348.84	0.00	0	15823	1663	1564	1488	1389	1313	1527	1352	283	440	500	880	1	1	56676640	749	-2.94	1.92	12	1.95	-449.00	689.00	4725	20230915	-72.02	949	20240723	39.30	3875	-65.88	20240102	949	39.30	20240723	9580	-86.20	20230913	949	39.30	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
37	20240826	131011	57	100.00	KOSDAQ		제약	N	N	N	N		N	1323	-144	5	-9.82	1403030695	1038542	58.14	1430	1450	1308	1907	1027	1467	1350.94	0.00	0	14728	1663	1564	1488	1389	1313	1527	1352	283	440	500	880	1	1	56676640	750	-2.95	1.92	12	1.83	-449.00	689.00	4725	20230915	-72.00	949	20240723	39.41	3875	-65.86	20240102	949	39.41	20240723	9580	-86.19	20230913	949	39.41	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
38	20240826	121006	57	100.00	KOSDAQ		제약	N	N	N	N		N	1331	-136	5	-9.27	1132565919	833778	46.68	1430	1450	1323	1907	1027	1467	1358.33	0.00	0	-11717	1663	1564	1488	1389	1313	1527	1352	283	440	500	880	1	1	56676640	754	-2.96	1.93	12	1.47	-449.00	689.00	4725	20230915	-71.83	949	20240723	40.25	3875	-65.65	20240102	949	40.25	20240723	9580	-86.11	20230913	949	40.25	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
39	20240826	111009	57	100.00	KOSDAQ		제약	N	N	N	N		N	1347	-120	5	-8.18	964061711	708550	39.67	1430	1450	1323	1907	1027	1467	1360.58	0.00	0	11556	1663	1564	1488	1389	1313	1527	1352	283	440	500	880	1	1	56676640	763	-3.00	1.96	12	1.25	-449.00	689.00	4725	20230915	-71.49	949	20240723	41.94	3875	-65.24	20240102	949	41.94	20240723	9580	-85.94	20230913	949	41.94	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
40	20240826	101011	57	100.00	KOSDAQ		제약	N	N	N	N		N	1366	-101	5	-6.88	776324972	570555	31.94	1430	1450	1323	1907	1027	1467	1360.61	0.00	0	38537	1663	1564	1488	1389	1313	1527	1352	283	440	500	880	1	1	56676640	774	-3.04	1.98	12	1.01	-449.00	689.00	4725	20230915	-71.09	949	20240723	43.94	3875	-64.75	20240102	949	43.94	20240723	9580	-85.74	20230913	949	43.94	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
41	20240826	091004	57	100.00	KOSDAQ		제약	N	N	N	N		N	1386	-81	5	-5.52	265816446	192106	10.76	1430	1450	1340	1907	1027	1467	1383.61	0.00	0	71208	1663	1564	1488	1389	1313	1527	1352	283	440	500	880	1	1	56676640	786	-3.09	2.01	12	0.34	-449.00	689.00	4725	20230915	-70.67	949	20240723	46.05	3875	-64.23	20240102	949	46.05	20240723	9580	-85.53	20230913	949	46.05	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
42	20240823	161000	57	100.00	KOSDAQ		제약	N	N	N	N		N	1467	-142	5	-8.83	2611417849	1769964	50.49	1568	1587	1412	2090	1127	1609	1475.41	0.00	0	-158646	1862	1735	1584	1457	1306	1660	1382	283	481	500	960	1	1	56676640	831	-3.27	2.13	12	3.12	-449.00	689.00	4725	20230915	-68.95	949	20240723	54.58	3875	-62.14	20240102	949	54.58	20240723	9580	-84.69	20230913	949	54.58	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
43	20240823	151008	57	100.00	KOSDAQ		제약	N	N	N	N		N	1480	-129	5	-8.02	2486438809	1685041	48.07	1568	1587	1412	2090	1127	1609	1475.59	0.00	0	-141834	1862	1735	1584	1457	1306	1660	1382	283	481	500	960	1	1	56676640	839	-3.30	2.15	12	2.97	-449.00	689.00	4725	20230915	-68.68	949	20240723	55.95	3875	-61.81	20240102	949	55.95	20240723	9580	-84.55	20230913	949	55.95	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
44	20240823	141007	57	100.00	KOSDAQ		제약	N	N	N	N		N	1445	-164	5	-10.19	2204750997	1491590	42.55	1568	1587	1412	2090	1127	1609	1478.11	0.00	0	-133991	1862	1735	1584	1457	1306	1660	1382	283	481	500	960	1	1	56676640	819	-3.22	2.10	12	2.63	-449.00	689.00	4725	20230915	-69.42	949	20240723	52.27	3875	-62.71	20240102	949	52.27	20240723	9580	-84.92	20230913	949	52.27	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
45	20240823	131007	57	100.00	KOSDAQ		제약	N	N	N	N		N	1466	-143	5	-8.89	2021001297	1364622	38.93	1568	1587	1412	2090	1127	1609	1480.99	0.00	0	-128234	1862	1735	1584	1457	1306	1660	1382	283	481	500	960	1	1	56676640	831	-3.27	2.13	12	2.41	-449.00	689.00	4725	20230915	-68.97	949	20240723	54.48	3875	-62.17	20240102	949	54.48	20240723	9580	-84.70	20230913	949	54.48	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
46	20240823	121006	57	100.00	KOSDAQ		제약	N	N	N	N		N	1439	-170	5	-10.57	1921518948	1296181	36.98	1568	1587	1412	2090	1127	1609	1482.44	0.00	0	-125848	1862	1735	1584	1457	1306	1660	1382	283	481	500	960	1	1	56676640	816	-3.20	2.09	12	2.29	-449.00	689.00	4725	20230915	-69.54	949	20240723	51.63	3875	-62.86	20240102	949	51.63	20240723	9580	-84.98	20230913	949	51.63	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
47	20240823	111002	57	100.00	KOSDAQ		제약	N	N	N	N		N	1424	-185	5	-11.50	1657461275	1113689	31.77	1568	1587	1412	2090	1127	1609	1488.25	0.00	0	-108831	1862	1735	1584	1457	1306	1660	1382	283	481	500	960	1	1	56676640	807	-3.17	2.07	12	1.96	-449.00	689.00	4725	20230915	-69.86	949	20240723	50.05	3875	-63.25	20240102	949	50.05	20240723	9580	-85.14	20230913	949	50.05	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
48	20240823	101007	57	100.00	KOSDAQ		제약	N	N	N	N		N	1474	-135	5	-8.39	1156438540	764660	21.81	1568	1587	1459	2090	1127	1609	1512.34	0.00	0	-70037	1862	1735	1584	1457	1306	1660	1382	283	481	500	960	1	1	56676640	835	-3.28	2.14	12	1.35	-449.00	689.00	4725	20230915	-68.80	949	20240723	55.32	3875	-61.96	20240102	949	55.32	20240723	9580	-84.61	20230913	949	55.32	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
49	20240823	091006	57	100.00	KOSDAQ		제약	N	N	N	N		N	1550	-59	5	-3.67	350832117	229013	6.53	1568	1568	1500	2090	1127	1609	1531.90	0.00	0	47659	1862	1735	1584	1457	1306	1660	1382	283	481	500	960	1	1	56676640	878	-3.45	2.25	12	0.40	-449.00	689.00	4725	20230915	-67.20	949	20240723	63.33	3875	-60.00	20240102	949	63.33	20240723	9580	-83.82	20230913	949	63.33	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
50	20240822	161000	57	100.00	KOSDAQ		제약	N	N	N	N		N	1609	-111	5	-6.45	5316340259	3412720	433.42	1688	1711	1433	2235	1204	1720	1557.63	0.00	0	352742	2013	1866	1793	1646	1573	1830	1610	283	515	500	1030	1	1	56676640	912	-3.58	2.34	12	6.02	-449.00	689.00	4725	20230915	-65.95	949	20240723	69.55	3875	-58.48	20240102	949	69.55	20240723	9580	-83.20	20230913	949	69.55	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
51	20240822	151008	57	100.00	KOSDAQ		제약	N	N	N	N		N	1590	-130	5	-7.56	5082685588	3266876	414.89	1688	1711	1433	2235	1204	1720	1555.75	0.00	0	379556	2013	1866	1793	1646	1573	1830	1610	283	515	500	1030	1	1	56676640	901	-3.54	2.31	12	5.76	-449.00	689.00	4725	20230915	-66.35	949	20240723	67.54	3875	-58.97	20240102	949	67.54	20240723	9580	-83.40	20230913	949	67.54	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
52	20240822	141009	57	100.00	KOSDAQ		제약	N	N	N	N		N	1557	-163	5	-9.48	4548294502	2925675	371.56	1688	1711	1433	2235	1204	1720	1554.53	0.00	0	395718	2013	1866	1793	1646	1573	1830	1610	283	515	500	1030	1	1	56676640	882	-3.47	2.26	12	5.16	-449.00	689.00	4725	20230915	-67.05	949	20240723	64.07	3875	-59.82	20240102	949	64.07	20240723	9580	-83.75	20230913	949	64.07	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
