KissMeData/246960/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	161020	57	100.00	KOSDAQ		제약	N	N	N	N		N	9640	280	2	2.99	60836150	6448	288.37	9350	9720	9180	12160	6560	9360	9434.89	0.65	0	208	9573	9466	9343	9236	9113	9405	9175	36	2800	500	6550	10	1	7283401	702	-12.19	3.71	12	0.09	-791.00	2597.00	11850	20240529	-18.65	7200	20231031	33.89	11850	-18.65	20240529	7600	26.84	20240122	11850	-18.65	20240529	7200	33.89	20231031	0.45	N	246960	500	36 억		47010	N	N	0	N	00	N
3	20240830	151032	57	100.00	KOSDAQ		제약	N	N	N	N		N	9600	240	2	2.56	58657220	6222	278.26	9350	9640	9180	12160	6560	9360	9427.39	0.65	0	250	9573	9466	9343	9236	9113	9405	9175	36	2800	500	6550	10	1	7283401	699	-12.14	3.70	12	0.09	-791.00	2597.00	11850	20240529	-18.99	7200	20231031	33.33	11850	-18.99	20240529	7600	26.32	20240122	11850	-18.99	20240529	7200	33.33	20231031	0.45	N	246960	500	36 억		47010	N	N	0	N	00	N
4	20240830	141030	57	100.00	KOSDAQ		제약	N	N	N	N		N	9370	10	2	0.11	20871840	2251	100.67	9350	9370	9180	12160	6560	9360	9272.25	0.65	0	157	9573	9466	9343	9236	9113	9405	9175	36	2800	500	6550	10	1	7283401	682	-11.85	3.61	12	0.03	-791.00	2597.00	11850	20240529	-20.93	7200	20231031	30.14	11850	-20.93	20240529	7600	23.29	20240122	11850	-20.93	20240529	7200	30.14	20231031	0.45	N	246960	500	36 억		47010	N	N	0	N	00	N
5	20240830	131024	57	100.00	KOSDAQ		제약	N	N	N	N		N	9360	0	3	0.00	20796950	2243	100.31	9350	9360	9180	12160	6560	9360	9271.93	0.65	0	164	9573	9466	9343	9236	9113	9405	9175	36	2800	500	6550	10	1	7283401	682	-11.83	3.60	12	0.03	-791.00	2597.00	11850	20240529	-21.01	7200	20231031	30.00	11850	-21.01	20240529	7600	23.16	20240122	11850	-21.01	20240529	7200	30.00	20231031	0.45	N	246960	500	36 억		47010	N	N	0	N	00	N
6	20240830	121028	57	100.00	KOSDAQ		제약	N	N	N	N		N	9360	0	3	0.00	16136320	1744	78.00	9350	9360	9180	12160	6560	9360	9252.48	0.65	0	209	9573	9466	9343	9236	9113	9405	9175	36	2800	500	6550	10	1	7283401	682	-11.83	3.60	12	0.02	-791.00	2597.00	11850	20240529	-21.01	7200	20231031	30.00	11850	-21.01	20240529	7600	23.16	20240122	11850	-21.01	20240529	7200	30.00	20231031	0.45	N	246960	500	36 억		47010	N	N	0	N	00	N
7	20240830	111039	57	100.00	KOSDAQ		제약	N	N	N	N		N	9360	0	3	0.00	16136320	1744	78.00	9350	9360	9180	12160	6560	9360	9252.48	0.65	0	209	9573	9466	9343	9236	9113	9405	9175	36	2800	500	6550	10	1	7283401	682	-11.83	3.60	12	0.02	-791.00	2597.00	11850	20240529	-21.01	7200	20231031	30.00	11850	-21.01	20240529	7600	23.16	20240122	11850	-21.01	20240529	7200	30.00	20231031	0.45	N	246960	500	36 억		47010	N	N	0	N	00	N
8	20240830	101034	57	100.00	KOSDAQ		제약	N	N	N	N		N	9340	-20	5	-0.21	12381150	1342	60.02	9350	9350	9180	12160	6560	9360	9225.89	0.65	0	199	9573	9466	9343	9236	9113	9405	9175	36	2800	500	6550	10	1	7283401	680	-11.81	3.60	12	0.02	-791.00	2597.00	11850	20240529	-21.18	7200	20231031	29.72	11850	-21.18	20240529	7600	22.89	20240122	11850	-21.18	20240529	7200	29.72	20231031	0.45	N	246960	500	36 억		47010	N	N	0	N	00	N
9	20240830	091038	57	100.00	KOSDAQ		제약	N	N	N	N		N	9360	0	3	0.00	0	0	0.00	0	0	0	12160	6560	9360	0.00	0.65	0	0	9573	9466	9343	9236	9113	9405	9175	36	2800	500	6550	10	1	7283401	682	-11.83	3.60	12	0.00	-791.00	2597.00	11850	20240529	-21.01	7200	20231031	30.00	11850	-21.01	20240529	7600	23.16	20240122	11850	-21.01	20240529	7200	30.00	20231031	0.45	N	246960	500	36 억		47010	N	N	0	N	00	N
10	20240829	161036	57	100.00	KOSDAQ		제약	N	N	N	N		N	9360	100	2	1.08	20898370	2236	246.26	9410	9450	9220	12030	6490	9260	9346.29	0.65	0	-108	9420	9340	9280	9200	9140	9380	9240	36	2770	500	6480	10	1	7283401	682	-11.83	3.60	12	0.03	-791.00	2597.00	11850	20240529	-21.01	7200	20231031	30.00	11850	-21.01	20240529	7600	23.16	20240122	11850	-21.01	20240529	7200	30.00	20231031	0.45	N	246960	500	36 억		47118	N	N	0	N	00	N
11	20240829	151046	57	100.00	KOSDAQ		제약	N	N	N	N		N	9350	90	2	0.97	20832850	2229	245.48	9410	9450	9220	12030	6490	9260	9346.28	0.65	0	-108	9420	9340	9280	9200	9140	9380	9240	36	2770	500	6480	10	1	7283401	681	-11.82	3.60	12	0.03	-791.00	2597.00	11850	20240529	-21.10	7200	20231031	29.86	11850	-21.10	20240529	7600	23.03	20240122	11850	-21.10	20240529	7200	29.86	20231031	0.45	N	246960	500	36 억		47118	N	N	0	N	00	N
12	20240829	141046	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	20	2	0.22	18878700	2020	222.47	9410	9450	9220	12030	6490	9260	9345.89	0.65	0	-82	9420	9340	9280	9200	9140	9380	9240	36	2770	500	6480	10	1	7283401	676	-11.73	3.57	12	0.03	-791.00	2597.00	11850	20240529	-21.69	7200	20231031	28.89	11850	-21.69	20240529	7600	22.11	20240122	11850	-21.69	20240529	7200	28.89	20231031	0.45	N	246960	500	36 억		47118	N	N	0	N	00	N
13	20240829	131047	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	40	2	0.43	14186050	1514	166.74	9410	9450	9300	12030	6490	9260	9369.91	0.65	0	-45	9420	9340	9280	9200	9140	9380	9240	36	2770	500	6480	10	1	7283401	677	-11.76	3.58	12	0.02	-791.00	2597.00	11850	20240529	-21.52	7200	20231031	29.17	11850	-21.52	20240529	7600	22.37	20240122	11850	-21.52	20240529	7200	29.17	20231031	0.45	N	246960	500	36 억		47118	N	N	0	N	00	N
14	20240829	121047	57	100.00	KOSDAQ		제약	N	N	N	N		N	9350	90	2	0.97	13153410	1403	154.52	9410	9450	9350	12030	6490	9260	9375.20	0.65	0	-41	9420	9340	9280	9200	9140	9380	9240	36	2770	500	6480	10	1	7283401	681	-11.82	3.60	12	0.02	-791.00	2597.00	11850	20240529	-21.10	7200	20231031	29.86	11850	-21.10	20240529	7600	23.03	20240122	11850	-21.10	20240529	7200	29.86	20231031	0.45	N	246960	500	36 억		47118	N	N	0	N	00	N
15	20240829	111046	57	100.00	KOSDAQ		제약	N	N	N	N		N	9350	90	2	0.97	9207710	981	108.04	9410	9450	9350	12030	6490	9260	9386.04	0.65	0	-41	9420	9340	9280	9200	9140	9380	9240	36	2770	500	6480	10	1	7283401	681	-11.82	3.60	12	0.01	-791.00	2597.00	11850	20240529	-21.10	7200	20231031	29.86	11850	-21.10	20240529	7600	23.03	20240122	11850	-21.10	20240529	7200	29.86	20231031	0.45	N	246960	500	36 억		47118	N	N	0	N	00	N
16	20240829	101040	57	100.00	KOSDAQ		제약	N	N	N	N		N	9440	180	2	1.94	3099050	329	36.23	9410	9450	9380	12030	6490	9260	9419.60	0.65	0	-77	9420	9340	9280	9200	9140	9380	9240	36	2770	500	6480	10	1	7283401	688	-11.93	3.63	12	0.00	-791.00	2597.00	11850	20240529	-20.34	7200	20231031	31.11	11850	-20.34	20240529	7600	24.21	20240122	11850	-20.34	20240529	7200	31.11	20231031	0.45	N	246960	500	36 억		47118	N	N	0	N	00	N
17	20240829	091044	57	100.00	KOSDAQ		제약	N	N	N	N		N	9430	170	2	1.84	207440	22	2.42	9410	9430	9410	12030	6490	9260	9429.09	0.65	0	0	9420	9340	9280	9200	9140	9380	9240	36	2770	500	6480	10	1	7283401	687	-11.92	3.63	12	0.00	-791.00	2597.00	11850	20240529	-20.42	7200	20231031	30.97	11850	-20.42	20240529	7600	24.08	20240122	11850	-20.42	20240529	7200	30.97	20231031	0.45	N	246960	500	36 억		47118	N	N	0	N	00	N
18	20240828	161010	57	100.00	KOSDAQ		제약	N	N	N	N		N	9260	40	2	0.43	8447150	908	31.45	9220	9360	9220	11980	6460	9220	9303.03	0.65	0	-51	9740	9480	9300	9040	8860	9610	9170	36	2760	500	6450	10	1	7283401	674	-11.71	3.57	12	0.01	-791.00	2597.00	11850	20240529	-21.86	7200	20231031	28.61	11850	-21.86	20240529	7600	21.84	20240122	11850	-21.86	20240529	7200	28.61	20231031	0.45	N	246960	500	36 억		47169	N	N	0	N	00	N
19	20240828	151018	57	100.00	KOSDAQ		제약	N	N	N	N		N	9270	50	2	0.54	8437890	907	31.42	9220	9360	9220	11980	6460	9220	9303.08	0.65	0	-50	9740	9480	9300	9040	8860	9610	9170	36	2760	500	6450	10	1	7283401	675	-11.72	3.57	12	0.01	-791.00	2597.00	11850	20240529	-21.77	7200	20231031	28.75	11850	-21.77	20240529	7600	21.97	20240122	11850	-21.77	20240529	7200	28.75	20231031	0.45	N	246960	500	36 억		47169	N	N	0	N	00	N
20	20240828	141020	57	100.00	KOSDAQ		제약	N	N	N	N		N	9290	70	2	0.76	4558480	489	16.94	9220	9360	9220	11980	6460	9220	9322.04	0.65	0	-25	9740	9480	9300	9040	8860	9610	9170	36	2760	500	6450	10	1	7283401	677	-11.74	3.58	12	0.01	-791.00	2597.00	11850	20240529	-21.60	7200	20231031	29.03	11850	-21.60	20240529	7600	22.24	20240122	11850	-21.60	20240529	7200	29.03	20231031	0.45	N	246960	500	36 억		47169	N	N	0	N	00	N
21	20240828	131016	57	100.00	KOSDAQ		제약	N	N	N	N		N	9320	100	2	1.08	4325500	464	16.07	9220	9360	9220	11980	6460	9220	9322.20	0.65	0	-1	9740	9480	9300	9040	8860	9610	9170	36	2760	500	6450	10	1	7283401	679	-11.78	3.59	12	0.01	-791.00	2597.00	11850	20240529	-21.35	7200	20231031	29.44	11850	-21.35	20240529	7600	22.63	20240122	11850	-21.35	20240529	7200	29.44	20231031	0.45	N	246960	500	36 억		47169	N	N	0	N	00	N
22	20240828	121015	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	110	2	1.19	4288220	460	15.93	9220	9360	9220	11980	6460	9220	9322.22	0.65	0	-1	9740	9480	9300	9040	8860	9610	9170	36	2760	500	6450	10	1	7283401	680	-11.80	3.59	12	0.01	-791.00	2597.00	11850	20240529	-21.27	7200	20231031	29.58	11850	-21.27	20240529	7600	22.76	20240122	11850	-21.27	20240529	7200	29.58	20231031	0.45	N	246960	500	36 억		47169	N	N	0	N	00	N