53	20240822	131008	57	100.00	KOSDAQ		제약	N	N	N	N		N	1491	-229	5	-13.31	4038959154	2591742	329.15	1688	1711	1433	2235	1204	1720	1558.31	0.00	0	404373	2013	1866	1793	1646	1573	1830	1610	283	515	500	1030	1	1	56676640	845	-3.32	2.16	12	4.57	-449.00	689.00	4725	20230915	-68.44	949	20240723	57.11	3875	-61.52	20240102	949	57.11	20240723	9580	-84.44	20230913	949	57.11	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
54	20240822	121012	57	100.00	KOSDAQ		제약	N	N	N	N		N	1477	-243	5	-14.13	3470656111	2202621	279.73	1688	1711	1455	2235	1204	1720	1575.60	0.00	0	430669	2013	1866	1793	1646	1573	1830	1610	283	515	500	1030	1	1	56676640	837	-3.29	2.14	12	3.89	-449.00	689.00	4725	20230915	-68.74	949	20240723	55.64	3875	-61.88	20240102	949	55.64	20240723	9580	-84.58	20230913	949	55.64	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
55	20240822	111003	57	100.00	KOSDAQ		제약	N	N	N	N		N	1537	-183	5	-10.64	2681011697	1675608	212.80	1688	1711	1526	2235	1204	1720	1599.92	0.00	0	370400	2013	1866	1793	1646	1573	1830	1610	283	515	500	1030	1	1	56676640	871	-3.42	2.23	12	2.96	-449.00	689.00	4725	20230915	-67.47	949	20240723	61.96	3875	-60.34	20240102	949	61.96	20240723	9580	-83.96	20230913	949	61.96	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
56	20240822	101003	57	100.00	KOSDAQ		제약	N	N	N	N		N	1556	-164	5	-9.53	2100570832	1299446	165.03	1688	1711	1545	2235	1204	1720	1616.40	0.00	0	273949	2013	1866	1793	1646	1573	1830	1610	283	515	500	1030	1	1	56676640	882	-3.47	2.26	12	2.29	-449.00	689.00	4725	20230915	-67.07	949	20240723	63.96	3875	-59.85	20240102	949	63.96	20240723	9580	-83.76	20230913	949	63.96	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
57	20240822	091003	57	100.00	KOSDAQ		제약	N	N	N	N		N	1648	-72	5	-4.19	870598229	532471	67.62	1688	1711	1571	2235	1204	1720	1634.79	0.00	0	196836	2013	1866	1793	1646	1573	1830	1610	283	515	500	1030	1	1	56676640	934	-3.67	2.39	12	0.94	-449.00	689.00	4725	20230915	-65.12	949	20240723	73.66	3875	-57.47	20240102	949	73.66	20240723	9580	-82.80	20230913	949	73.66	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
58	20240821	160958	59	100.00	KOSDAQ		제약	N	N	N	N		N	1720	-215	5	-11.11	1381424621	774377	119.70	1940	1940	1720	2515	1355	1935	1783.62	0.00	0	966	2101	2017	1966	1882	1831	1992	1857	283	580	500	1160	1	1	56676640	975	-3.83	2.50	12	1.37	-449.00	689.00	4725	20230915	-63.60	949	20240723	81.24	3875	-55.61	20240102	949	81.24	20240723	9580	-82.05	20230913	949	81.24	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	Y
59	20240821	151011	59	100.00	KOSDAQ		제약	N	N	N	N		N	1720	-215	5	-11.11	1214579461	677374	104.70	1940	1940	1720	2515	1355	1935	1792.61	0.00	0	966	2101	2017	1966	1882	1831	1992	1857	283	580	500	1160	1	1	56676640	975	-3.83	2.50	12	1.20	-449.00	689.00	4725	20230915	-63.60	949	20240723	81.24	3875	-55.61	20240102	949	81.24	20240723	9580	-82.05	20230913	949	81.24	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	Y
60	20240821	141008	59	100.00	KOSDAQ		제약	N	N	N	N		N	1738	-197	5	-10.18	1086472853	603146	93.23	1940	1940	1735	2515	1355	1935	1800.86	0.00	0	966	2101	2017	1966	1882	1831	1992	1857	283	580	500	1160	1	1	56676640	985	-3.87	2.52	12	1.06	-449.00	689.00	4725	20230915	-63.22	949	20240723	83.14	3875	-55.15	20240102	949	83.14	20240723	9580	-81.86	20230913	949	83.14	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	Y
61	20240821	131013	59	100.00	KOSDAQ		제약	N	N	N	N		N	1760	-175	5	-9.04	834448409	458030	70.80	1940	1940	1760	2515	1355	1935	1821.28	0.00	0	966	2101	2017	1966	1882	1831	1992	1857	283	580	500	1160	1	1	56676640	998	-3.92	2.55	12	0.81	-449.00	689.00	4725	20230915	-62.75	949	20240723	85.46	3875	-54.58	20240102	949	85.46	20240723	9580	-81.63	20230913	949	85.46	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	Y
62	20240821	121013	59	100.00	KOSDAQ		제약	N	N	N	N		N	1794	-141	5	-7.29	683976729	373106	57.67	1940	1940	1790	2515	1355	1935	1832.60	0.00	0	966	2101	2017	1966	1882	1831	1992	1857	283	580	500	1160	1	1	56676640	1017	-4.00	2.60	12	0.66	-449.00	689.00	4725	20230915	-62.03	949	20240723	89.04	3875	-53.70	20240102	949	89.04	20240723	9580	-81.27	20230913	949	89.04	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	Y
63	20240821	111008	59	100.00	KOSDAQ		제약	N	N	N	N		N	1819	-116	5	-5.99	486259955	262749	40.61	1940	1940	1819	2515	1355	1935	1849.96	0.00	0	966	2101	2017	1966	1882	1831	1992	1857	283	580	500	1160	1	1	56676640	1031	-4.05	2.64	12	0.46	-449.00	689.00	4725	20230915	-61.50	949	20240723	91.68	3875	-53.06	20240102	949	91.68	20240723	9580	-81.01	20230913	949	91.68	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	Y
64	20240821	101012	59	100.00	KOSDAQ		제약	N	N	N	N		N	1839	-96	5	-4.96	304603024	163040	25.20	1940	1940	1839	2515	1355	1935	1867.37	0.00	0	966	2101	2017	1966	1882	1831	1992	1857	283	580	500	1160	1	1	56676640	1042	-4.10	2.67	12	0.29	-449.00	689.00	4725	20230915	-61.08	949	20240723	93.78	3875	-52.54	20240102	949	93.78	20240723	9580	-80.80	20230913	949	93.78	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	Y
65	20240821	091004	59	100.00	KOSDAQ		제약	N	N	N	N		N	1940	5	2	0.26	25321630	13058	2.02	1940	1940	1940	2515	1355	1935	1940.00	0.00	0	966	2101	2017	1966	1882	1831	1992	1857	283	580	500	1160	1	1	56676640	1100	-4.32	2.82	12	0.02	-449.00	689.00	4725	20230915	-58.94	949	20240723	104.43	3875	-49.94	20240102	949	104.43	20240723	9580	-79.75	20230913	949	104.43	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	Y
66	20240820	160952	59	100.00	KOSDAQ		제약	N	N	N	N		N	1935	-95	5	-4.68	1239615212	632862	30.12	2050	2050	1915	2635	1425	2030	1958.79	0.00	0	3657	2196	2113	2037	1954	1878	2154	1995	283	605	500	1210	1	1	56676640	1097	-4.31	2.81	12	1.12	-449.00	689.00	4725	20230915	-59.05	949	20240723	103.90	3875	-50.06	20240102	949	103.90	20240723	9580	-79.80	20230913	949	103.90	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	Y
67	20240820	151003	59	100.00	KOSDAQ		제약	N	N	N	N		N	1935	-95	5	-4.68	1159268207	591339	28.15	2050	2050	1915	2635	1425	2030	1960.41	0.00	0	-7	2196	2113	2037	1954	1878	2154	1995	283	605	500	1210	1	1	56676640	1097	-4.31	2.81	12	1.04	-449.00	689.00	4725	20230915	-59.05	949	20240723	103.90	3875	-50.06	20240102	949	103.90	20240723	9580	-79.80	20230913	949	103.90	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	Y
68	20240820	141000	59	100.00	KOSDAQ		제약	N	N	N	N		N	1940	-90	5	-4.43	1038286202	528816	25.17	2050	2050	1915	2635	1425	2030	1963.42	0.00	0	-7	2196	2113	2037	1954	1878	2154	1995	283	605	500	1210	1	1	56676640	1100	-4.32	2.82	12	0.93	-449.00	689.00	4725	20230915	-58.94	949	20240723	104.43	3875	-49.94	20240102	949	104.43	20240723	9580	-79.75	20230913	949	104.43	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	Y
69	20240820	131003	59	100.00	KOSDAQ		제약	N	N	N	N		N	1974	-56	5	-2.76	855231590	434652	20.69	2050	2050	1915	2635	1425	2030	1967.62	0.00	0	-7	2196	2113	2037	1954	1878	2154	1995	283	605	500	1210	1	1	56676640	1119	-4.40	2.87	12	0.77	-449.00	689.00	4725	20230915	-58.22	949	20240723	108.01	3875	-49.06	20240102	949	108.01	20240723	9580	-79.39	20230913	949	108.01	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	Y