23	20240828	111015	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	110	2	1.19	3616670	388	13.44	9220	9360	9220	11980	6460	9220	9321.31	0.65	0	13	9740	9480	9300	9040	8860	9610	9170	36	2760	500	6450	10	1	7283401	680	-11.80	3.59	12	0.01	-791.00	2597.00	11850	20240529	-21.27	7200	20231031	29.58	11850	-21.27	20240529	7600	22.76	20240122	11850	-21.27	20240529	7200	29.58	20231031	0.45	N	246960	500	36 억		47169	N	N	0	N	00	N
24	20240828	101042	57	100.00	KOSDAQ		제약	N	N	N	N		N	9340	120	2	1.30	2599070	279	9.66	9220	9360	9220	11980	6460	9220	9315.66	0.65	0	20	9740	9480	9300	9040	8860	9610	9170	36	2760	500	6450	10	1	7283401	680	-11.81	3.60	12	0.00	-791.00	2597.00	11850	20240529	-21.18	7200	20231031	29.72	11850	-21.18	20240529	7600	22.89	20240122	11850	-21.18	20240529	7200	29.72	20231031	0.45	N	246960	500	36 억		47169	N	N	0	N	00	N
25	20240828	091033	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	0	3	0.00	92200	10	0.35	9220	9220	9220	11980	6460	9220	9220.00	0.65	0	0	9740	9480	9300	9040	8860	9610	9170	36	2760	500	6450	10	1	7283401	672	-11.66	3.55	12	0.00	-791.00	2597.00	11850	20240529	-22.19	7200	20231031	28.06	11850	-22.19	20240529	7600	21.32	20240122	11850	-22.19	20240529	7200	28.06	20231031	0.45	N	246960	500	36 억		47169	N	N	0	N	00	N
26	20240827	161010	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	20	2	0.22	26569710	2877	49.10	9120	9560	9120	11960	6440	9200	9235.21	0.65	0	-479	9693	9446	9323	9076	8953	9385	9015	36	2760	500	6440	10	1	7283401	672	-11.66	3.55	12	0.04	-791.00	2597.00	11850	20240529	-22.19	7200	20231031	28.06	11850	-22.19	20240529	7600	21.32	20240122	11850	-22.19	20240529	7200	28.06	20231031	0.45	N	246960	500	36 억		47647	N	N	0	N	00	N
27	20240827	151015	57	100.00	KOSDAQ		제약	N	N	N	N		N	9230	30	2	0.33	24102080	2610	44.54	9120	9560	9120	11960	6440	9200	9234.51	0.65	0	-315	9693	9446	9323	9076	8953	9385	9015	36	2760	500	6440	10	1	7283401	672	-11.67	3.55	12	0.04	-791.00	2597.00	11850	20240529	-22.11	7200	20231031	28.19	11850	-22.11	20240529	7600	21.45	20240122	11850	-22.11	20240529	7200	28.19	20231031	0.45	N	246960	500	36 억		47647	N	N	0	N	00	N
28	20240827	141020	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	20	2	0.22	23086780	2500	42.66	9120	9560	9120	11960	6440	9200	9234.71	0.65	0	-286	9693	9446	9323	9076	8953	9385	9015	36	2760	500	6440	10	1	7283401	672	-11.66	3.55	12	0.03	-791.00	2597.00	11850	20240529	-22.19	7200	20231031	28.06	11850	-22.19	20240529	7600	21.32	20240122	11850	-22.19	20240529	7200	28.06	20231031	0.45	N	246960	500	36 억		47647	N	N	0	N	00	N
29	20240827	131023	57	100.00	KOSDAQ		제약	N	N	N	N		N	9290	90	2	0.98	6445120	696	11.88	9120	9560	9120	11960	6440	9200	9260.23	0.65	0	13	9693	9446	9323	9076	8953	9385	9015	36	2760	500	6440	10	1	7283401	677	-11.74	3.58	12	0.01	-791.00	2597.00	11850	20240529	-21.60	7200	20231031	29.03	11850	-21.60	20240529	7600	22.24	20240122	11850	-21.60	20240529	7200	29.03	20231031	0.45	N	246960	500	36 억		47647	N	N	0	N	00	N
30	20240827	121023	57	100.00	KOSDAQ		제약	N	N	N	N		N	9260	60	2	0.65	4120830	445	7.59	9120	9560	9120	11960	6440	9200	9260.29	0.65	0	13	9693	9446	9323	9076	8953	9385	9015	36	2760	500	6440	10	1	7283401	674	-11.71	3.57	12	0.01	-791.00	2597.00	11850	20240529	-21.86	7200	20231031	28.61	11850	-21.86	20240529	7600	21.84	20240122	11850	-21.86	20240529	7200	28.61	20231031	0.45	N	246960	500	36 억		47647	N	N	0	N	00	N
31	20240827	111019	57	100.00	KOSDAQ		제약	N	N	N	N		N	9270	70	2	0.76	4093050	442	7.54	9120	9560	9120	11960	6440	9200	9260.29	0.65	0	13	9693	9446	9323	9076	8953	9385	9015	36	2760	500	6440	10	1	7283401	675	-11.72	3.57	12	0.01	-791.00	2597.00	11850	20240529	-21.77	7200	20231031	28.75	11850	-21.77	20240529	7600	21.97	20240122	11850	-21.77	20240529	7200	28.75	20231031	0.45	N	246960	500	36 억		47647	N	N	0	N	00	N
32	20240827	101018	57	100.00	KOSDAQ		제약	N	N	N	N		N	9250	50	2	0.54	2596790	281	4.80	9120	9560	9120	11960	6440	9200	9241.25	0.65	0	16	9693	9446	9323	9076	8953	9385	9015	36	2760	500	6440	10	1	7283401	674	-11.69	3.56	12	0.00	-791.00	2597.00	11850	20240529	-21.94	7200	20231031	28.47	11850	-21.94	20240529	7600	21.71	20240122	11850	-21.94	20240529	7200	28.47	20231031	0.45	N	246960	500	36 억		47647	N	N	0	N	00	N
33	20240827	091018	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	20	2	0.22	1006110	109	1.86	9120	9560	9120	11960	6440	9200	9230.37	0.65	0	-1	9693	9446	9323	9076	8953	9385	9015	36	2760	500	6440	10	1	7283401	672	-11.66	3.55	12	0.00	-791.00	2597.00	11850	20240529	-22.19	7200	20231031	28.06	11850	-22.19	20240529	7600	21.32	20240122	11850	-22.19	20240529	7200	28.06	20231031	0.45	N	246960	500	36 억		47647	N	N	0	N	00	N
34	20240826	161002	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	-150	5	-1.60	54949340	5860	187.52	9440	9570	9200	12150	6550	9350	9377.02	0.67	0	-815	9923	9636	9493	9206	9063	9565	9135	36	2800	500	6540	10	1	7283401	670	-11.63	3.54	12	0.08	-791.00	2597.00	11850	20240529	-22.36	7200	20231031	27.78	11850	-22.36	20240529	7600	21.05	20240122	11850	-22.36	20240529	7200	27.78	20231031	0.45	N	246960	500	36 억		48461	N	N	0	N	00	N
35	20240826	151012	57	100.00	KOSDAQ		제약	N	N	N	N		N	9240	-110	5	-1.18	52480660	5592	178.94	9440	9570	9230	12150	6550	9350	9384.95	0.67	0	-737	9923	9636	9493	9206	9063	9565	9135	36	2800	500	6540	10	1	7283401	673	-11.68	3.56	12	0.08	-791.00	2597.00	11850	20240529	-22.03	7200	20231031	28.33	11850	-22.03	20240529	7600	21.58	20240122	11850	-22.03	20240529	7200	28.33	20231031	0.45	N	246960	500	36 억		48461	N	N	0	N	00	N
36	20240826	141015	57	100.00	KOSDAQ		제약	N	N	N	N		N	9230	-120	5	-1.28	45510230	4837	154.78	9440	9570	9230	12150	6550	9350	9408.77	0.67	0	-541	9923	9636	9493	9206	9063	9565	9135	36	2800	500	6540	10	1	7283401	672	-11.67	3.55	12	0.07	-791.00	2597.00	11850	20240529	-22.11	7200	20231031	28.19	11850	-22.11	20240529	7600	21.45	20240122	11850	-22.11	20240529	7200	28.19	20231031	0.45	N	246960	500	36 억		48461	N	N	0	N	00	N
37	20240826	131014	57	100.00	KOSDAQ		제약	N	N	N	N		N	9460	110	2	1.18	37002060	3923	125.54	9440	9570	9360	12150	6550	9350	9432.08	0.67	0	-417	9923	9636	9493	9206	9063	9565	9135	36	2800	500	6540	10	1	7283401	689	-11.96	3.64	12	0.05	-791.00	2597.00	11850	20240529	-20.17	7200	20231031	31.39	11850	-20.17	20240529	7600	24.47	20240122	11850	-20.17	20240529	7200	31.39	20231031	0.45	N	246960	500	36 억		48461	N	N	0	N	00	N
38	20240826	121009	57	100.00	KOSDAQ		제약	N	N	N	N		N	9390	40	2	0.43	36044170	3821	122.27	9440	9570	9360	12150	6550	9350	9433.18	0.67	0	-417	9923	9636	9493	9206	9063	9565	9135	36	2800	500	6540	10	1	7283401	684	-11.87	3.62	12	0.05	-791.00	2597.00	11850	20240529	-20.76	7200	20231031	30.42	11850	-20.76	20240529	7600	23.55	20240122	11850	-20.76	20240529	7200	30.42	20231031	0.45	N	246960	500	36 억		48461	N	N	0	N	00	N
39	20240826	111013	57	100.00	KOSDAQ		제약	N	N	N	N		N	9370	20	2	0.21	35086350	3719	119.01	9440	9570	9360	12150	6550	9350	9434.35	0.67	0	-417	9923	9636	9493	9206	9063	9565	9135	36	2800	500	6540	10	1	7283401	682	-11.85	3.61	12	0.05	-791.00	2597.00	11850	20240529	-20.93	7200	20231031	30.14	11850	-20.93	20240529	7600	23.29	20240122	11850	-20.93	20240529	7200	30.14	20231031	0.45	N	246960	500	36 억		48461	N	N	0	N	00	N
40	20240826	101015	57	100.00	KOSDAQ		제약	N	N	N	N		N	9410	60	2	0.64	22796520	2408	77.06	9440	9570	9380	12150	6550	9350	9466.99	0.67	0	-384	9923	9636	9493	9206	9063	9565	9135	36	2800	500	6540	10	1	7283401	685	-11.90	3.62	12	0.03	-791.00	2597.00	11850	20240529	-20.59	7200	20231031	30.69	11850	-20.59	20240529	7600	23.82	20240122	11850	-20.59	20240529	7200	30.69	20231031	0.45	N	246960	500	36 억		48461	N	N	0	N	00	N
41	20240826	091009	57	100.00	KOSDAQ		제약	N	N	N	N		N	9440	90	2	0.96	1142240	121	3.87	9440	9440	9440	12150	6550	9350	9440.00	0.67	0	-90	9923	9636	9493	9206	9063	9565	9135	36	2800	500	6540	10	1	7283401	688	-11.93	3.63	12	0.00	-791.00	2597.00	11850	20240529	-20.34	7200	20231031	31.11	11850	-20.34	20240529	7600	24.21	20240122	11850	-20.34	20240529	7200	31.11	20231031	0.45	N	246960	500	36 억		48461	N	N	0	N	00	N
42	20240823	161004	57	100.00	KOSDAQ		제약	N	N	N	N		N	9350	-250	5	-2.60	29623770	3125	74.65	9580	9780	9350	12480	6720	9600	9481.12	0.67	0	-493	9940	9770	9570	9400	9200	9670	9300	36	2880	500	6720	10	1	7283401	681	-11.82	3.60	12	0.04	-791.00	2597.00	11850	20240529	-21.10	7200	20231031	29.86	11850	-21.10	20240529	7600	23.03	20240122	11850	-21.10	20240529	7200	29.86	20231031	0.45	N	246960	500	36 억		48949	N	N	0	N	00	N