70	20240820	120956	59	100.00	KOSDAQ		제약	N	N	N	N		N	1969	-61	5	-3.00	718337758	365234	17.38	2050	2050	1915	2635	1425	2030	1966.79	0.00	0	-7	2196	2113	2037	1954	1878	2154	1995	283	605	500	1210	1	1	56676640	1116	-4.39	2.86	12	0.64	-449.00	689.00	4725	20230915	-58.33	949	20240723	107.48	3875	-49.19	20240102	949	107.48	20240723	9580	-79.45	20230913	949	107.48	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	Y
71	20240820	110955	59	100.00	KOSDAQ		제약	N	N	N	N		N	1951	-79	5	-3.89	594377394	302278	14.39	2050	2050	1915	2635	1425	2030	1966.33	0.00	0	-7	2196	2113	2037	1954	1878	2154	1995	283	605	500	1210	1	1	56676640	1106	-4.35	2.83	12	0.53	-449.00	689.00	4725	20230915	-58.71	949	20240723	105.58	3875	-49.65	20240102	949	105.58	20240723	9580	-79.63	20230913	949	105.58	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	Y
72	20240820	100952	59	100.00	KOSDAQ		제약	N	N	N	N		N	1915	-115	5	-5.67	405067476	205132	9.76	2050	2050	1915	2635	1425	2030	1974.67	0.00	0	-7	2196	2113	2037	1954	1878	2154	1995	283	605	500	1210	1	1	56676640	1085	-4.27	2.78	12	0.36	-449.00	689.00	4725	20230915	-59.47	949	20240723	101.79	3875	-50.58	20240102	949	101.79	20240723	9580	-80.01	20230913	949	101.79	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	Y
73	20240820	090956	59	100.00	KOSDAQ		제약	N	N	N	N		N	2050	20	2	0.99	91479160	44624	2.12	2050	2050	2050	2635	1425	2030	2050.00	0.00	0	-7	2196	2113	2037	1954	1878	2154	1995	283	605	500	1210	5	1	56676640	1162	-4.57	2.98	12	0.08	-449.00	689.00	4725	20230915	-56.61	949	20240723	116.02	3875	-47.10	20240102	949	116.02	20240723	9580	-78.60	20230913	949	116.02	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	Y
74	20240819	160944	59	100.00	KOSDAQ		제약	N	N	N	N		N	2030	5	2	0.25	4170635913	2046661	12.15	2025	2120	1961	2630	1420	2025	2037.84	0.00	0	-4522	2385	2205	2010	1830	1635	2295	1920	283	605	500	1210	5	1	56676640	1151	-4.52	2.95	12	3.61	-449.00	689.00	4725	20230915	-57.04	949	20240723	113.91	3875	-47.61	20240102	949	113.91	20240723	9580	-78.81	20230913	949	113.91	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	01	Y
75	20240819	150953	59	100.00	KOSDAQ		제약	N	N	N	N		N	2035	10	2	0.49	3846548443	1887012	11.21	2025	2120	1961	2630	1420	2025	2038.50	0.00	0	-7969	2385	2205	2010	1830	1635	2295	1920	283	605	500	1210	5	1	56676640	1153	-4.53	2.95	12	3.33	-449.00	689.00	4725	20230915	-56.93	949	20240723	114.44	3875	-47.48	20240102	949	114.44	20240723	9580	-78.76	20230913	949	114.44	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	01	Y
76	20240819	140954	59	100.00	KOSDAQ		제약	N	N	N	N		N	2100	75	2	3.70	3484597348	1709340	10.15	2025	2120	1961	2630	1420	2025	2038.63	0.00	0	-7969	2385	2205	2010	1830	1635	2295	1920	283	605	500	1210	5	1	56676640	1190	-4.68	3.05	12	3.02	-449.00	689.00	4725	20230915	-55.56	949	20240723	121.29	3875	-45.81	20240102	949	121.29	20240723	9580	-78.08	20230913	949	121.29	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	01	Y
77	20240819	130949	59	100.00	KOSDAQ		제약	N	N	N	N		N	2115	90	2	4.44	2670200368	1323685	7.86	2025	2115	1961	2630	1420	2025	2017.20	0.00	0	-7959	2385	2205	2010	1830	1635	2295	1920	283	605	500	1210	5	1	56676640	1199	-4.71	3.07	12	2.34	-449.00	689.00	4725	20230915	-55.24	949	20240723	122.87	3875	-45.42	20240102	949	122.87	20240723	9580	-77.92	20230913	949	122.87	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	01	Y
78	20240819	120950	59	100.00	KOSDAQ		제약	N	N	N	N		N	2000	-25	5	-1.23	1923688893	965316	5.73	2025	2025	1961	2630	1420	2025	1992.51	0.00	0	-7959	2385	2205	2010	1830	1635	2295	1920	283	605	500	1210	5	1	56676640	1134	-4.45	2.90	12	1.70	-449.00	689.00	4725	20230915	-57.67	949	20240723	110.75	3875	-48.39	20240102	949	110.75	20240723	9580	-79.12	20230913	949	110.75	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	01	Y
79	20240819	110951	59	100.00	KOSDAQ		제약	N	N	N	N		N	1983	-42	5	-2.07	1484194125	745257	4.43	2025	2025	1961	2630	1420	2025	1991.12	0.00	0	-7959	2385	2205	2010	1830	1635	2295	1920	283	605	500	1210	1	1	56676640	1124	-4.42	2.88	12	1.31	-449.00	689.00	4725	20230915	-58.03	949	20240723	108.96	3875	-48.83	20240102	949	108.96	20240723	9580	-79.30	20230913	949	108.96	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	01	Y
80	20240819	100951	59	100.00	KOSDAQ		제약	N	N	N	N		N	1961	-64	5	-3.16	871995770	434346	2.58	2025	2025	1961	2630	1420	2025	2007.24	0.00	0	-7959	2385	2205	2010	1830	1635	2295	1920	283	605	500	1210	1	1	56676640	1111	-4.37	2.85	12	0.77	-449.00	689.00	4725	20230915	-58.50	949	20240723	106.64	3875	-49.39	20240102	949	106.64	20240723	9580	-79.53	20230913	949	106.64	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	01	Y
81	20240819	090950	59	100.00	KOSDAQ		제약	N	N	N	N		N	2025	0	3	0.00	177782850	87794	0.52	2025	2025	2025	2630	1420	2025	2025.00	0.00	0	-6946	2385	2205	2010	1830	1635	2295	1920	283	605	500	1210	5	1	56676640	1148	-4.51	2.94	12	0.15	-449.00	689.00	4725	20230915	-57.14	949	20240723	113.38	3875	-47.74	20240102	949	113.38	20240723	9580	-78.86	20230913	949	113.38	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	01	Y
82	20240816	160942	57	100.00	KOSDAQ		제약	N	N	N	N		N	2025	252	2	14.21	34017836611	16743139	202.90	1816	2190	1815	2300	1242	1773	2031.98	0.00	0	46923	1967	1870	1703	1606	1439	1918	1654	283	527	500	1060	5	1	56676640	1148	-4.51	2.94	12	29.54	-449.00	689.00	4725	20230915	-57.14	949	20240723	113.38	3875	-47.74	20240102	949	113.38	20240723	9580	-78.86	20230913	949	113.38	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
83	20240816	150946	57	100.00	KOSDAQ		제약	N	N	N	N		N	2000	227	2	12.80	33372535331	16422880	199.02	1816	2190	1815	2300	1242	1773	2032.31	0.00	0	42331	1967	1870	1703	1606	1439	1918	1654	283	527	500	1060	5	1	56676640	1134	-4.45	2.90	12	28.98	-449.00	689.00	4725	20230915	-57.67	949	20240723	110.75	3875	-48.39	20240102	949	110.75	20240723	9580	-79.12	20230913	949	110.75	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
84	20240816	140949	57	100.00	KOSDAQ		제약	N	N	N	N		N	2040	267	2	15.06	31214979268	15348895	186.00	1816	2190	1815	2300	1242	1773	2033.94	0.00	0	30086	1967	1870	1703	1606	1439	1918	1654	283	527	500	1060	5	1	56676640	1156	-4.54	2.96	12	27.08	-449.00	689.00	4725	20230915	-56.83	949	20240723	114.96	3875	-47.35	20240102	949	114.96	20240723	9580	-78.71	20230913	949	114.96	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
85	20240816	130951	57	100.00	KOSDAQ		제약	N	N	N	N		N	2035	262	2	14.78	30284958713	14891088	180.46	1816	2190	1815	2300	1242	1773	2034.02	0.00	0	-11	1967	1870	1703	1606	1439	1918	1654	283	527	500	1060	5	1	56676640	1153	-4.53	2.95	12	26.27	-449.00	689.00	4725	20230915	-56.93	949	20240723	114.44	3875	-47.48	20240102	949	114.44	20240723	9580	-78.76	20230913	949	114.44	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
86	20240816	120945	57	100.00	KOSDAQ		제약	N	N	N	N		N	2060	287	2	16.19	28521299728	14028041	170.00	1816	2190	1815	2300	1242	1773	2033.43	0.00	0	-61068	1967	1870	1703	1606	1439	1918	1654	283	527	500	1060	5	1	56676640	1168	-4.59	2.99	12	24.75	-449.00	689.00	4725	20230915	-56.40	949	20240723	117.07	3875	-46.84	20240102	949	117.07	20240723	9580	-78.50	20230913	949	117.07	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
87	20240816	110949	57	100.00	KOSDAQ		제약	N	N	N	N		N	2080	307	2	17.32	26119752638	12874563	156.02	1816	2190	1815	2300	1242	1773	2029.08	0.00	0	-12793	1967	1870	1703	1606	1439	1918	1654	283	527	500	1060	5	1	56676640	1179	-4.63	3.02	12	22.72	-449.00	689.00	4725	20230915	-55.98	949	20240723	119.18	3875	-46.32	20240102	949	119.18	20240723	9580	-78.29	20230913	949	119.18	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
88	20240816	100946	57	100.00	KOSDAQ		제약	N	N	N	N		N	2005	232	2	13.09	14730928753	7494948	90.83	1816	2080	1815	2300	1242	1773	1965.82	0.00	0	24564	1967	1870	1703	1606	1439	1918	1654	283	527	500	1060	5	1	56676640	1136	-4.47	2.91	12	13.22	-449.00	689.00	4725	20230915	-57.57	949	20240723	111.28	3875	-48.26	20240102	949	111.28	20240723	9580	-79.07	20230913	949	111.28	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
89	20240816	090948	57	100.00	KOSDAQ		제약	N	N	N	N		N	1997	224	2	12.63	5038793352	2627849	31.85	1816	2040	1815	2300	1242	1773	1918.27	0.00	0	9820	1967	1870	1703	1606	1439	1918	1654	283	527	500	1060	1	1	56676640	1132	-4.45	2.90	12	4.64	-449.00	689.00	4725	20230915	-57.74	949	20240723	110.43	3875	-48.46	20240102	949	110.43	20240723	9580	-79.15	20230913	949	110.43	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
90	20240814	160947	57	100.00	KOSDAQ		제약	N	N	N	N		N	1773	215	2	13.80	13582592708	8083781	318.38	1616	1800	1536	2025	1091	1558	1680.08	0.00	0	-24156	1824	1690	1605	1471	1386	1648	1429	283	467	500	930	1	1	56676640	1005	-3.95	2.57	12	14.26	-449.00	689.00	4725	20230915	-62.48	949	20240723	86.83	3875	-54.25	20240102	949	86.83	20240723	9580	-81.49	20230913	949	86.83	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
91	20240814	150948	57	100.00	KOSDAQ		제약	N	N	N	N		N	1734	176	2	11.30	12352924317	7387611	290.96	1616	1800	1536	2025	1091	1558	1672.11	0.00	0	6658	1824	1690	1605	1471	1386	1648	1429	283	467	500	930	1	1	56676640	983	-3.86	2.52	12	13.03	-449.00	689.00	4725	20230915	-63.30	949	20240723	82.72	3875	-55.25	20240102	949	82.72	20240723	9580	-81.90	20230913	949	82.72	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
92	20240814	140953	57	100.00	KOSDAQ		제약	N	N	N	N		N	1698	140	2	8.99	7233464100	4441218	174.92	1616	1698	1536	2025	1091	1558	1628.71	0.00	0	-15146	1824	1690	1605	1471	1386	1648	1429	283	467	500	930	1	1	56676640	962	-3.78	2.46	12	7.84	-449.00	689.00	4725	20230915	-64.06	949	20240723	78.93	3875	-56.18	20240102	949	78.93	20240723	9580	-82.28	20230913	949	78.93	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
93	20240814	130951	57	100.00	KOSDAQ		제약	N	N	N	N		N	1632	74	2	4.75	5349514295	3312430	130.46	1616	1689	1536	2025	1091	1558	1614.98	0.00	0	-87098	1824	1690	1605	1471	1386	1648	1429	283	467	500	930	1	1	56676640	925	-3.63	2.37	12	5.84	-449.00	689.00	4725	20230915	-65.46	949	20240723	71.97	3875	-57.88	20240102	949	71.97	20240723	9580	-82.96	20230913	949	71.97	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
94	20240814	120945	57	100.00	KOSDAQ		제약	N	N	N	N		N	1561	3	2	0.19	2905121015	1822286	71.77	1616	1650	1536	2025	1091	1558	1594.22	0.00	0	30736	1824	1690	1605	1471	1386	1648	1429	283	467	500	930	1	1	56676640	885	-3.48	2.27	12	3.22	-449.00	689.00	4725	20230915	-66.96	949	20240723	64.49	3875	-59.72	20240102	949	64.49	20240723	9580	-83.71	20230913	949	64.49	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
95	20240814	110941	57	100.00	KOSDAQ		제약	N	N	N	N		N	1563	5	2	0.32	2770015652	1735714	68.36	1616	1650	1536	2025	1091	1558	1595.89	0.00	0	50272	1824	1690	1605	1471	1386	1648	1429	283	467	500	930	1	1	56676640	886	-3.48	2.27	12	3.06	-449.00	689.00	4725	20230915	-66.92	949	20240723	64.70	3875	-59.66	20240102	949	64.70	20240723	9580	-83.68	20230913	949	64.70	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
96	20240814	100939	57	100.00	KOSDAQ		제약	N	N	N	N		N	1560	2	2	0.13	2378692238	1485630	58.51	1616	1650	1536	2025	1091	1558	1601.13	0.00	0	30462	1824	1690	1605	1471	1386	1648	1429	283	467	500	930	1	1	56676640	884	-3.47	2.26	12	2.62	-449.00	689.00	4725	20230915	-66.98	949	20240723	64.38	3875	-59.74	20240102	949	64.38	20240723	9580	-83.72	20230913	949	64.38	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
97	20240814	091013	57	100.00	KOSDAQ		제약	N	N	N	N		N	1628	70	2	4.49	1142733146	704543	27.75	1616	1650	1581	2025	1091	1558	1621.95	0.00	0	37444	1824	1690	1605	1471	1386	1648	1429	283	467	500	930	1	1	56676640	923	-3.63	2.36	12	1.24	-449.00	689.00	4725	20230915	-65.54	949	20240723	71.55	3875	-57.99	20240102	949	71.55	20240723	9580	-83.01	20230913	949	71.55	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
98	20240813	160931	57	100.00	KOSDAQ		제약	N	N	N	N		N	1558	-164	5	-9.52	3913157895	2463996	90.28	1723	1739	1520	2235	1206	1722	1588.14	0.00	0	85313	1945	1833	1776	1664	1607	1805	1636	283	513	500	1030	1	1	56676640	883	-3.47	2.26	12	4.35	-449.00	689.00	4725	20230915	-67.03	949	20240723	64.17	3875	-59.79	20240102	949	64.17	20240723	9580	-83.74	20230913	949	64.17	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
99	20240813	150939	57	100.00	KOSDAQ		제약	N	N	N	N		N	1553	-169	5	-9.81	3792544038	2386398	87.44	1723	1739	1520	2235	1206	1722	1589.20	0.00	0	83042	1945	1833	1776	1664	1607	1805	1636	283	513	500	1030	1	1	56676640	880	-3.46	2.25	12	4.21	-449.00	689.00	4725	20230915	-67.13	949	20240723	63.65	3875	-59.92	20240102	949	63.65	20240723	9580	-83.79	20230913	949	63.65	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
100	20240813	140938	57	100.00	KOSDAQ		제약	N	N	N	N		N	1536	-186	5	-10.80	3429234973	2149493	78.76	1723	1739	1531	2235	1206	1722	1595.33	0.00	0	119231	1945	1833	1776	1664	1607	1805	1636	283	513	500	1030	1	1	56676640	871	-3.42	2.23	12	3.79	-449.00	689.00	4725	20230915	-67.49	949	20240723	61.85	3875	-60.36	20240102	949	61.85	20240723	9580	-83.97	20230913	949	61.85	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
101	20240813	130939	57	100.00	KOSDAQ		제약	N	N	N	N		N	1534	-188	5	-10.92	3244161162	2029169	74.35	1723	1739	1531	2235	1206	1722	1598.73	0.00	0	124202	1945	1833	1776	1664	1607	1805	1636	283	513	500	1030	1	1	56676640	869	-3.42	2.23	12	3.58	-449.00	689.00	4725	20230915	-67.53	949	20240723	61.64	3875	-60.41	20240102	949	61.64	20240723	9580	-83.99	20230913	949	61.64	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
102	20240813	120933	57	100.00	KOSDAQ		제약	N	N	N	N		N	1544	-178	5	-10.34	3027422166	1888583	69.20	1723	1739	1534	2235	1206	1722	1602.97	0.00	0	150903	1945	1833	1776	1664	1607	1805	1636	283	513	500	1030	1	1	56676640	875	-3.44	2.24	12	3.33	-449.00	689.00	4725	20230915	-67.32	949	20240723	62.70	3875	-60.15	20240102	949	62.70	20240723	9580	-83.88	20230913	949	62.70	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