43	20240823	151013	57	100.00	KOSDAQ		제약	N	N	N	N		N	9480	-120	5	-1.25	23124240	2430	58.05	9580	9780	9430	12480	6720	9600	9516.15	0.67	0	-481	9940	9770	9570	9400	9200	9670	9300	36	2880	500	6720	10	1	7283401	690	-11.98	3.65	12	0.03	-791.00	2597.00	11850	20240529	-20.00	7200	20231031	31.67	11850	-20.00	20240529	7600	24.74	20240122	11850	-20.00	20240529	7200	31.67	20231031	0.45	N	246960	500	36 억		48949	N	N	0	N	00	N
44	20240823	141012	57	100.00	KOSDAQ		제약	N	N	N	N		N	9470	-130	5	-1.35	22858800	2402	57.38	9580	9780	9430	12480	6720	9600	9516.57	0.67	0	-481	9940	9770	9570	9400	9200	9670	9300	36	2880	500	6720	10	1	7283401	690	-11.97	3.65	12	0.03	-791.00	2597.00	11850	20240529	-20.08	7200	20231031	31.53	11850	-20.08	20240529	7600	24.61	20240122	11850	-20.08	20240529	7200	31.53	20231031	0.45	N	246960	500	36 억		48949	N	N	0	N	00	N
45	20240823	131011	57	100.00	KOSDAQ		제약	N	N	N	N		N	9450	-150	5	-1.56	20582190	2161	51.62	9580	9780	9430	12480	6720	9600	9524.38	0.67	0	-486	9940	9770	9570	9400	9200	9670	9300	36	2880	500	6720	10	1	7283401	688	-11.95	3.64	12	0.03	-791.00	2597.00	11850	20240529	-20.25	7200	20231031	31.25	11850	-20.25	20240529	7600	24.34	20240122	11850	-20.25	20240529	7200	31.25	20231031	0.45	N	246960	500	36 억		48949	N	N	0	N	00	N
46	20240823	121010	57	100.00	KOSDAQ		제약	N	N	N	N		N	9610	10	2	0.10	19975990	2097	50.10	9580	9780	9430	12480	6720	9600	9525.98	0.67	0	-456	9940	9770	9570	9400	9200	9670	9300	36	2880	500	6720	10	1	7283401	700	-12.15	3.70	12	0.03	-791.00	2597.00	11850	20240529	-18.90	7200	20231031	33.47	11850	-18.90	20240529	7600	26.45	20240122	11850	-18.90	20240529	7200	33.47	20231031	0.45	N	246960	500	36 억		48949	N	N	0	N	00	N
47	20240823	111006	57	100.00	KOSDAQ		제약	N	N	N	N		N	9470	-130	5	-1.35	16649860	1745	41.69	9580	9780	9430	12480	6720	9600	9541.47	0.67	0	-477	9940	9770	9570	9400	9200	9670	9300	36	2880	500	6720	10	1	7283401	690	-11.97	3.65	12	0.02	-791.00	2597.00	11850	20240529	-20.08	7200	20231031	31.53	11850	-20.08	20240529	7600	24.61	20240122	11850	-20.08	20240529	7200	31.53	20231031	0.45	N	246960	500	36 억		48949	N	N	0	N	00	N
48	20240823	101011	57	100.00	KOSDAQ		제약	N	N	N	N		N	9470	-130	5	-1.35	3697290	389	9.29	9580	9580	9470	12480	6720	9600	9504.60	0.67	0	-60	9940	9770	9570	9400	9200	9670	9300	36	2880	500	6720	10	1	7283401	690	-11.97	3.65	12	0.01	-791.00	2597.00	11850	20240529	-20.08	7200	20231031	31.53	11850	-20.08	20240529	7600	24.61	20240122	11850	-20.08	20240529	7200	31.53	20231031	0.45	N	246960	500	36 억		48949	N	N	0	N	00	N
49	20240823	091010	57	100.00	KOSDAQ		제약	N	N	N	N		N	9520	-80	5	-0.83	1096090	115	2.75	9580	9580	9520	12480	6720	9600	9531.22	0.67	0	-15	9940	9770	9570	9400	9200	9670	9300	36	2880	500	6720	10	1	7283401	693	-12.04	3.67	12	0.00	-791.00	2597.00	11850	20240529	-19.66	7200	20231031	32.22	11850	-19.66	20240529	7600	25.26	20240122	11850	-19.66	20240529	7200	32.22	20231031	0.45	N	246960	500	36 억		48949	N	N	0	N	00	N
50	20240822	161005	57	100.00	KOSDAQ		제약	N	N	N	N		N	9600	10	2	0.10	40091880	4186	91.84	9740	9740	9370	12460	6720	9590	9577.61	0.68	0	-321	9830	9710	9480	9360	9130	9770	9420	36	2870	500	6710	10	1	7283401	699	-12.14	3.70	12	0.06	-791.00	2597.00	11850	20240529	-18.99	7200	20231031	33.33	11850	-18.99	20240529	7600	26.32	20240122	11850	-18.99	20240529	7200	33.33	20231031	0.45	N	246960	500	36 억		49270	N	N	0	N	00	N
51	20240822	151012	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	-90	5	-0.94	39391080	4113	90.24	9740	9740	9370	12460	6720	9590	9577.21	0.68	0	-320	9830	9710	9480	9360	9130	9770	9420	36	2870	500	6710	10	1	7283401	692	-12.01	3.66	12	0.06	-791.00	2597.00	11850	20240529	-19.83	7200	20231031	31.94	11850	-19.83	20240529	7600	25.00	20240122	11850	-19.83	20240529	7200	31.94	20231031	0.45	N	246960	500	36 억		49270	N	N	0	N	00	N
52	20240822	141013	57	100.00	KOSDAQ		제약	N	N	N	N		N	9550	-40	5	-0.42	37690330	3935	86.33	9740	9740	9370	12460	6720	9590	9578.23	0.68	0	-320	9830	9710	9480	9360	9130	9770	9420	36	2870	500	6710	10	1	7283401	696	-12.07	3.68	12	0.05	-791.00	2597.00	11850	20240529	-19.41	7200	20231031	32.64	11850	-19.41	20240529	7600	25.66	20240122	11850	-19.41	20240529	7200	32.64	20231031	0.45	N	246960	500	36 억		49270	N	N	0	N	00	N
53	20240822	131012	57	100.00	KOSDAQ		제약	N	N	N	N		N	9490	-100	5	-1.04	37585300	3924	86.09	9740	9740	9370	12460	6720	9590	9578.31	0.68	0	-320	9830	9710	9480	9360	9130	9770	9420	36	2870	500	6710	10	1	7283401	691	-12.00	3.65	12	0.05	-791.00	2597.00	11850	20240529	-19.92	7200	20231031	31.81	11850	-19.92	20240529	7600	24.87	20240122	11850	-19.92	20240529	7200	31.81	20231031	0.45	N	246960	500	36 억		49270	N	N	0	N	00	N
54	20240822	121017	57	100.00	KOSDAQ		제약	N	N	N	N		N	9580	-10	5	-0.10	37290210	3893	85.41	9740	9740	9370	12460	6720	9590	9578.78	0.68	0	-320	9830	9710	9480	9360	9130	9770	9420	36	2870	500	6710	10	1	7283401	698	-12.11	3.69	12	0.05	-791.00	2597.00	11850	20240529	-19.16	7200	20231031	33.06	11850	-19.16	20240529	7600	26.05	20240122	11850	-19.16	20240529	7200	33.06	20231031	0.45	N	246960	500	36 억		49270	N	N	0	N	00	N
55	20240822	111007	57	100.00	KOSDAQ		제약	N	N	N	N		N	9610	20	2	0.21	37280630	3892	85.39	9740	9740	9370	12460	6720	9590	9578.78	0.68	0	-319	9830	9710	9480	9360	9130	9770	9420	36	2870	500	6710	10	1	7283401	700	-12.15	3.70	12	0.05	-791.00	2597.00	11850	20240529	-18.90	7200	20231031	33.47	11850	-18.90	20240529	7600	26.45	20240122	11850	-18.90	20240529	7200	33.47	20231031	0.45	N	246960	500	36 억		49270	N	N	0	N	00	N
56	20240822	101007	57	100.00	KOSDAQ		제약	N	N	N	N		N	9650	60	2	0.63	28235390	2951	64.74	9740	9740	9370	12460	6720	9590	9568.08	0.68	0	-257	9830	9710	9480	9360	9130	9770	9420	36	2870	500	6710	10	1	7283401	703	-12.20	3.72	12	0.04	-791.00	2597.00	11850	20240529	-18.57	7200	20231031	34.03	11850	-18.57	20240529	7600	26.97	20240122	11850	-18.57	20240529	7200	34.03	20231031	0.45	N	246960	500	36 억		49270	N	N	0	N	00	N
57	20240822	091007	57	100.00	KOSDAQ		제약	N	N	N	N		N	9530	-60	5	-0.63	1422960	147	3.23	9740	9740	9530	12460	6720	9590	9680.00	0.68	0	-15	9830	9710	9480	9360	9130	9770	9420	36	2870	500	6710	10	1	7283401	694	-12.05	3.67	12	0.00	-791.00	2597.00	11850	20240529	-19.58	7200	20231031	32.36	11850	-19.58	20240529	7600	25.39	20240122	11850	-19.58	20240529	7200	32.36	20231031	0.45	N	246960	500	36 억		49270	N	N	0	N	00	N
58	20240821	161002	57	100.00	KOSDAQ		제약	N	N	N	N		N	9590	250	2	2.68	43507790	4548	99.30	9250	9600	9250	12140	6540	9340	9566.36	0.68	0	-88	9626	9482	9406	9262	9186	9445	9225	36	2800	500	6530	10	1	7283401	698	-12.12	3.69	12	0.06	-791.00	2597.00	11850	20240529	-19.07	7200	20231031	33.19	11850	-19.07	20240529	7600	26.18	20240122	11850	-19.07	20240529	7200	33.19	20231031	0.45	N	246960	500	36 억		49358	N	N	0	N	00	N
59	20240821	151015	57	100.00	KOSDAQ		제약	N	N	N	N		N	9550	210	2	2.25	42424990	4435	96.83	9250	9600	9250	12140	6540	9340	9565.95	0.68	0	-101	9626	9482	9406	9262	9186	9445	9225	36	2800	500	6530	10	1	7283401	696	-12.07	3.68	12	0.06	-791.00	2597.00	11850	20240529	-19.41	7200	20231031	32.64	11850	-19.41	20240529	7600	25.66	20240122	11850	-19.41	20240529	7200	32.64	20231031	0.45	N	246960	500	36 억		49358	N	N	0	N	00	N
60	20240821	141012	57	100.00	KOSDAQ		제약	N	N	N	N		N	9550	210	2	2.25	37279480	3896	85.07	9250	9600	9250	12140	6540	9340	9568.66	0.68	0	-100	9626	9482	9406	9262	9186	9445	9225	36	2800	500	6530	10	1	7283401	696	-12.07	3.68	12	0.05	-791.00	2597.00	11850	20240529	-19.41	7200	20231031	32.64	11850	-19.41	20240529	7600	25.66	20240122	11850	-19.41	20240529	7200	32.64	20231031	0.45	N	246960	500	36 억		49358	N	N	0	N	00	N
61	20240821	131017	57	100.00	KOSDAQ		제약	N	N	N	N		N	9450	110	2	1.18	33754860	3523	76.92	9250	9600	9250	12140	6540	9340	9581.28	0.68	0	-98	9626	9482	9406	9262	9186	9445	9225	36	2800	500	6530	10	1	7283401	688	-11.95	3.64	12	0.05	-791.00	2597.00	11850	20240529	-20.25	7200	20231031	31.25	11850	-20.25	20240529	7600	24.34	20240122	11850	-20.25	20240529	7200	31.25	20231031	0.45	N	246960	500	36 억		49358	N	N	0	N	00	N
62	20240821	121017	57	100.00	KOSDAQ		제약	N	N	N	N		N	9450	110	2	1.18	33754860	3523	76.92	9250	9600	9250	12140	6540	9340	9581.28	0.68	0	-98	9626	9482	9406	9262	9186	9445	9225	36	2800	500	6530	10	1	7283401	688	-11.95	3.64	12	0.05	-791.00	2597.00	11850	20240529	-20.25	7200	20231031	31.25	11850	-20.25	20240529	7600	24.34	20240122	11850	-20.25	20240529	7200	31.25	20231031	0.45	N	246960	500	36 억		49358	N	N	0	N	00	N
63	20240821	111012	57	100.00	KOSDAQ		제약	N	N	N	N		N	9490	150	2	1.61	1896190	202	4.41	9250	9510	9250	12140	6540	9340	9387.08	0.68	0	-84	9626	9482	9406	9262	9186	9445	9225	36	2800	500	6530	10	1	7283401	691	-12.00	3.65	12	0.00	-791.00	2597.00	11850	20240529	-19.92	7200	20231031	31.81	11850	-19.92	20240529	7600	24.87	20240122	11850	-19.92	20240529	7200	31.81	20231031	0.45	N	246960	500	36 억		49358	N	N	0	N	00	N