103	20240813	110931	57	100.00	KOSDAQ		제약	N	N	N	N		N	1568	-154	5	-8.94	2768647811	1721687	63.09	1723	1739	1534	2235	1206	1722	1608.06	0.00	0	154676	1945	1833	1776	1664	1607	1805	1636	283	513	500	1030	1	1	56676640	889	-3.49	2.28	12	3.04	-449.00	689.00	4725	20230915	-66.81	949	20240723	65.23	3875	-59.54	20240102	949	65.23	20240723	9580	-83.63	20230913	949	65.23	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
104	20240813	100932	57	100.00	KOSDAQ		제약	N	N	N	N		N	1582	-140	5	-8.13	2242734625	1385817	50.78	1723	1739	1556	2235	1206	1722	1618.30	0.00	0	181571	1945	1833	1776	1664	1607	1805	1636	283	513	500	1030	1	1	56676640	897	-3.52	2.30	12	2.45	-449.00	689.00	4725	20230915	-66.52	949	20240723	66.70	3875	-59.17	20240102	949	66.70	20240723	9580	-83.49	20230913	949	66.70	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
105	20240813	090937	57	100.00	KOSDAQ		제약	N	N	N	N		N	1645	-77	5	-4.47	589534263	350557	12.84	1723	1739	1645	2235	1206	1722	1681.64	0.00	0	43723	1945	1833	1776	1664	1607	1805	1636	283	513	500	1030	1	1	56676640	932	-3.66	2.39	12	0.62	-449.00	689.00	4725	20230915	-65.19	949	20240723	73.34	3875	-57.55	20240102	949	73.34	20240723	9580	-82.83	20230913	949	73.34	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
106	20240812	160924	57	100.00	KOSDAQ		제약	N	N	N	N		N	1722	-120	5	-6.51	4739704333	2663699	32.55	1871	1888	1719	2390	1290	1842	1779.33	0.00	0	7197	2046	1944	1838	1736	1630	1891	1683	283	548	500	1100	1	1	56676640	976	-3.84	2.50	12	4.70	-449.00	689.00	4725	20230915	-63.56	949	20240723	81.45	3875	-55.56	20240102	949	81.45	20240723	9580	-82.03	20230913	949	81.45	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
107	20240812	150926	57	100.00	KOSDAQ		제약	N	N	N	N		N	1732	-110	5	-5.97	4464346483	2504862	30.61	1871	1888	1719	2390	1290	1842	1782.05	0.00	0	-2293	2046	1944	1838	1736	1630	1891	1683	283	548	500	1100	1	1	56676640	982	-3.86	2.51	12	4.42	-449.00	689.00	4725	20230915	-63.34	949	20240723	82.51	3875	-55.30	20240102	949	82.51	20240723	9580	-81.92	20230913	949	82.51	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
108	20240812	140927	57	100.00	KOSDAQ		제약	N	N	N	N		N	1728	-114	5	-6.19	4121973480	2307497	28.20	1871	1888	1719	2390	1290	1842	1786.12	0.00	0	18228	2046	1944	1838	1736	1630	1891	1683	283	548	500	1100	1	1	56676640	979	-3.85	2.51	12	4.07	-449.00	689.00	4725	20230915	-63.43	949	20240723	82.09	3875	-55.41	20240102	949	82.09	20240723	9580	-81.96	20230913	949	82.09	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
109	20240812	130922	57	100.00	KOSDAQ		제약	N	N	N	N		N	1743	-99	5	-5.37	3687873545	2056883	25.14	1871	1888	1735	2390	1290	1842	1792.72	0.00	0	63013	2046	1944	1838	1736	1630	1891	1683	283	548	500	1100	1	1	56676640	988	-3.88	2.53	12	3.63	-449.00	689.00	4725	20230915	-63.11	949	20240723	83.67	3875	-55.02	20240102	949	83.67	20240723	9580	-81.81	20230913	949	83.67	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
110	20240812	120923	57	100.00	KOSDAQ		제약	N	N	N	N		N	1756	-86	5	-4.67	3299084345	1834348	22.42	1871	1888	1750	2390	1290	1842	1798.29	0.00	0	108714	2046	1944	1838	1736	1630	1891	1683	283	548	500	1100	1	1	56676640	995	-3.91	2.55	12	3.24	-449.00	689.00	4725	20230915	-62.84	949	20240723	85.04	3875	-54.68	20240102	949	85.04	20240723	9580	-81.67	20230913	949	85.04	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
111	20240812	110925	57	100.00	KOSDAQ		제약	N	N	N	N		N	1774	-68	5	-3.69	2977547220	1651826	20.19	1871	1888	1750	2390	1290	1842	1802.36	0.00	0	123241	2046	1944	1838	1736	1630	1891	1683	283	548	500	1100	1	1	56676640	1005	-3.95	2.57	12	2.91	-449.00	689.00	4725	20230915	-62.46	949	20240723	86.93	3875	-54.22	20240102	949	86.93	20240723	9580	-81.48	20230913	949	86.93	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
112	20240812	100916	57	100.00	KOSDAQ		제약	N	N	N	N		N	1789	-53	5	-2.88	2601571812	1440291	17.60	1871	1888	1750	2390	1290	1842	1806.05	0.00	0	122793	2046	1944	1838	1736	1630	1891	1683	283	548	500	1100	1	1	56676640	1014	-3.98	2.60	12	2.54	-449.00	689.00	4725	20230915	-62.14	949	20240723	88.51	3875	-53.83	20240102	949	88.51	20240723	9580	-81.33	20230913	949	88.51	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
113	20240812	090914	57	100.00	KOSDAQ		제약	N	N	N	N		N	1803	-39	5	-2.12	1256966255	683010	8.35	1871	1888	1800	2390	1290	1842	1840.31	0.00	0	37893	2046	1944	1838	1736	1630	1891	1683	283	548	500	1100	1	1	56676640	1022	-4.02	2.62	12	1.21	-449.00	689.00	4725	20230915	-61.84	949	20240723	89.99	3875	-53.47	20240102	949	89.99	20240723	9580	-81.18	20230913	949	89.99	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
114	20240809	160911	54	100.00	KOSDAQ		제약	N	N	N	N		N	1842	-63	5	-3.31	14554262710	8087303	45.09	1905	1940	1732	2475	1334	1905	1799.60	0.00	0	-226761	2173	2038	1770	1635	1367	2106	1703	283	570	500	1140	1	1	56676640	1044	-4.10	2.67	12	14.27	-449.00	689.00	4725	20230915	-61.02	949	20240723	94.10	3875	-52.46	20240102	949	94.10	20240723	9580	-80.77	20230913	949	94.10	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	01	N
115	20240809	150931	54	100.00	KOSDAQ		제약	N	N	N	N		N	1849	-56	5	-2.94	13696499732	7621445	42.49	1905	1940	1732	2475	1334	1905	1797.08	0.00	0	-201791	2173	2038	1770	1635	1367	2106	1703	283	570	500	1140	1	1	56676640	1048	-4.12	2.68	12	13.45	-449.00	689.00	4725	20230915	-60.87	949	20240723	94.84	3875	-52.28	20240102	949	94.84	20240723	9580	-80.70	20230913	949	94.84	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	01	N
116	20240809	140936	54	100.00	KOSDAQ		제약	N	N	N	N		N	1779	-126	5	-6.61	12373641288	6888620	38.41	1905	1940	1732	2475	1334	1905	1796.22	0.00	0	-217400	2173	2038	1770	1635	1367	2106	1703	283	570	500	1140	1	1	56676640	1008	-3.96	2.58	12	12.15	-449.00	689.00	4725	20230915	-62.35	949	20240723	87.46	3875	-54.09	20240102	949	87.46	20240723	9580	-81.43	20230913	949	87.46	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	01	N
117	20240809	130929	54	100.00	KOSDAQ		제약	N	N	N	N		N	1789	-116	5	-6.09	11766320157	6547681	36.51	1905	1940	1732	2475	1334	1905	1797.00	0.00	0	-195452	2173	2038	1770	1635	1367	2106	1703	283	570	500	1140	1	1	56676640	1014	-3.98	2.60	12	11.55	-449.00	689.00	4725	20230915	-62.14	949	20240723	88.51	3875	-53.83	20240102	949	88.51	20240723	9580	-81.33	20230913	949	88.51	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	01	N
118	20240809	120927	54	100.00	KOSDAQ		제약	N	N	N	N		N	1770	-135	5	-7.09	10646061058	5922309	33.02	1905	1940	1732	2475	1334	1905	1797.60	0.00	0	-186565	2173	2038	1770	1635	1367	2106	1703	283	570	500	1140	1	1	56676640	1003	-3.94	2.57	12	10.45	-449.00	689.00	4725	20230915	-62.54	949	20240723	86.51	3875	-54.32	20240102	949	86.51	20240723	9580	-81.52	20230913	949	86.51	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	01	N
119	20240809	110921	54	100.00	KOSDAQ		제약	N	N	N	N		N	1760	-145	5	-7.61	9921336684	5509811	30.72	1905	1940	1732	2475	1334	1905	1800.64	0.00	0	-166630	2173	2038	1770	1635	1367	2106	1703	283	570	500	1140	1	1	56676640	998	-3.92	2.55	12	9.72	-449.00	689.00	4725	20230915	-62.75	949	20240723	85.46	3875	-54.58	20240102	949	85.46	20240723	9580	-81.63	20230913	949	85.46	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	01	N
120	20240809	100929	54	100.00	KOSDAQ		제약	N	N	N	N		N	1763	-142	5	-7.45	8775819322	4863479	27.12	1905	1940	1732	2475	1334	1905	1804.41	0.00	0	-130402	2173	2038	1770	1635	1367	2106	1703	283	570	500	1140	1	1	56676640	999	-3.93	2.56	12	8.58	-449.00	689.00	4725	20230915	-62.69	949	20240723	85.77	3875	-54.50	20240102	949	85.77	20240723	9580	-81.60	20230913	949	85.77	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	01	N
121	20240809	090924	54	100.00	KOSDAQ		제약	N	N	N	N		N	1790	-115	5	-6.04	4229615891	2298781	12.82	1905	1940	1769	2475	1334	1905	1839.90	0.00	0	-24919	2173	2038	1770	1635	1367	2106	1703	283	570	500	1140	1	1	56676640	1015	-3.99	2.60	12	4.06	-449.00	689.00	4725	20230915	-62.12	949	20240723	88.62	3875	-53.81	20240102	949	88.62	20240723	9580	-81.32	20230913	949	88.62	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	01	N
122	20240808	160906	57	100.00	KOSDAQ		제약	N	N	N	N		N	1905	439	1	29.95	32700510655	17932683	277.42	1503	1905	1502	1905	1027	1466	1823.51	0.00	0	186511	1650	1558	1434	1342	1218	1604	1388	283	439	500	870	1	1	56676640	1080	-4.24	2.76	12	31.64	-449.00	689.00	4725	20230915	-59.68	949	20240723	100.74	3875	-50.84	20240102	949	100.74	20240723	9580	-80.11	20230913	949	100.74	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
123	20240808	150919	57	100.00	KOSDAQ		제약	N	N	N	N		N	1905	439	1	29.95	32527933851	17842000	276.01	1503	1905	1502	1905	1027	1466	1823.11	0.00	0	181713	1650	1558	1434	1342	1218	1604	1388	283	439	500	870	1	1	56676640	1080	-4.24	2.76	12	31.48	-449.00	689.00	4725	20230915	-59.68	949	20240723	100.74	3875	-50.84	20240102	949	100.74	20240723	9580	-80.11	20230913	949	100.74	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
124	20240808	140921	57	100.00	KOSDAQ		제약	N	N	N	N		N	1904	438	2	29.88	28520291028	15733806	243.40	1503	1905	1502	1905	1027	1466	1812.68	0.00	0	81076	1650	1558	1434	1342	1218	1604	1388	283	439	500	870	1	1	56676640	1079	-4.24	2.76	12	27.76	-449.00	689.00	4725	20230915	-59.70	949	20240723	100.63	3875	-50.86	20240102	949	100.63	20240723	9580	-80.13	20230913	949	100.63	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
125	20240808	130919	57	100.00	KOSDAQ		제약	N	N	N	N		N	1905	439	1	29.95	22943577619	12790318	197.87	1503	1905	1502	1905	1027	1466	1793.82	0.00	0	26206	1650	1558	1434	1342	1218	1604	1388	283	439	500	870	1	1	56676640	1080	-4.24	2.76	12	22.57	-449.00	689.00	4725	20230915	-59.68	949	20240723	100.74	3875	-50.84	20240102	949	100.74	20240723	9580	-80.11	20230913	949	100.74	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
126	20240808	120924	57	100.00	KOSDAQ		제약	N	N	N	N		N	1803	337	2	22.99	17584173088	9933557	153.67	1503	1856	1502	1905	1027	1466	1770.18	0.00	0	-18920	1650	1558	1434	1342	1218	1604	1388	283	439	500	870	1	1	56676640	1022	-4.02	2.62	12	17.53	-449.00	689.00	4725	20230915	-61.84	949	20240723	89.99	3875	-53.47	20240102	949	89.99	20240723	9580	-81.18	20230913	949	89.99	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
127	20240808	110917	57	100.00	KOSDAQ		제약	N	N	N	N		N	1782	316	2	21.56	16431950141	9295898	143.81	1503	1856	1502	1905	1027	1466	1767.66	0.00	0	-22092	1650	1558	1434	1342	1218	1604	1388	283	439	500	870	1	1	56676640	1010	-3.97	2.59	12	16.40	-449.00	689.00	4725	20230915	-62.29	949	20240723	87.78	3875	-54.01	20240102	949	87.78	20240723	9580	-81.40	20230913	949	87.78	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
128	20240808	100914	57	100.00	KOSDAQ		제약	N	N	N	N		N	1798	332	2	22.65	14316368481	8127557	125.73	1503	1856	1502	1905	1027	1466	1761.46	0.00	0	-57535	1650	1558	1434	1342	1218	1604	1388	283	439	500	870	1	1	56676640	1019	-4.00	2.61	12	14.34	-449.00	689.00	4725	20230915	-61.95	949	20240723	89.46	3875	-53.60	20240102	949	89.46	20240723	9580	-81.23	20230913	949	89.46	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
129	20240808	090910	57	100.00	KOSDAQ		제약	N	N	N	N		N	1653	187	2	12.76	1984626496	1250768	19.35	1503	1653	1502	1905	1027	1466	1586.73	0.00	0	53428	1650	1558	1434	1342	1218	1604	1388	283	439	500	870	1	1	56676640	937	-3.68	2.40	12	2.21	-449.00	689.00	4725	20230915	-65.02	949	20240723	74.18	3875	-57.34	20240102	949	74.18	20240723	9580	-82.75	20230913	949	74.18	20240723	0.00	N	241820	500	283 억		0	Y	N	0	N	00	N
130	20240807	160856	57	100.00	KOSDAQ		제약	N	N	N	N		N	1466	172	2	13.29	9214347532	6416548	472.11	1310	1526	1310	1682	906	1294	1436.00	0.00	0	-146871	1370	1331	1255	1216	1140	1351	1236	283	388	500	770	1	1	56676640	831	-3.27	2.13	12	11.32	-449.00	689.00	4725	20230915	-68.97	949	20240723	54.48	3875	-62.17	20240102	949	54.48	20240723	9580	-84.70	20230913	949	54.48	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
131	20240807	150908	57	100.00	KOSDAQ		제약	N	N	N	N		N	1461	167	2	12.91	9015761757	6280718	462.12	1310	1526	1310	1682	906	1294	1435.48	0.00	0	-138203	1370	1331	1255	1216	1140	1351	1236	283	388	500	770	1	1	56676640	828	-3.25	2.12	12	11.08	-449.00	689.00	4725	20230915	-69.08	949	20240723	53.95	3875	-62.30	20240102	949	53.95	20240723	9580	-84.75	20230913	949	53.95	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
132	20240807	140915	57	100.00	KOSDAQ		제약	N	N	N	N		N	1458	164	2	12.67	8571854174	5975092	439.63	1310	1526	1310	1682	906	1294	1434.61	0.00	0	-158282	1370	1331	1255	1216	1140	1351	1236	283	388	500	770	1	1	56676640	826	-3.25	2.12	12	10.54	-449.00	689.00	4725	20230915	-69.14	949	20240723	53.64	3875	-62.37	20240102	949	53.64	20240723	9580	-84.78	20230913	949	53.64	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
133	20240807	130908	57	100.00	KOSDAQ		제약	N	N	N	N		N	1471	177	2	13.68	8016976985	5595096	411.67	1310	1526	1310	1682	906	1294	1432.87	0.00	0	-137475	1370	1331	1255	1216	1140	1351	1236	283	388	500	770	1	1	56676640	834	-3.28	2.13	12	9.87	-449.00	689.00	4725	20230915	-68.87	949	20240723	55.01	3875	-62.04	20240102	949	55.01	20240723	9580	-84.65	20230913	949	55.01	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
134	20240807	120911	57	100.00	KOSDAQ		제약	N	N	N	N		N	1425	131	2	10.12	6730388011	4720651	347.33	1310	1526	1310	1682	906	1294	1425.75	0.00	0	-131391	1370	1331	1255	1216	1140	1351	1236	283	388	500	770	1	1	56676640	808	-3.17	2.07	12	8.33	-449.00	689.00	4725	20230915	-69.84	949	20240723	50.16	3875	-63.23	20240102	949	50.16	20240723	9580	-85.13	20230913	949	50.16	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
135	20240807	110909	57	100.00	KOSDAQ		제약	N	N	N	N		N	1403	109	2	8.42	6405609611	4490619	330.41	1310	1526	1310	1682	906	1294	1426.46	0.00	0	-132241	1370	1331	1255	1216	1140	1351	1236	283	388	500	770	1	1	56676640	795	-3.12	2.04	12	7.92	-449.00	689.00	4725	20230915	-70.31	949	20240723	47.84	3875	-63.79	20240102	949	47.84	20240723	9580	-85.35	20230913	949	47.84	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