64	20240821	101016	57	100.00	KOSDAQ		제약	N	N	N	N		N	9480	140	2	1.50	1867720	199	4.34	9250	9510	9250	12140	6540	9340	9385.53	0.68	0	-82	9626	9482	9406	9262	9186	9445	9225	36	2800	500	6530	10	1	7283401	690	-11.98	3.65	12	0.00	-791.00	2597.00	11850	20240529	-20.00	7200	20231031	31.67	11850	-20.00	20240529	7600	24.74	20240122	11850	-20.00	20240529	7200	31.67	20231031	0.45	N	246960	500	36 억		49358	N	N	0	N	00	N
65	20240821	091008	57	100.00	KOSDAQ		제약	N	N	N	N		N	9350	10	2	0.11	1006510	108	2.36	9250	9350	9250	12140	6540	9340	9319.54	0.68	0	-51	9626	9482	9406	9262	9186	9445	9225	36	2800	500	6530	10	1	7283401	681	-11.82	3.60	12	0.00	-791.00	2597.00	11850	20240529	-21.10	7200	20231031	29.86	11850	-21.10	20240529	7600	23.03	20240122	11850	-21.10	20240529	7200	29.86	20231031	0.45	N	246960	500	36 억		49358	N	N	0	N	00	N
66	20240820	160956	57	100.00	KOSDAQ		제약	N	N	N	N		N	9340	-210	5	-2.20	43201030	4580	171.79	9550	9550	9330	12410	6690	9550	9432.54	0.69	0	-534	9736	9642	9456	9362	9176	9690	9410	36	2860	500	6680	10	1	7283401	680	-11.81	3.60	12	0.06	-791.00	2597.00	11850	20240529	-21.18	7200	20231031	29.72	11850	-21.18	20240529	7600	22.89	20240122	11850	-21.18	20240529	7200	29.72	20231031	0.45	N	246960	500	36 억		49892	N	N	0	N	00	N
67	20240820	151007	57	100.00	KOSDAQ		제약	N	N	N	N		N	9430	-120	5	-1.26	38472860	4074	152.81	9550	9550	9360	12410	6690	9550	9443.51	0.69	0	-525	9736	9642	9456	9362	9176	9690	9410	36	2860	500	6680	10	1	7283401	687	-11.92	3.63	12	0.06	-791.00	2597.00	11850	20240529	-20.42	7200	20231031	30.97	11850	-20.42	20240529	7600	24.08	20240122	11850	-20.42	20240529	7200	30.97	20231031	0.45	N	246960	500	36 억		49892	N	N	0	N	00	N
68	20240820	141004	57	100.00	KOSDAQ		제약	N	N	N	N		N	9430	-120	5	-1.26	18193140	1928	72.32	9550	9550	9370	12410	6690	9550	9436.28	0.69	0	-489	9736	9642	9456	9362	9176	9690	9410	36	2860	500	6680	10	1	7283401	687	-11.92	3.63	12	0.03	-791.00	2597.00	11850	20240529	-20.42	7200	20231031	30.97	11850	-20.42	20240529	7600	24.08	20240122	11850	-20.42	20240529	7200	30.97	20231031	0.45	N	246960	500	36 억		49892	N	N	0	N	00	N
69	20240820	131007	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	-50	5	-0.52	13637350	1445	54.20	9550	9550	9370	12410	6690	9550	9437.61	0.69	0	-61	9736	9642	9456	9362	9176	9690	9410	36	2860	500	6680	10	1	7283401	692	-12.01	3.66	12	0.02	-791.00	2597.00	11850	20240529	-19.83	7200	20231031	31.94	11850	-19.83	20240529	7600	25.00	20240122	11850	-19.83	20240529	7200	31.94	20231031	0.45	N	246960	500	36 억		49892	N	N	0	N	00	N
70	20240820	121000	57	100.00	KOSDAQ		제약	N	N	N	N		N	9410	-140	5	-1.47	12730980	1349	50.60	9550	9550	9370	12410	6690	9550	9437.35	0.69	0	-46	9736	9642	9456	9362	9176	9690	9410	36	2860	500	6680	10	1	7283401	685	-11.90	3.62	12	0.02	-791.00	2597.00	11850	20240529	-20.59	7200	20231031	30.69	11850	-20.59	20240529	7600	23.82	20240122	11850	-20.59	20240529	7200	30.69	20231031	0.45	N	246960	500	36 억		49892	N	N	0	N	00	N
71	20240820	110959	57	100.00	KOSDAQ		제약	N	N	N	N		N	9410	-140	5	-1.47	12533570	1328	49.81	9550	9550	9370	12410	6690	9550	9437.93	0.69	0	-46	9736	9642	9456	9362	9176	9690	9410	36	2860	500	6680	10	1	7283401	685	-11.90	3.62	12	0.02	-791.00	2597.00	11850	20240529	-20.59	7200	20231031	30.69	11850	-20.59	20240529	7600	23.82	20240122	11850	-20.59	20240529	7200	30.69	20231031	0.45	N	246960	500	36 억		49892	N	N	0	N	00	N
72	20240820	100956	57	100.00	KOSDAQ		제약	N	N	N	N		N	9380	-170	5	-1.78	11707800	1240	46.51	9550	9550	9370	12410	6690	9550	9441.77	0.69	0	-45	9736	9642	9456	9362	9176	9690	9410	36	2860	500	6680	10	1	7283401	683	-11.86	3.61	12	0.02	-791.00	2597.00	11850	20240529	-20.84	7200	20231031	30.28	11850	-20.84	20240529	7600	23.42	20240122	11850	-20.84	20240529	7200	30.28	20231031	0.45	N	246960	500	36 억		49892	N	N	0	N	00	N
73	20240820	091000	57	100.00	KOSDAQ		제약	N	N	N	N		N	9480	-70	5	-0.73	673850	71	2.66	9550	9550	9480	12410	6690	9550	9490.85	0.69	0	-1	9736	9642	9456	9362	9176	9690	9410	36	2860	500	6680	10	1	7283401	690	-11.98	3.65	12	0.00	-791.00	2597.00	11850	20240529	-20.00	7200	20231031	31.67	11850	-20.00	20240529	7600	24.74	20240122	11850	-20.00	20240529	7200	31.67	20231031	0.45	N	246960	500	36 억		49892	N	N	0	N	00	N
74	20240819	160948	57	100.00	KOSDAQ		제약	N	N	N	N		N	9550	220	2	2.36	25051850	2666	83.73	9540	9550	9270	12120	6540	9330	9396.79	0.69	0	-189	9423	9376	9303	9256	9183	9400	9280	36	2790	500	6530	10	1	7283401	696	-12.07	3.68	12	0.04	-791.00	2597.00	11850	20240529	-19.41	7200	20231031	32.64	11850	-19.41	20240529	7600	25.66	20240122	11850	-19.41	20240529	7200	32.64	20231031	0.46	N	246960	500	36 억		50081	N	N	0	N	00	N
75	20240819	150957	57	100.00	KOSDAQ		제약	N	N	N	N		N	9360	30	2	0.32	17299330	1848	58.04	9540	9540	9270	12120	6540	9330	9361.11	0.69	0	-185	9423	9376	9303	9256	9183	9400	9280	36	2790	500	6530	10	1	7283401	682	-11.83	3.60	12	0.03	-791.00	2597.00	11850	20240529	-21.01	7200	20231031	30.00	11850	-21.01	20240529	7600	23.16	20240122	11850	-21.01	20240529	7200	30.00	20231031	0.46	N	246960	500	36 억		50081	N	N	0	N	00	N
76	20240819	140958	57	100.00	KOSDAQ		제약	N	N	N	N		N	9360	30	2	0.32	17027890	1819	57.13	9540	9540	9270	12120	6540	9330	9361.13	0.69	0	-180	9423	9376	9303	9256	9183	9400	9280	36	2790	500	6530	10	1	7283401	682	-11.83	3.60	12	0.02	-791.00	2597.00	11850	20240529	-21.01	7200	20231031	30.00	11850	-21.01	20240529	7600	23.16	20240122	11850	-21.01	20240529	7200	30.00	20231031	0.46	N	246960	500	36 억		50081	N	N	0	N	00	N
77	20240819	130953	57	100.00	KOSDAQ		제약	N	N	N	N		N	9370	40	2	0.43	11330370	1211	38.03	9540	9540	9270	12120	6540	9330	9356.21	0.69	0	-177	9423	9376	9303	9256	9183	9400	9280	36	2790	500	6530	10	1	7283401	682	-11.85	3.61	12	0.02	-791.00	2597.00	11850	20240529	-20.93	7200	20231031	30.14	11850	-20.93	20240529	7600	23.29	20240122	11850	-20.93	20240529	7200	30.14	20231031	0.46	N	246960	500	36 억		50081	N	N	0	N	00	N
78	20240819	120954	57	100.00	KOSDAQ		제약	N	N	N	N		N	9360	30	2	0.32	10936830	1169	36.71	9540	9540	9270	12120	6540	9330	9355.71	0.69	0	-176	9423	9376	9303	9256	9183	9400	9280	36	2790	500	6530	10	1	7283401	682	-11.83	3.60	12	0.02	-791.00	2597.00	11850	20240529	-21.01	7200	20231031	30.00	11850	-21.01	20240529	7600	23.16	20240122	11850	-21.01	20240529	7200	30.00	20231031	0.46	N	246960	500	36 억		50081	N	N	0	N	00	N
79	20240819	110955	57	100.00	KOSDAQ		제약	N	N	N	N		N	9360	30	2	0.32	10478160	1120	35.18	9540	9540	9270	12120	6540	9330	9355.50	0.69	0	-176	9423	9376	9303	9256	9183	9400	9280	36	2790	500	6530	10	1	7283401	682	-11.83	3.60	12	0.02	-791.00	2597.00	11850	20240529	-21.01	7200	20231031	30.00	11850	-21.01	20240529	7600	23.16	20240122	11850	-21.01	20240529	7200	30.00	20231031	0.46	N	246960	500	36 억		50081	N	N	0	N	00	N
80	20240819	100955	57	100.00	KOSDAQ		제약	N	N	N	N		N	9360	30	2	0.32	5479920	586	18.40	9540	9540	9270	12120	6540	9330	9351.40	0.69	0	-175	9423	9376	9303	9256	9183	9400	9280	36	2790	500	6530	10	1	7283401	682	-11.83	3.60	12	0.01	-791.00	2597.00	11850	20240529	-21.01	7200	20231031	30.00	11850	-21.01	20240529	7600	23.16	20240122	11850	-21.01	20240529	7200	30.00	20231031	0.46	N	246960	500	36 억		50081	N	N	0	N	00	N
81	20240819	090954	57	100.00	KOSDAQ		제약	N	N	N	N		N	9390	60	2	0.64	18930	2	0.06	9540	9540	9390	12120	6540	9330	9465.00	0.69	0	-1	9423	9376	9303	9256	9183	9400	9280	36	2790	500	6530	10	1	7283401	684	-11.87	3.62	12	0.00	-791.00	2597.00	11850	20240529	-20.76	7200	20231031	30.42	11850	-20.76	20240529	7600	23.55	20240122	11850	-20.76	20240529	7200	30.42	20231031	0.46	N	246960	500	36 억		50081	N	N	0	N	00	N
82	20240816	160946	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	-50	5	-0.53	29546210	3184	34.52	9300	9350	9230	12190	6570	9380	9279.59	0.68	0	319	9686	9532	9346	9192	9006	9610	9270	36	2810	500	6560	10	1	7283401	680	-11.80	3.59	12	0.04	-791.00	2597.00	11850	20240529	-21.27	7200	20231031	29.58	11850	-21.27	20240529	7600	22.76	20240122	11850	-21.27	20240529	7200	29.58	20231031	0.46	N	246960	500	36 억		49762	N	N	0	N	00	N
83	20240816	150950	57	100.00	KOSDAQ		제약	N	N	N	N		N	9340	-40	5	-0.43	28380620	3059	33.17	9300	9350	9230	12190	6570	9380	9277.74	0.68	0	314	9686	9532	9346	9192	9006	9610	9270	36	2810	500	6560	10	1	7283401	680	-11.81	3.60	12	0.04	-791.00	2597.00	11850	20240529	-21.18	7200	20231031	29.72	11850	-21.18	20240529	7600	22.89	20240122	11850	-21.18	20240529	7200	29.72	20231031	0.46	N	246960	500	36 억		49762	N	N	0	N	00	N