136	20240807	100903	57	100.00	KOSDAQ		제약	N	N	N	N		N	1421	127	2	9.81	5736404639	4018573	295.68	1310	1526	1310	1682	906	1294	1427.49	0.00	0	-150217	1370	1331	1255	1216	1140	1351	1236	283	388	500	770	1	1	56676640	805	-3.16	2.06	12	7.09	-449.00	689.00	4725	20230915	-69.93	949	20240723	49.74	3875	-63.33	20240102	949	49.74	20240723	9580	-85.17	20230913	949	49.74	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
137	20240807	090930	57	100.00	KOSDAQ		제약	N	N	N	N		N	1335	41	2	3.17	794552719	586345	43.14	1310	1396	1310	1682	906	1294	1355.14	0.00	0	-86586	1370	1331	1255	1216	1140	1351	1236	283	388	500	770	1	1	56676640	757	-2.97	1.94	12	1.03	-449.00	689.00	4725	20230915	-71.75	949	20240723	40.67	3875	-65.55	20240102	949	40.67	20240723	9580	-86.06	20230913	949	40.67	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
138	20240806	160853	57	100.00	KOSDAQ		제약	N	N	N	N		N	1294	149	2	13.01	1651473404	1327057	59.84	1180	1294	1179	1488	802	1145	1244.43	0.00	0	24178	1515	1330	1197	1012	879	1263	945	283	343	500	680	1	1	56676640	733	-2.88	1.88	12	2.34	-449.00	689.00	4725	20230915	-72.61	949	20240723	36.35	3875	-66.61	20240102	949	36.35	20240723	9580	-86.49	20230913	949	36.35	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
139	20240806	150905	57	100.00	KOSDAQ		제약	N	N	N	N		N	1265	120	2	10.48	1438030595	1160692	52.34	1180	1287	1179	1488	802	1145	1238.94	0.00	0	48563	1515	1330	1197	1012	879	1263	945	283	343	500	680	1	1	56676640	717	-2.82	1.84	12	2.05	-449.00	689.00	4725	20230915	-73.23	949	20240723	33.30	3875	-67.35	20240102	949	33.30	20240723	9580	-86.80	20230913	949	33.30	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
140	20240806	140901	57	100.00	KOSDAQ		제약	N	N	N	N		N	1233	88	2	7.69	1250335549	1010893	45.58	1180	1287	1179	1488	802	1145	1236.86	0.00	0	44591	1515	1330	1197	1012	879	1263	945	283	343	500	680	1	1	56676640	699	-2.75	1.79	12	1.78	-449.00	689.00	4725	20230915	-73.90	949	20240723	29.93	3875	-68.18	20240102	949	29.93	20240723	9580	-87.13	20230913	949	29.93	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
141	20240806	130904	57	100.00	KOSDAQ		제약	N	N	N	N		N	1235	90	2	7.86	1159642534	937035	42.25	1180	1287	1179	1488	802	1145	1237.57	0.00	0	56137	1515	1330	1197	1012	879	1263	945	283	343	500	680	1	1	56676640	700	-2.75	1.79	12	1.65	-449.00	689.00	4725	20230915	-73.86	949	20240723	30.14	3875	-68.13	20240102	949	30.14	20240723	9580	-87.11	20230913	949	30.14	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
142	20240806	120906	57	100.00	KOSDAQ		제약	N	N	N	N		N	1231	86	2	7.51	1106212881	893607	40.29	1180	1287	1179	1488	802	1145	1237.92	0.00	0	54440	1515	1330	1197	1012	879	1263	945	283	343	500	680	1	1	56676640	698	-2.74	1.79	12	1.58	-449.00	689.00	4725	20230915	-73.95	949	20240723	29.72	3875	-68.23	20240102	949	29.72	20240723	9580	-87.15	20230913	949	29.72	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
143	20240806	110854	57	100.00	KOSDAQ		제약	N	N	N	N		N	1222	77	2	6.72	1010912791	816478	36.82	1180	1287	1179	1488	802	1145	1238.14	0.00	0	78468	1515	1330	1197	1012	879	1263	945	283	343	500	680	1	1	56676640	693	-2.72	1.77	12	1.44	-449.00	689.00	4725	20230915	-74.14	949	20240723	28.77	3875	-68.46	20240102	949	28.77	20240723	9580	-87.24	20230913	949	28.77	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
144	20240806	100853	57	100.00	KOSDAQ		제약	N	N	N	N		N	1258	113	2	9.87	774402377	623607	28.12	1180	1287	1179	1488	802	1145	1241.81	0.00	0	96114	1515	1330	1197	1012	879	1263	945	283	343	500	680	1	1	56676640	713	-2.80	1.83	12	1.10	-449.00	689.00	4725	20230915	-73.38	949	20240723	32.56	3875	-67.54	20240102	949	32.56	20240723	9580	-86.87	20230913	949	32.56	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
145	20240806	090901	57	100.00	KOSDAQ		제약	N	N	N	N		N	1212	67	2	5.85	133174955	110270	4.97	1180	1260	1179	1488	802	1145	1207.72	0.00	0	-16506	1515	1330	1197	1012	879	1263	945	283	343	500	680	1	1	56676640	687	-2.70	1.76	12	0.19	-449.00	689.00	4725	20230915	-74.35	949	20240723	27.71	3875	-68.72	20240102	949	27.71	20240723	9580	-87.35	20230913	949	27.71	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
146	20240805	160842	57	100.00	KOSDAQ		제약	N	N	N	N		N	1145	-188	5	-14.10	2805511343	2212315	22.28	1318	1382	1064	1732	934	1333	1268.12	0.00	0	139114	1598	1465	1312	1179	1026	1532	1246	283	399	500	790	1	1	56676640	649	-2.55	1.66	12	3.90	-449.00	689.00	4725	20230915	-75.77	949	20240723	20.65	3875	-70.45	20240102	949	20.65	20240723	9580	-88.05	20230913	949	20.65	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
147	20240805	150858	57	100.00	KOSDAQ		제약	N	N	N	N		N	1098	-235	5	-17.63	2743517435	2156484	21.71	1318	1382	1064	1732	934	1333	1272.21	0.00	0	123327	1598	1465	1312	1179	1026	1532	1246	283	399	500	790	1	1	56676640	622	-2.45	1.59	12	3.80	-449.00	689.00	4725	20230915	-76.76	949	20240723	15.70	3875	-71.66	20240102	949	15.70	20240723	9580	-88.54	20230913	949	15.70	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
148	20240805	140859	58	100.00	KOSDAQ		제약	N	N	N	N		N	1187	-146	5	-10.95	2401170667	1848114	18.61	1318	1382	1187	1732	934	1333	1299.25	0.00	0	-8791	1598	1465	1312	1179	1026	1532	1246	283	399	500	790	1	1	56676640	673	-2.64	1.72	12	3.26	-449.00	689.00	4725	20230915	-74.88	949	20240723	25.08	3875	-69.37	20240102	949	25.08	20240723	9580	-87.61	20230913	949	25.08	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
149	20240805	130857	57	100.00	KOSDAQ		제약	N	N	N	N		N	1228	-105	5	-7.88	2280698385	1748091	17.60	1318	1382	1207	1732	934	1333	1304.67	0.00	0	-17483	1598	1465	1312	1179	1026	1532	1246	283	399	500	790	1	1	56676640	696	-2.73	1.78	12	3.08	-449.00	689.00	4725	20230915	-74.01	949	20240723	29.40	3875	-68.31	20240102	949	29.40	20240723	9580	-87.18	20230913	949	29.40	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
150	20240805	120853	57	100.00	KOSDAQ		제약	N	N	N	N		N	1228	-105	5	-7.88	2189205899	1673026	16.85	1318	1382	1225	1732	934	1333	1308.52	0.00	0	-13969	1598	1465	1312	1179	1026	1532	1246	283	399	500	790	1	1	56676640	696	-2.73	1.78	12	2.95	-449.00	689.00	4725	20230915	-74.01	949	20240723	29.40	3875	-68.31	20240102	949	29.40	20240723	9580	-87.18	20230913	949	29.40	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
151	20240805	110851	57	100.00	KOSDAQ		제약	N	N	N	N		N	1237	-96	5	-7.20	2007762843	1526025	15.37	1318	1382	1225	1732	934	1333	1315.68	0.00	0	-23409	1598	1465	1312	1179	1026	1532	1246	283	399	500	790	1	1	56676640	701	-2.76	1.80	12	2.69	-449.00	689.00	4725	20230915	-73.82	949	20240723	30.35	3875	-68.08	20240102	949	30.35	20240723	9580	-87.09	20230913	949	30.35	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
152	20240805	100849	57	100.00	KOSDAQ		제약	N	N	N	N		N	1287	-46	5	-3.45	1698011576	1281390	12.90	1318	1382	1263	1732	934	1333	1325.13	0.00	0	-27294	1598	1465	1312	1179	1026	1532	1246	283	399	500	790	1	1	56676640	729	-2.87	1.87	12	2.26	-449.00	689.00	4725	20230915	-72.76	949	20240723	35.62	3875	-66.79	20240102	949	35.62	20240723	9580	-86.57	20230913	949	35.62	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
153	20240805	090844	57	100.00	KOSDAQ		제약	N	N	N	N		N	1313	-20	5	-1.50	326636501	252003	2.54	1318	1322	1263	1732	934	1333	1296.10	0.00	0	55347	1598	1465	1312	1179	1026	1532	1246	283	399	500	790	1	1	56676640	744	-2.92	1.91	12	0.44	-449.00	689.00	4725	20230915	-72.21	949	20240723	38.36	3875	-66.12	20240102	949	38.36	20240723	9580	-86.29	20230913	949	38.36	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
154	20240802	160836	57	100.00	KOSDAQ		제약	N	N	N	N		N	1333	174	2	15.01	12943471255	9851790	3085.20	1159	1445	1159	1506	812	1159	1313.77	0.00	0	-11211	1225	1191	1148	1114	1071	1170	1093	283	347	500	690	1	1	56676640	755	-2.97	1.93	12	17.38	-449.00	689.00	4725	20230915	-71.79	949	20240723	40.46	3875	-65.60	20240102	949	40.46	20240723	9750	-86.33	20230803	949	40.46	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
155	20240802	150836	57	100.00	KOSDAQ		제약	N	N	N	N		N	1354	195	2	16.82	12322662946	9388542	2940.13	1159	1445	1159	1506	812	1159	1312.52	0.00	0	-15610	1225	1191	1148	1114	1071	1170	1093	283	347	500	690	1	1	56676640	767	-3.02	1.97	12	16.57	-449.00	689.00	4725	20230915	-71.34	949	20240723	42.68	3875	-65.06	20240102	949	42.68	20240723	9750	-86.11	20230803	949	42.68	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
156	20240802	140841	57	100.00	KOSDAQ		제약	N	N	N	N		N	1324	165	2	14.24	8818356657	6838655	2141.60	1159	1377	1159	1506	812	1159	1289.49	0.00	0	109480	1225	1191	1148	1114	1071	1170	1093	283	347	500	690	1	1	56676640	750	-2.95	1.92	12	12.07	-449.00	689.00	4725	20230915	-71.98	949	20240723	39.52	3875	-65.83	20240102	949	39.52	20240723	9750	-86.42	20230803	949	39.52	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
157	20240802	130837	57	100.00	KOSDAQ		제약	N	N	N	N		N	1300	141	2	12.17	8307938467	6447464	2019.10	1159	1377	1159	1506	812	1159	1288.56	0.00	0	34533	1225	1191	1148	1114	1071	1170	1093	283	347	500	690	1	1	56676640	737	-2.90	1.89	12	11.38	-449.00	689.00	4725	20230915	-72.49	949	20240723	36.99	3875	-66.45	20240102	949	36.99	20240723	9750	-86.67	20230803	949	36.99	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
158	20240802	120838	57	100.00	KOSDAQ		제약	N	N	N	N		N	1293	134	2	11.56	7612806595	5908144	1850.20	1159	1377	1159	1506	812	1159	1288.53	0.00	0	22209	1225	1191	1148	1114	1071	1170	1093	283	347	500	690	1	1	56676640	733	-2.88	1.88	12	10.42	-449.00	689.00	4725	20230915	-72.63	949	20240723	36.25	3875	-66.63	20240102	949	36.25	20240723	9750	-86.74	20230803	949	36.25	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
159	20240802	110837	57	100.00	KOSDAQ		제약	N	N	N	N		N	1269	110	2	9.49	4853951151	3835941	1201.27	1159	1340	1159	1506	812	1159	1265.39	0.00	0	56393	1225	1191	1148	1114	1071	1170	1093	283	347	500	690	1	1	56676640	719	-2.83	1.84	12	6.77	-449.00	689.00	4725	20230915	-73.14	949	20240723	33.72	3875	-67.25	20240102	949	33.72	20240723	9750	-86.98	20230803	949	33.72	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
160	20240802	100832	57	100.00	KOSDAQ		제약	N	N	N	N		N	1293	134	2	11.56	3116864965	2486560	778.70	1159	1340	1159	1506	812	1159	1253.48	0.00	0	63373	1225	1191	1148	1114	1071	1170	1093	283	347	500	690	1	1	56676640	733	-2.88	1.88	12	4.39	-449.00	689.00	4725	20230915	-72.63	949	20240723	36.25	3875	-66.63	20240102	949	36.25	20240723	9750	-86.74	20230803	949	36.25	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
161	20240802	090839	57	100.00	KOSDAQ		제약	N	N	N	N		N	1215	56	2	4.83	411367740	338262	105.93	1159	1274	1159	1506	812	1159	1216.12	0.00	0	29313	1225	1191	1148	1114	1071	1170	1093	283	347	500	690	1	1	56676640	689	-2.71	1.76	12	0.60	-449.00	689.00	4725	20230915	-74.29	949	20240723	28.03	3875	-68.65	20240102	949	28.03	20240723	9750	-87.54	20230803	949	28.03	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
162	20240801	160833	57	100.00	KOSDAQ		제약	N	N	N	N		N	1159	-4	5	-0.34	359456655	314423	17.15	1164	1182	1105	1511	815	1163	1143.21	0.00	0	-22785	1257	1210	1152	1105	1047	1233	1128	283	348	500	690	1	1	56676640	657	-2.58	1.68	12	0.55	-449.00	689.00	4725	20230915	-75.47	949	20240723	22.13	3875	-70.09	20240102	949	22.13	20240723	9750	-88.11	20230803	949	22.13	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
163	20240801	150854	57	100.00	KOSDAQ		제약	N	N	N	N		N	1160	-3	5	-0.26	334718461	293018	15.98	1164	1182	1105	1511	815	1163	1142.31	0.00	0	-9350	1257	1210	1152	1105	1047	1233	1128	283	348	500	690	1	1	56676640	657	-2.58	1.68	12	0.52	-449.00	689.00	4725	20230915	-75.45	949	20240723	22.23	3875	-70.06	20240102	949	22.23	20240723	9750	-88.10	20230803	949	22.23	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
164	20240801	140845	57	100.00	KOSDAQ		제약	N	N	N	N		N	1149	-14	5	-1.20	309164150	270930	14.78	1164	1182	1105	1511	815	1163	1141.12	0.00	0	-3842	1257	1210	1152	1105	1047	1233	1128	283	348	500	690	1	1	56676640	651	-2.56	1.67	12	0.48	-449.00	689.00	4725	20230915	-75.68	949	20240723	21.07	3875	-70.35	20240102	949	21.07	20240723	9750	-88.22	20230803	949	21.07	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
165	20240801	130837	57	100.00	KOSDAQ		제약	N	N	N	N		N	1145	-18	5	-1.55	287145049	251835	13.74	1164	1182	1105	1511	815	1163	1140.21	0.00	0	1704	1257	1210	1152	1105	1047	1233	1128	283	348	500	690	1	1	56676640	649	-2.55	1.66	12	0.44	-449.00	689.00	4725	20230915	-75.77	949	20240723	20.65	3875	-70.45	20240102	949	20.65	20240723	9750	-88.26	20230803	949	20.65	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
166	20240801	120840	57	100.00	KOSDAQ		제약	N	N	N	N		N	1141	-22	5	-1.89	257550672	225868	12.32	1164	1182	1105	1511	815	1163	1140.27	0.00	0	-8321	1257	1210	1152	1105	1047	1233	1128	283	348	500	690	1	1	56676640	647	-2.54	1.66	12	0.40	-449.00	689.00	4725	20230915	-75.85	949	20240723	20.23	3875	-70.55	20240102	949	20.23	20240723	9750	-88.30	20230803	949	20.23	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
167	20240801	110842	57	100.00	KOSDAQ		제약	N	N	N	N		N	1143	-20	5	-1.72	247684726	217199	11.85	1164	1182	1105	1511	815	1163	1140.36	0.00	0	-8906	1257	1210	1152	1105	1047	1233	1128	283	348	500	690	1	1	56676640	648	-2.55	1.66	12	0.38	-449.00	689.00	4725	20230915	-75.81	949	20240723	20.44	3875	-70.50	20240102	949	20.44	20240723	9750	-88.28	20230803	949	20.44	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
168	20240801	100837	57	100.00	KOSDAQ		제약	N	N	N	N		N	1128	-35	5	-3.01	190684161	167415	9.13	1164	1182	1105	1511	815	1163	1138.99	0.00	0	-2040	1257	1210	1152	1105	1047	1233	1128	283	348	500	690	1	1	56676640	639	-2.51	1.64	12	0.30	-449.00	689.00	4725	20230915	-76.13	949	20240723	18.86	3875	-70.89	20240102	949	18.86	20240723	9750	-88.43	20230803	949	18.86	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
169	20240801	090828	57	100.00	KOSDAQ		제약	N	N	N	N		N	1119	-44	5	-3.78	85660794	74539	4.07	1164	1182	1105	1511	815	1163	1149.21	0.00	0	-16641	1257	1210	1152	1105	1047	1233	1128	283	348	500	690	1	1	56676640	634	-2.49	1.62	12	0.13	-449.00	689.00	4725	20230915	-76.32	949	20240723	17.91	3875	-71.12	20240102	949	17.91	20240723	9750	-88.52	20230803	949	17.91	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N