84	20240816	140953	57	100.00	KOSDAQ		제약	N	N	N	N		N	9290	-90	5	-0.96	26965040	2907	31.52	9300	9350	9230	12190	6570	9380	9275.90	0.68	0	314	9686	9532	9346	9192	9006	9610	9270	36	2810	500	6560	10	1	7283401	677	-11.74	3.58	12	0.04	-791.00	2597.00	11850	20240529	-21.60	7200	20231031	29.03	11850	-21.60	20240529	7600	22.24	20240122	11850	-21.60	20240529	7200	29.03	20231031	0.46	N	246960	500	36 억		49762	N	N	0	N	00	N
85	20240816	130955	57	100.00	KOSDAQ		제약	N	N	N	N		N	9270	-110	5	-1.17	22733840	2452	26.59	9300	9350	9230	12190	6570	9380	9271.55	0.68	0	-124	9686	9532	9346	9192	9006	9610	9270	36	2810	500	6560	10	1	7283401	675	-11.72	3.57	12	0.03	-791.00	2597.00	11850	20240529	-21.77	7200	20231031	28.75	11850	-21.77	20240529	7600	21.97	20240122	11850	-21.77	20240529	7200	28.75	20231031	0.46	N	246960	500	36 억		49762	N	N	0	N	00	N
86	20240816	120949	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	-100	5	-1.07	18849800	2033	22.04	9300	9350	9230	12190	6570	9380	9271.91	0.68	0	-57	9686	9532	9346	9192	9006	9610	9270	36	2810	500	6560	10	1	7283401	676	-11.73	3.57	12	0.03	-791.00	2597.00	11850	20240529	-21.69	7200	20231031	28.89	11850	-21.69	20240529	7600	22.11	20240122	11850	-21.69	20240529	7200	28.89	20231031	0.46	N	246960	500	36 억		49762	N	N	0	N	00	N
87	20240816	110953	57	100.00	KOSDAQ		제약	N	N	N	N		N	9320	-60	5	-0.64	17919120	1933	20.96	9300	9350	9230	12190	6570	9380	9270.11	0.68	0	-57	9686	9532	9346	9192	9006	9610	9270	36	2810	500	6560	10	1	7283401	679	-11.78	3.59	12	0.03	-791.00	2597.00	11850	20240529	-21.35	7200	20231031	29.44	11850	-21.35	20240529	7600	22.63	20240122	11850	-21.35	20240529	7200	29.44	20231031	0.46	N	246960	500	36 억		49762	N	N	0	N	00	N
88	20240816	100950	57	100.00	KOSDAQ		제약	N	N	N	N		N	9350	-30	5	-0.32	17602240	1899	20.59	9300	9350	9230	12190	6570	9380	9269.22	0.68	0	-57	9686	9532	9346	9192	9006	9610	9270	36	2810	500	6560	10	1	7283401	681	-11.82	3.60	12	0.03	-791.00	2597.00	11850	20240529	-21.10	7200	20231031	29.86	11850	-21.10	20240529	7600	23.03	20240122	11850	-21.10	20240529	7200	29.86	20231031	0.46	N	246960	500	36 억		49762	N	N	0	N	00	N
89	20240816	090952	57	100.00	KOSDAQ		제약	N	N	N	N		N	9380	0	3	0.00	0	0	0.00	0	0	0	12190	6570	9380	0.00	0.68	0	0	9686	9532	9346	9192	9006	9610	9270	36	2810	500	6560	10	1	7283401	683	-11.86	3.61	12	0.00	-791.00	2597.00	11850	20240529	-20.84	7200	20231031	30.28	11850	-20.84	20240529	7600	23.42	20240122	11850	-20.84	20240529	7200	30.28	20231031	0.46	N	246960	500	36 억		49762	N	N	0	N	00	N
90	20240814	160951	57	100.00	KOSDAQ		제약	N	N	N	N		N	9380	80	2	0.86	85353250	9223	198.81	9220	9500	9160	12090	6510	9300	9254.39	0.67	0	867	9900	9600	9450	9150	9000	9525	9075	36	2790	500	6510	10	1	7283401	683	-11.86	3.61	12	0.13	-791.00	2597.00	11850	20240529	-20.84	7200	20231031	30.28	11850	-20.84	20240529	7600	23.42	20240122	11850	-20.84	20240529	7200	30.28	20231031	0.46	N	246960	500	36 억		48895	N	N	0	N	00	N
91	20240814	150952	57	100.00	KOSDAQ		제약	N	N	N	N		N	9250	-50	5	-0.54	79338740	8574	184.82	9220	9500	9160	12090	6510	9300	9253.41	0.67	0	725	9900	9600	9450	9150	9000	9525	9075	36	2790	500	6510	10	1	7283401	674	-11.69	3.56	12	0.12	-791.00	2597.00	11850	20240529	-21.94	7200	20231031	28.47	11850	-21.94	20240529	7600	21.71	20240122	11850	-21.94	20240529	7200	28.47	20231031	0.46	N	246960	500	36 억		48895	N	N	0	N	00	N
92	20240814	140957	57	100.00	KOSDAQ		제약	N	N	N	N		N	9250	-50	5	-0.54	73365040	7928	170.90	9220	9500	9160	12090	6510	9300	9253.92	0.67	0	858	9900	9600	9450	9150	9000	9525	9075	36	2790	500	6510	10	1	7283401	674	-11.69	3.56	12	0.11	-791.00	2597.00	11850	20240529	-21.94	7200	20231031	28.47	11850	-21.94	20240529	7600	21.71	20240122	11850	-21.94	20240529	7200	28.47	20231031	0.46	N	246960	500	36 억		48895	N	N	0	N	00	N
93	20240814	130955	57	100.00	KOSDAQ		제약	N	N	N	N		N	9210	-90	5	-0.97	67109580	7250	156.28	9220	9500	9160	12090	6510	9300	9256.49	0.67	0	1059	9900	9600	9450	9150	9000	9525	9075	36	2790	500	6510	10	1	7283401	671	-11.64	3.55	12	0.10	-791.00	2597.00	11850	20240529	-22.28	7200	20231031	27.92	11850	-22.28	20240529	7600	21.18	20240122	11850	-22.28	20240529	7200	27.92	20231031	0.46	N	246960	500	36 억		48895	N	N	0	N	00	N
94	20240814	120949	57	100.00	KOSDAQ		제약	N	N	N	N		N	9390	90	2	0.97	19211990	2045	44.08	9220	9500	9220	12090	6510	9300	9394.62	0.67	0	-70	9900	9600	9450	9150	9000	9525	9075	36	2790	500	6510	10	1	7283401	684	-11.87	3.62	12	0.03	-791.00	2597.00	11850	20240529	-20.76	7200	20231031	30.42	11850	-20.76	20240529	7600	23.55	20240122	11850	-20.76	20240529	7200	30.42	20231031	0.46	N	246960	500	36 억		48895	N	N	0	N	00	N
95	20240814	110945	57	100.00	KOSDAQ		제약	N	N	N	N		N	9490	190	2	2.04	10451210	1114	24.01	9220	9500	9220	12090	6510	9300	9381.70	0.67	0	69	9900	9600	9450	9150	9000	9525	9075	36	2790	500	6510	10	1	7283401	691	-12.00	3.65	12	0.02	-791.00	2597.00	11850	20240529	-19.92	7200	20231031	31.81	11850	-19.92	20240529	7600	24.87	20240122	11850	-19.92	20240529	7200	31.81	20231031	0.46	N	246960	500	36 억		48895	N	N	0	N	00	N
96	20240814	100943	57	100.00	KOSDAQ		제약	N	N	N	N		N	9440	140	2	1.51	9949830	1061	22.87	9220	9450	9220	12090	6510	9300	9377.79	0.67	0	69	9900	9600	9450	9150	9000	9525	9075	36	2790	500	6510	10	1	7283401	688	-11.93	3.63	12	0.01	-791.00	2597.00	11850	20240529	-20.34	7200	20231031	31.11	11850	-20.34	20240529	7600	24.21	20240122	11850	-20.34	20240529	7200	31.11	20231031	0.46	N	246960	500	36 억		48895	N	N	0	N	00	N
97	20240814	091017	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	0	3	0.00	139420	15	0.32	9220	9300	9220	12090	6510	9300	9294.67	0.67	0	0	9900	9600	9450	9150	9000	9525	9075	36	2790	500	6510	10	1	7283401	677	-11.76	3.58	12	0.00	-791.00	2597.00	11850	20240529	-21.52	7200	20231031	29.17	11850	-21.52	20240529	7600	22.37	20240122	11850	-21.52	20240529	7200	29.17	20231031	0.46	N	246960	500	36 억		48895	N	N	0	N	00	N
98	20240813	160935	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	-190	5	-2.00	43427800	4639	64.43	9440	9750	9300	12330	6650	9490	9361.46	0.68	0	-770	9903	9696	9593	9386	9283	9645	9335	36	2840	500	6640	10	1	7283401	677	-11.76	3.58	12	0.06	-791.00	2597.00	11850	20240529	-21.52	7200	20231031	29.17	11850	-21.52	20240529	7600	22.37	20240122	11850	-21.52	20240529	7200	29.17	20231031	0.46	N	246960	500	36 억		49665	N	N	0	N	00	N
99	20240813	150943	57	100.00	KOSDAQ		제약	N	N	N	N		N	9370	-120	5	-1.26	25020710	2663	36.99	9440	9750	9330	12330	6650	9490	9395.69	0.68	0	-554	9903	9696	9593	9386	9283	9645	9335	36	2840	500	6640	10	1	7283401	682	-11.85	3.61	12	0.04	-791.00	2597.00	11850	20240529	-20.93	7200	20231031	30.14	11850	-20.93	20240529	7600	23.29	20240122	11850	-20.93	20240529	7200	30.14	20231031	0.46	N	246960	500	36 억		49665	N	N	0	N	00	N
100	20240813	140942	57	100.00	KOSDAQ		제약	N	N	N	N		N	9480	-10	5	-0.11	24248940	2581	35.85	9440	9750	9330	12330	6650	9490	9395.17	0.68	0	-551	9903	9696	9593	9386	9283	9645	9335	36	2840	500	6640	10	1	7283401	690	-11.98	3.65	12	0.04	-791.00	2597.00	11850	20240529	-20.00	7200	20231031	31.67	11850	-20.00	20240529	7600	24.74	20240122	11850	-20.00	20240529	7200	31.67	20231031	0.46	N	246960	500	36 억		49665	N	N	0	N	00	N
101	20240813	130943	57	100.00	KOSDAQ		제약	N	N	N	N		N	9410	-80	5	-0.84	24041580	2559	35.54	9440	9750	9330	12330	6650	9490	9394.91	0.68	0	-569	9903	9696	9593	9386	9283	9645	9335	36	2840	500	6640	10	1	7283401	685	-11.90	3.62	12	0.04	-791.00	2597.00	11850	20240529	-20.59	7200	20231031	30.69	11850	-20.59	20240529	7600	23.82	20240122	11850	-20.59	20240529	7200	30.69	20231031	0.46	N	246960	500	36 억		49665	N	N	0	N	00	N
102	20240813	120937	57	100.00	KOSDAQ		제약	N	N	N	N		N	9440	-50	5	-0.53	15506590	1651	22.93	9440	9750	9330	12330	6650	9490	9392.24	0.68	0	-247	9903	9696	9593	9386	9283	9645	9335	36	2840	500	6640	10	1	7283401	688	-11.93	3.63	12	0.02	-791.00	2597.00	11850	20240529	-20.34	7200	20231031	31.11	11850	-20.34	20240529	7600	24.21	20240122	11850	-20.34	20240529	7200	31.11	20231031	0.46	N	246960	500	36 억		49665	N	N	0	N	00	N
103	20240813	110935	57	100.00	KOSDAQ		제약	N	N	N	N		N	9370	-120	5	-1.26	10662570	1133	15.74	9440	9750	9330	12330	6650	9490	9410.92	0.68	0	-241	9903	9696	9593	9386	9283	9645	9335	36	2840	500	6640	10	1	7283401	682	-11.85	3.61	12	0.02	-791.00	2597.00	11850	20240529	-20.93	7200	20231031	30.14	11850	-20.93	20240529	7600	23.29	20240122	11850	-20.93	20240529	7200	30.14	20231031	0.46	N	246960	500	36 억		49665	N	N	0	N	00	N
104	20240813	100936	57	100.00	KOSDAQ		제약	N	N	N	N		N	9610	120	2	1.26	3045880	321	4.46	9440	9750	9380	12330	6650	9490	9488.72	0.68	0	-66	9903	9696	9593	9386	9283	9645	9335	36	2840	500	6640	10	1	7283401	700	-12.15	3.70	12	0.00	-791.00	2597.00	11850	20240529	-18.90	7200	20231031	33.47	11850	-18.90	20240529	7600	26.45	20240122	11850	-18.90	20240529	7200	33.47	20231031	0.46	N	246960	500	36 억		49665	N	N	0	N	00	N
105	20240813	090941	57	100.00	KOSDAQ		제약	N	N	N	N		N	9440	-50	5	-0.53	9440	1	0.01	9440	9440	9440	12330	6650	9490	9440.00	0.68	0	-1	9903	9696	9593	9386	9283	9645	9335	36	2840	500	6640	10	1	7283401	688	-11.93	3.63	12	0.00	-791.00	2597.00	11850	20240529	-20.34	7200	20231031	31.11	11850	-20.34	20240529	7600	24.21	20240122	11850	-20.34	20240529	7200	31.11	20231031	0.46	N	246960	500	36 억		49665	N	N	0	N	00	N
106	20240812	160928	57	100.00	KOSDAQ		제약	N	N	N	N		N	9490	-40	5	-0.42	68608610	7200	68.02	9800	9800	9490	12380	6680	9530	9528.97	0.68	0	-132	10016	9772	9436	9192	8856	9895	9315	36	2850	500	6670	10	1	7283401	691	-12.00	3.65	12	0.10	-791.00	2597.00	11850	20240529	-19.92	7200	20231031	31.81	11850	-19.92	20240529	7600	24.87	20240122	11850	-19.92	20240529	7200	31.81	20231031	0.46	N	246960	500	36 억		49797	N	N	0	N	00	N
107	20240812	150930	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	-30	5	-0.31	65809040	6905	65.23	9800	9800	9490	12380	6680	9530	9530.64	0.68	0	68	10016	9772	9436	9192	8856	9895	9315	36	2850	500	6670	10	1	7283401	692	-12.01	3.66	12	0.09	-791.00	2597.00	11850	20240529	-19.83	7200	20231031	31.94	11850	-19.83	20240529	7600	25.00	20240122	11850	-19.83	20240529	7200	31.94	20231031	0.46	N	246960	500	36 억		49797	N	N	0	N	00	N
108	20240812	140930	57	100.00	KOSDAQ		제약	N	N	N	N		N	9520	-10	5	-0.10	58881500	6177	58.36	9800	9800	9500	12380	6680	9530	9532.38	0.68	0	94	10016	9772	9436	9192	8856	9895	9315	36	2850	500	6670	10	1	7283401	693	-12.04	3.67	12	0.08	-791.00	2597.00	11850	20240529	-19.66	7200	20231031	32.22	11850	-19.66	20240529	7600	25.26	20240122	11850	-19.66	20240529	7200	32.22	20231031	0.46	N	246960	500	36 억		49797	N	N	0	N	00	N
109	20240812	130926	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	-30	5	-0.31	52863250	5544	52.38	9800	9800	9500	12380	6680	9530	9535.22	0.68	0	101	10016	9772	9436	9192	8856	9895	9315	36	2850	500	6670	10	1	7283401	692	-12.01	3.66	12	0.08	-791.00	2597.00	11850	20240529	-19.83	7200	20231031	31.94	11850	-19.83	20240529	7600	25.00	20240122	11850	-19.83	20240529	7200	31.94	20231031	0.46	N	246960	500	36 억		49797	N	N	0	N	00	N
110	20240812	120927	57	100.00	KOSDAQ		제약	N	N	N	N		N	9520	-10	5	-0.10	39387450	4127	38.99	9800	9800	9520	12380	6680	9530	9543.85	0.68	0	-20	10016	9772	9436	9192	8856	9895	9315	36	2850	500	6670	10	1	7283401	693	-12.04	3.67	12	0.06	-791.00	2597.00	11850	20240529	-19.66	7200	20231031	32.22	11850	-19.66	20240529	7600	25.26	20240122	11850	-19.66	20240529	7200	32.22	20231031	0.46	N	246960	500	36 억		49797	N	N	0	N	00	N
111	20240812	110929	57	100.00	KOSDAQ		제약	N	N	N	N		N	9540	10	2	0.10	26465880	2771	26.18	9800	9800	9540	12380	6680	9530	9551.02	0.68	0	190	10016	9772	9436	9192	8856	9895	9315	36	2850	500	6670	10	1	7283401	695	-12.06	3.67	12	0.04	-791.00	2597.00	11850	20240529	-19.49	7200	20231031	32.50	11850	-19.49	20240529	7600	25.53	20240122	11850	-19.49	20240529	7200	32.50	20231031	0.46	N	246960	500	36 억		49797	N	N	0	N	00	N
112	20240812	100920	57	100.00	KOSDAQ		제약	N	N	N	N		N	9570	40	2	0.42	20955930	2195	20.74	9800	9800	9540	12380	6680	9530	9547.12	0.68	0	170	10016	9772	9436	9192	8856	9895	9315	36	2850	500	6670	10	1	7283401	697	-12.10	3.69	12	0.03	-791.00	2597.00	11850	20240529	-19.24	7200	20231031	32.92	11850	-19.24	20240529	7600	25.92	20240122	11850	-19.24	20240529	7200	32.92	20231031	0.46	N	246960	500	36 억		49797	N	N	0	N	00	N
113	20240812	090918	57	100.00	KOSDAQ		제약	N	N	N	N		N	9540	10	2	0.10	1214140	127	1.20	9800	9800	9540	12380	6680	9530	9560.16	0.68	0	111	10016	9772	9436	9192	8856	9895	9315	36	2850	500	6670	10	1	7283401	695	-12.06	3.67	12	0.00	-791.00	2597.00	11850	20240529	-19.49	7200	20231031	32.50	11850	-19.49	20240529	7600	25.53	20240122	11850	-19.49	20240529	7200	32.50	20231031	0.46	N	246960	500	36 억		49797	N	N	0	N	00	N
114	20240809	160915	57	100.00	KOSDAQ		제약	N	N	N	N		N	9530	380	2	4.15	99857870	10585	194.26	9100	9680	9100	11890	6410	9150	9433.90	0.67	0	1215	9450	9300	9000	8850	8550	9375	8925	36	2740	500	6400	10	1	7283401	694	-12.05	3.67	12	0.15	-791.00	2597.00	11850	20240529	-19.58	7200	20231031	32.36	11850	-19.58	20240529	7600	25.39	20240122	11850	-19.58	20240529	7200	32.36	20231031	0.46	N	246960	500	36 억		48582	N	N	0	N	00	N
115	20240809	150935	57	100.00	KOSDAQ		제약	N	N	N	N		N	9370	220	2	2.40	97515540	10337	189.70	9100	9680	9100	11890	6410	9150	9433.64	0.67	0	1332	9450	9300	9000	8850	8550	9375	8925	36	2740	500	6400	10	1	7283401	682	-11.85	3.61	12	0.14	-791.00	2597.00	11850	20240529	-20.93	7200	20231031	30.14	11850	-20.93	20240529	7600	23.29	20240122	11850	-20.93	20240529	7200	30.14	20231031	0.46	N	246960	500	36 억		48582	N	N	0	N	00	N
116	20240809	140940	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	180	2	1.97	80456810	8515	156.27	9100	9680	9100	11890	6410	9150	9448.83	0.67	0	704	9450	9300	9000	8850	8550	9375	8925	36	2740	500	6400	10	1	7283401	680	-11.80	3.59	12	0.12	-791.00	2597.00	11850	20240529	-21.27	7200	20231031	29.58	11850	-21.27	20240529	7600	22.76	20240122	11850	-21.27	20240529	7200	29.58	20231031	0.46	N	246960	500	36 억		48582	N	N	0	N	00	N
117	20240809	130932	57	100.00	KOSDAQ		제약	N	N	N	N		N	9510	360	2	3.93	71293100	7549	138.54	9100	9680	9100	11890	6410	9150	9444.05	0.67	0	914	9450	9300	9000	8850	8550	9375	8925	36	2740	500	6400	10	1	7283401	693	-12.02	3.66	12	0.10	-791.00	2597.00	11850	20240529	-19.75	7200	20231031	32.08	11850	-19.75	20240529	7600	25.13	20240122	11850	-19.75	20240529	7200	32.08	20231031	0.46	N	246960	500	36 억		48582	N	N	0	N	00	N
118	20240809	120931	57	100.00	KOSDAQ		제약	N	N	N	N		N	9510	360	2	3.93	70836610	7501	137.66	9100	9680	9100	11890	6410	9150	9443.62	0.67	0	914	9450	9300	9000	8850	8550	9375	8925	36	2740	500	6400	10	1	7283401	693	-12.02	3.66	12	0.10	-791.00	2597.00	11850	20240529	-19.75	7200	20231031	32.08	11850	-19.75	20240529	7600	25.13	20240122	11850	-19.75	20240529	7200	32.08	20231031	0.46	N	246960	500	36 억		48582	N	N	0	N	00	N
119	20240809	110925	57	100.00	KOSDAQ		제약	N	N	N	N		N	9520	370	2	4.04	69695410	7381	135.46	9100	9680	9100	11890	6410	9150	9442.54	0.67	0	914	9450	9300	9000	8850	8550	9375	8925	36	2740	500	6400	10	1	7283401	693	-12.04	3.67	12	0.10	-791.00	2597.00	11850	20240529	-19.66	7200	20231031	32.22	11850	-19.66	20240529	7600	25.26	20240122	11850	-19.66	20240529	7200	32.22	20231031	0.46	N	246960	500	36 억		48582	N	N	0	N	00	N
120	20240809	100933	57	100.00	KOSDAQ		제약	N	N	N	N		N	9520	370	2	4.04	66039140	6996	128.39	9100	9680	9100	11890	6410	9150	9439.56	0.67	0	926	9450	9300	9000	8850	8550	9375	8925	36	2740	500	6400	10	1	7283401	693	-12.04	3.67	12	0.10	-791.00	2597.00	11850	20240529	-19.66	7200	20231031	32.22	11850	-19.66	20240529	7600	25.26	20240122	11850	-19.66	20240529	7200	32.22	20231031	0.46	N	246960	500	36 억		48582	N	N	0	N	00	N
121	20240809	090928	57	100.00	KOSDAQ		제약	N	N	N	N		N	9340	190	2	2.08	33697730	3600	66.07	9100	9390	9100	11890	6410	9150	9360.48	0.67	0	169	9450	9300	9000	8850	8550	9375	8925	36	2740	500	6400	10	1	7283401	680	-11.81	3.60	12	0.05	-791.00	2597.00	11850	20240529	-21.18	7200	20231031	29.72	11850	-21.18	20240529	7600	22.89	20240122	11850	-21.18	20240529	7200	29.72	20231031	0.46	N	246960	500	36 억		48582	N	N	0	N	00	N
122	20240808	160910	57	100.00	KOSDAQ		제약	N	N	N	N		N	9150	150	2	1.67	48206280	5381	97.96	8900	9150	8700	11700	6300	9000	8958.61	0.66	0	186	9260	9130	9040	8910	8820	9195	8975	36	2700	500	6300	10	1	7283401	666	-11.57	3.52	12	0.07	-791.00	2597.00	11850	20240529	-22.78	7200	20231031	27.08	11850	-22.78	20240529	7600	20.39	20240122	11850	-22.78	20240529	7200	27.08	20231031	0.46	N	246960	500	36 억		48395	N	N	0	N	00	N
123	20240808	150923	57	100.00	KOSDAQ		제약	N	N	N	N		N	8990	-10	5	-0.11	46825550	5230	95.21	8900	9100	8700	11700	6300	9000	8953.26	0.66	0	209	9260	9130	9040	8910	8820	9195	8975	36	2700	500	6300	10	1	7283401	655	-11.37	3.46	12	0.07	-791.00	2597.00	11850	20240529	-24.14	7200	20231031	24.86	11850	-24.14	20240529	7600	18.29	20240122	11850	-24.14	20240529	7200	24.86	20231031	0.46	N	246960	500	36 억		48395	N	N	0	N	00	N
124	20240808	140924	57	100.00	KOSDAQ		제약	N	N	N	N		N	8990	-10	5	-0.11	46627750	5208	94.81	8900	9100	8700	11700	6300	9000	8953.10	0.66	0	211	9260	9130	9040	8910	8820	9195	8975	36	2700	500	6300	10	1	7283401	655	-11.37	3.46	12	0.07	-791.00	2597.00	11850	20240529	-24.14	7200	20231031	24.86	11850	-24.14	20240529	7600	18.29	20240122	11850	-24.14	20240529	7200	24.86	20231031	0.46	N	246960	500	36 억		48395	N	N	0	N	00	N
125	20240808	130923	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	0	3	0.00	24904030	2801	50.99	8900	9010	8700	11700	6300	9000	8891.12	0.66	0	139	9260	9130	9040	8910	8820	9195	8975	36	2700	500	6300	10	1	7283401	656	-11.38	3.47	12	0.04	-791.00	2597.00	11850	20240529	-24.05	7200	20231031	25.00	11850	-24.05	20240529	7600	18.42	20240122	11850	-24.05	20240529	7200	25.00	20231031	0.46	N	246960	500	36 억		48395	N	N	0	N	00	N
126	20240808	120927	57	100.00	KOSDAQ		제약	N	N	N	N		N	8990	-10	5	-0.11	23456280	2640	48.06	8900	9000	8700	11700	6300	9000	8884.95	0.66	0	109	9260	9130	9040	8910	8820	9195	8975	36	2700	500	6300	10	1	7283401	655	-11.37	3.46	12	0.04	-791.00	2597.00	11850	20240529	-24.14	7200	20231031	24.86	11850	-24.14	20240529	7600	18.29	20240122	11850	-24.14	20240529	7200	24.86	20231031	0.46	N	246960	500	36 억		48395	N	N	0	N	00	N
127	20240808	110921	57	100.00	KOSDAQ		제약	N	N	N	N		N	8820	-180	5	-2.00	12930690	1467	26.71	8900	8950	8700	11700	6300	9000	8814.38	0.66	0	117	9260	9130	9040	8910	8820	9195	8975	36	2700	500	6300	10	1	7283401	642	-11.15	3.40	12	0.02	-791.00	2597.00	11850	20240529	-25.57	7200	20231031	22.50	11850	-25.57	20240529	7600	16.05	20240122	11850	-25.57	20240529	7200	22.50	20231031	0.46	N	246960	500	36 억		48395	N	N	0	N	00	N
128	20240808	100918	57	100.00	KOSDAQ		제약	N	N	N	N		N	8770	-230	5	-2.56	12324720	1398	25.45	8900	8950	8700	11700	6300	9000	8815.97	0.66	0	117	9260	9130	9040	8910	8820	9195	8975	36	2700	500	6300	10	1	7283401	639	-11.09	3.38	12	0.02	-791.00	2597.00	11850	20240529	-25.99	7200	20231031	21.81	11850	-25.99	20240529	7600	15.39	20240122	11850	-25.99	20240529	7200	21.81	20231031	0.46	N	246960	500	36 억		48395	N	N	0	N	00	N
129	20240808	090914	57	100.00	KOSDAQ		제약	N	N	N	N		N	8890	-110	5	-1.22	569110	64	1.17	8900	8900	8890	11700	6300	9000	8892.34	0.66	0	-50	9260	9130	9040	8910	8820	9195	8975	36	2700	500	6300	10	1	7283401	647	-11.24	3.42	12	0.00	-791.00	2597.00	11850	20240529	-24.98	7200	20231031	23.47	11850	-24.98	20240529	7600	16.97	20240122	11850	-24.98	20240529	7200	23.47	20231031	0.46	N	246960	500	36 억		48395	N	N	0	N	00	N
130	20240807	160900	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	-50	5	-0.55	49741580	5493	125.15	8960	9170	8950	11760	6340	9050	9055.45	0.68	0	-1054	9770	9410	8780	8420	7790	9590	8600	36	2710	500	6330	10	1	7283401	656	-11.38	3.47	12	0.08	-791.00	2597.00	11850	20240529	-24.05	7200	20231031	25.00	11850	-24.05	20240529	7600	18.42	20240122	11850	-24.05	20240529	7200	25.00	20231031	0.46	N	246960	500	36 억		49431	N	N	0	N	00	N
131	20240807	150911	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	-50	5	-0.55	44873130	4951	112.80	8960	9170	8960	11760	6340	9050	9063.45	0.68	0	-704	9770	9410	8780	8420	7790	9590	8600	36	2710	500	6330	10	1	7283401	656	-11.38	3.47	12	0.07	-791.00	2597.00	11850	20240529	-24.05	7200	20231031	25.00	11850	-24.05	20240529	7600	18.42	20240122	11850	-24.05	20240529	7200	25.00	20231031	0.46	N	246960	500	36 억		49431	N	N	0	N	00	N
132	20240807	140919	57	100.00	KOSDAQ		제약	N	N	N	N		N	9030	-20	5	-0.22	37696020	4154	94.65	8960	9170	8960	11760	6340	9050	9074.63	0.68	0	-327	9770	9410	8780	8420	7790	9590	8600	36	2710	500	6330	10	1	7283401	658	-11.42	3.48	12	0.06	-791.00	2597.00	11850	20240529	-23.80	7200	20231031	25.42	11850	-23.80	20240529	7600	18.82	20240122	11850	-23.80	20240529	7200	25.42	20231031	0.46	N	246960	500	36 억		49431	N	N	0	N	00	N
133	20240807	130911	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	50	2	0.55	33722760	3714	84.62	8960	9170	8960	11760	6340	9050	9079.90	0.68	0	-371	9770	9410	8780	8420	7790	9590	8600	36	2710	500	6330	10	1	7283401	663	-11.50	3.50	12	0.05	-791.00	2597.00	11850	20240529	-23.21	7200	20231031	26.39	11850	-23.21	20240529	7600	19.74	20240122	11850	-23.21	20240529	7200	26.39	20231031	0.46	N	246960	500	36 억		49431	N	N	0	N	00	N
134	20240807	120915	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	50	2	0.55	33440720	3683	83.91	8960	9170	8960	11760	6340	9050	9079.75	0.68	0	-364	9770	9410	8780	8420	7790	9590	8600	36	2710	500	6330	10	1	7283401	663	-11.50	3.50	12	0.05	-791.00	2597.00	11850	20240529	-23.21	7200	20231031	26.39	11850	-23.21	20240529	7600	19.74	20240122	11850	-23.21	20240529	7200	26.39	20231031	0.46	N	246960	500	36 억		49431	N	N	0	N	00	N
135	20240807	110913	57	100.00	KOSDAQ		제약	N	N	N	N		N	9030	-20	5	-0.22	30201640	3327	75.80	8960	9170	8960	11760	6340	9050	9077.74	0.68	0	-267	9770	9410	8780	8420	7790	9590	8600	36	2710	500	6330	10	1	7283401	658	-11.42	3.48	12	0.05	-791.00	2597.00	11850	20240529	-23.80	7200	20231031	25.42	11850	-23.80	20240529	7600	18.82	20240122	11850	-23.80	20240529	7200	25.42	20231031	0.46	N	246960	500	36 억		49431	N	N	0	N	00	N
136	20240807	100907	57	100.00	KOSDAQ		제약	N	N	N	N		N	9170	120	2	1.33	10314230	1136	25.88	8960	9170	8960	11760	6340	9050	9079.43	0.68	0	-103	9770	9410	8780	8420	7790	9590	8600	36	2710	500	6330	10	1	7283401	668	-11.59	3.53	12	0.02	-791.00	2597.00	11850	20240529	-22.62	7200	20231031	27.36	11850	-22.62	20240529	7600	20.66	20240122	11850	-22.62	20240529	7200	27.36	20231031	0.46	N	246960	500	36 억		49431	N	N	0	N	00	N
137	20240807	090934	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	-50	5	-0.55	548250	61	1.39	8960	9000	8960	11760	6340	9050	8987.70	0.68	0	-2	9770	9410	8780	8420	7790	9590	8600	36	2710	500	6330	10	1	7283401	656	-11.38	3.47	12	0.00	-791.00	2597.00	11850	20240529	-24.05	7200	20231031	25.00	11850	-24.05	20240529	7600	18.42	20240122	11850	-24.05	20240529	7200	25.00	20231031	0.46	N	246960	500	36 억		49431	N	N	0	N	00	N
138	20240806	160856	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	480	2	5.60	38641580	4389	14.50	8150	9140	8150	11140	6000	8570	8804.19	0.69	0	-826	10036	9302	8866	8132	7696	9085	7915	36	2570	500	5990	10	1	7283401	659	-11.44	3.48	12	0.06	-791.00	2597.00	11850	20240529	-23.63	7200	20231031	25.69	11850	-23.63	20240529	7600	19.08	20240122	11850	-23.63	20240529	7200	25.69	20231031	0.46	N	246960	500	36 억		50203	N	N	0	N	00	N
139	20240806	150908	57	100.00	KOSDAQ		제약	N	N	N	N		N	8980	410	2	4.78	37827220	4299	14.20	8150	9140	8150	11140	6000	8570	8799.07	0.69	0	-790	10036	9302	8866	8132	7696	9085	7915	36	2570	500	5990	10	1	7283401	654	-11.35	3.46	12	0.06	-791.00	2597.00	11850	20240529	-24.22	7200	20231031	24.72	11850	-24.22	20240529	7600	18.16	20240122	11850	-24.22	20240529	7200	24.72	20231031	0.46	N	246960	500	36 억		50203	N	N	0	N	00	N
140	20240806	140905	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	430	2	5.02	36357020	4134	13.66	8150	9140	8150	11140	6000	8570	8794.63	0.69	0	-790	10036	9302	8866	8132	7696	9085	7915	36	2570	500	5990	10	1	7283401	656	-11.38	3.47	12	0.06	-791.00	2597.00	11850	20240529	-24.05	7200	20231031	25.00	11850	-24.05	20240529	7600	18.42	20240122	11850	-24.05	20240529	7200	25.00	20231031	0.46	N	246960	500	36 억		50203	N	N	0	N	00	N
141	20240806	130908	57	100.00	KOSDAQ		제약	N	N	N	N		N	8930	360	2	4.20	36150170	4111	13.58	8150	9140	8150	11140	6000	8570	8793.52	0.69	0	-785	10036	9302	8866	8132	7696	9085	7915	36	2570	500	5990	10	1	7283401	650	-11.29	3.44	12	0.06	-791.00	2597.00	11850	20240529	-24.64	7200	20231031	24.03	11850	-24.64	20240529	7600	17.50	20240122	11850	-24.64	20240529	7200	24.03	20231031	0.46	N	246960	500	36 억		50203	N	N	0	N	00	N
142	20240806	120910	57	100.00	KOSDAQ		제약	N	N	N	N		N	8920	350	2	4.08	35828690	4075	13.46	8150	9140	8150	11140	6000	8570	8792.32	0.69	0	-818	10036	9302	8866	8132	7696	9085	7915	36	2570	500	5990	10	1	7283401	650	-11.28	3.43	12	0.06	-791.00	2597.00	11850	20240529	-24.73	7200	20231031	23.89	11850	-24.73	20240529	7600	17.37	20240122	11850	-24.73	20240529	7200	23.89	20231031	0.46	N	246960	500	36 억		50203	N	N	0	N	00	N
143	20240806	110857	57	100.00	KOSDAQ		제약	N	N	N	N		N	8810	240	2	2.80	34022480	3872	12.79	8150	9140	8150	11140	6000	8570	8786.80	0.69	0	-762	10036	9302	8866	8132	7696	9085	7915	36	2570	500	5990	10	1	7283401	642	-11.14	3.39	12	0.05	-791.00	2597.00	11850	20240529	-25.65	7200	20231031	22.36	11850	-25.65	20240529	7600	15.92	20240122	11850	-25.65	20240529	7200	22.36	20231031	0.46	N	246960	500	36 억		50203	N	N	0	N	00	N
144	20240806	100857	57	100.00	KOSDAQ		제약	N	N	N	N		N	8840	270	2	3.15	21505910	2468	8.15	8150	9140	8150	11140	6000	8570	8713.90	0.69	0	-127	10036	9302	8866	8132	7696	9085	7915	36	2570	500	5990	10	1	7283401	644	-11.18	3.40	12	0.03	-791.00	2597.00	11850	20240529	-25.40	7200	20231031	22.78	11850	-25.40	20240529	7600	16.32	20240122	11850	-25.40	20240529	7200	22.78	20231031	0.46	N	246960	500	36 억		50203	N	N	0	N	00	N
145	20240806	090905	57	100.00	KOSDAQ		제약	N	N	N	N		N	8600	30	2	0.35	8567580	1007	3.33	8150	9140	8150	11140	6000	8570	8508.02	0.69	0	180	10036	9302	8866	8132	7696	9085	7915	36	2570	500	5990	10	1	7283401	626	-10.87	3.31	12	0.01	-791.00	2597.00	11850	20240529	-27.43	7200	20231031	19.44	11850	-27.43	20240529	7600	13.16	20240122	11850	-27.43	20240529	7200	19.44	20231031	0.46	N	246960	500	36 억		50203	N	N	0	N	00	N
146	20240805	160846	57	100.00	KOSDAQ		제약	N	N	N	N		N	8570	-280	5	-3.16	262854680	30268	774.91	8810	9600	8430	11500	6200	8850	8684.25	0.68	0	500	9316	9082	8966	8732	8616	9025	8675	36	2650	500	6190	10	1	7283401	624	-10.83	3.30	12	0.42	-791.00	2597.00	11850	20240529	-27.68	7200	20231031	19.03	11850	-27.68	20240529	7600	12.76	20240122	11850	-27.68	20240529	7200	19.03	20231031	0.46	N	246960	500	36 억		49758	N	N	0	N	00	N
147	20240805	150901	57	100.00	KOSDAQ		제약	N	N	N	N		N	8470	-380	5	-4.29	258622090	29779	762.39	8810	9600	8430	11500	6200	8850	8684.71	0.68	0	657	9316	9082	8966	8732	8616	9025	8675	36	2650	500	6190	10	1	7283401	617	-10.71	3.26	12	0.41	-791.00	2597.00	11850	20240529	-28.52	7200	20231031	17.64	11850	-28.52	20240529	7600	11.45	20240122	11850	-28.52	20240529	7200	17.64	20231031	0.46	N	246960	500	36 억		49758	N	N	0	N	00	N
148	20240805	140903	58	100.00	KOSDAQ		제약	N	N	N	N		N	8690	-160	5	-1.81	237283600	27276	698.31	8810	9600	8430	11500	6200	8850	8699.35	0.68	0	530	9316	9082	8966	8732	8616	9025	8675	36	2650	500	6190	10	1	7283401	633	-10.99	3.35	12	0.37	-791.00	2597.00	11850	20240529	-26.67	7200	20231031	20.69	11850	-26.67	20240529	7600	14.34	20240122	11850	-26.67	20240529	7200	20.69	20231031	0.46	N	246960	500	36 억		49758	N	N	0	N	00	N
149	20240805	130900	57	100.00	KOSDAQ		제약	N	N	N	N		N	8710	-140	5	-1.58	200472430	23043	589.94	8810	9600	8430	11500	6200	8850	8699.93	0.68	0	928	9316	9082	8966	8732	8616	9025	8675	36	2650	500	6190	10	1	7283401	634	-11.01	3.35	12	0.32	-791.00	2597.00	11850	20240529	-26.50	7200	20231031	20.97	11850	-26.50	20240529	7600	14.61	20240122	11850	-26.50	20240529	7200	20.97	20231031	0.46	N	246960	500	36 억		49758	N	N	0	N	00	N
150	20240805	120856	57	100.00	KOSDAQ		제약	N	N	N	N		N	8590	-260	5	-2.94	186428270	21440	548.90	8810	9600	8430	11500	6200	8850	8695.35	0.68	0	1133	9316	9082	8966	8732	8616	9025	8675	36	2650	500	6190	10	1	7283401	626	-10.86	3.31	12	0.29	-791.00	2597.00	11850	20240529	-27.51	7200	20231031	19.31	11850	-27.51	20240529	7600	13.03	20240122	11850	-27.51	20240529	7200	19.31	20231031	0.46	N	246960	500	36 억		49758	N	N	0	N	00	N
151	20240805	110854	57	100.00	KOSDAQ		제약	N	N	N	N		N	8520	-330	5	-3.73	157738960	18125	464.03	8810	8870	8470	11500	6200	8850	8702.84	0.68	0	1510	9316	9082	8966	8732	8616	9025	8675	36	2650	500	6190	10	1	7283401	621	-10.77	3.28	12	0.25	-791.00	2597.00	11850	20240529	-28.10	7200	20231031	18.33	11850	-28.10	20240529	7600	12.11	20240122	11850	-28.10	20240529	7200	18.33	20231031	0.46	N	246960	500	36 억		49758	N	N	0	N	00	N
152	20240805	100853	57	100.00	KOSDAQ		제약	N	N	N	N		N	8720	-130	5	-1.47	83858620	9531	244.01	8810	8870	8710	11500	6200	8850	8798.51	0.68	0	24	9316	9082	8966	8732	8616	9025	8675	36	2650	500	6190	10	1	7283401	635	-11.02	3.36	12	0.13	-791.00	2597.00	11850	20240529	-26.41	7200	20231031	21.11	11850	-26.41	20240529	7600	14.74	20240122	11850	-26.41	20240529	7200	21.11	20231031	0.46	N	246960	500	36 억		49758	N	N	0	N	00	N
153	20240805	090847	57	100.00	KOSDAQ		제약	N	N	N	N		N	8860	10	2	0.11	7590990	862	22.07	8810	8860	8800	11500	6200	8850	8806.25	0.68	0	-146	9316	9082	8966	8732	8616	9025	8675	36	2650	500	6190	10	1	7283401	645	-11.20	3.41	12	0.01	-791.00	2597.00	11850	20240529	-25.23	7200	20231031	23.06	11850	-25.23	20240529	7600	16.58	20240122	11850	-25.23	20240529	7200	23.06	20231031	0.46	N	246960	500	36 억		49758	N	N	0	N	00	N
154	20240802	160840	57	100.00	KOSDAQ		제약	N	N	N	N		N	8850	-290	5	-3.17	35330950	3906	173.22	9140	9200	8850	11880	6400	9140	9045.30	0.69	0	-804	9353	9246	9033	8926	8713	9300	8980	36	2740	500	6390	10	1	7283401	645	-11.19	3.41	12	0.05	-791.00	2597.00	11850	20240529	-25.32	7200	20231031	22.92	11850	-25.32	20240529	7600	16.45	20240122	11850	-25.32	20240529	7200	22.92	20231031	0.47	N	246960	500	36 억		50556	N	N	0	N	00	N
155	20240802	150840	57	100.00	KOSDAQ		제약	N	N	N	N		N	8980	-160	5	-1.75	32152100	3550	157.43	9140	9200	8960	11880	6400	9140	9056.93	0.69	0	-790	9353	9246	9033	8926	8713	9300	8980	36	2740	500	6390	10	1	7283401	654	-11.35	3.46	12	0.05	-791.00	2597.00	11850	20240529	-24.22	7200	20231031	24.72	11850	-24.22	20240529	7600	18.16	20240122	11850	-24.22	20240529	7200	24.72	20231031	0.47	N	246960	500	36 억		50556	N	N	0	N	00	N
156	20240802	140844	57	100.00	KOSDAQ		제약	N	N	N	N		N	9090	-50	5	-0.55	9347480	1028	45.59	9140	9200	9040	11880	6400	9140	9092.88	0.69	0	-310	9353	9246	9033	8926	8713	9300	8980	36	2740	500	6390	10	1	7283401	662	-11.49	3.50	12	0.01	-791.00	2597.00	11850	20240529	-23.29	7200	20231031	26.25	11850	-23.29	20240529	7600	19.61	20240122	11850	-23.29	20240529	7200	26.25	20231031	0.47	N	246960	500	36 억		50556	N	N	0	N	00	N
157	20240802	130840	57	100.00	KOSDAQ		제약	N	N	N	N		N	9090	-50	5	-0.55	8504540	935	41.46	9140	9200	9040	11880	6400	9140	9095.76	0.69	0	-366	9353	9246	9033	8926	8713	9300	8980	36	2740	500	6390	10	1	7283401	662	-11.49	3.50	12	0.01	-791.00	2597.00	11850	20240529	-23.29	7200	20231031	26.25	11850	-23.29	20240529	7600	19.61	20240122	11850	-23.29	20240529	7200	26.25	20231031	0.47	N	246960	500	36 억		50556	N	N	0	N	00	N
158	20240802	120841	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	-40	5	-0.44	6907740	759	33.66	9140	9200	9060	11880	6400	9140	9101.11	0.69	0	-307	9353	9246	9033	8926	8713	9300	8980	36	2740	500	6390	10	1	7283401	663	-11.50	3.50	12	0.01	-791.00	2597.00	11850	20240529	-23.21	7200	20231031	26.39	11850	-23.21	20240529	7600	19.74	20240122	11850	-23.21	20240529	7200	26.39	20231031	0.47	N	246960	500	36 억		50556	N	N	0	N	00	N
159	20240802	110840	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	-10	5	-0.11	6853120	753	33.39	9140	9200	9060	11880	6400	9140	9101.09	0.69	0	-304	9353	9246	9033	8926	8713	9300	8980	36	2740	500	6390	10	1	7283401	665	-11.54	3.52	12	0.01	-791.00	2597.00	11850	20240529	-22.95	7200	20231031	26.81	11850	-22.95	20240529	7600	20.13	20240122	11850	-22.95	20240529	7200	26.81	20231031	0.47	N	246960	500	36 억		50556	N	N	0	N	00	N
160	20240802	100836	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	-40	5	-0.44	5176880	569	25.23	9140	9160	9060	11880	6400	9140	9098.21	0.69	0	-294	9353	9246	9033	8926	8713	9300	8980	36	2740	500	6390	10	1	7283401	663	-11.50	3.50	12	0.01	-791.00	2597.00	11850	20240529	-23.21	7200	20231031	26.39	11850	-23.21	20240529	7600	19.74	20240122	11850	-23.21	20240529	7200	26.39	20231031	0.47	N	246960	500	36 억		50556	N	N	0	N	00	N
161	20240802	090843	57	100.00	KOSDAQ		제약	N	N	N	N		N	9060	-80	5	-0.88	897040	99	4.39	9140	9140	9060	11880	6400	9140	9061.01	0.69	0	-34	9353	9246	9033	8926	8713	9300	8980	36	2740	500	6390	10	1	7283401	660	-11.45	3.49	12	0.00	-791.00	2597.00	11850	20240529	-23.54	7200	20231031	25.83	11850	-23.54	20240529	7600	19.21	20240122	11850	-23.54	20240529	7200	25.83	20231031	0.47	N	246960	500	36 억		50556	N	N	0	N	00	N
162	20240801	160836	57	100.00	KOSDAQ		제약	N	N	N	N		N	9140	230	2	2.58	20462610	2255	60.26	8820	9140	8820	11580	6240	8910	9074.33	0.70	0	-560	9156	9032	8916	8792	8676	9030	8790	36	2670	500	6230	10	1	7283401	666	-11.55	3.52	12	0.03	-791.00	2597.00	11850	20240529	-22.87	7200	20231031	26.94	11850	-22.87	20240529	7600	20.26	20240122	11850	-22.87	20240529	7200	26.94	20231031	0.47	N	246960	500	36 억		51116	N	N	0	N	00	N
163	20240801	150858	57	100.00	KOSDAQ		제약	N	N	N	N		N	9110	200	2	2.24	17938870	1978	52.86	8820	9140	8820	11580	6240	8910	9069.20	0.70	0	-492	9156	9032	8916	8792	8676	9030	8790	36	2670	500	6230	10	1	7283401	664	-11.52	3.51	12	0.03	-791.00	2597.00	11850	20240529	-23.12	7200	20231031	26.53	11850	-23.12	20240529	7600	19.87	20240122	11850	-23.12	20240529	7200	26.53	20231031	0.47	N	246960	500	36 억		51116	N	N	0	N	00	N
164	20240801	140849	57	100.00	KOSDAQ		제약	N	N	N	N		N	9110	200	2	2.24	13710080	1514	40.46	8820	9140	8820	11580	6240	8910	9055.54	0.70	0	-290	9156	9032	8916	8792	8676	9030	8790	36	2670	500	6230	10	1	7283401	664	-11.52	3.51	12	0.02	-791.00	2597.00	11850	20240529	-23.12	7200	20231031	26.53	11850	-23.12	20240529	7600	19.87	20240122	11850	-23.12	20240529	7200	26.53	20231031	0.47	N	246960	500	36 억		51116	N	N	0	N	00	N
165	20240801	130840	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	210	2	2.36	12607770	1393	37.23	8820	9140	8820	11580	6240	8910	9050.80	0.70	0	-290	9156	9032	8916	8792	8676	9030	8790	36	2670	500	6230	10	1	7283401	664	-11.53	3.51	12	0.02	-791.00	2597.00	11850	20240529	-23.04	7200	20231031	26.67	11850	-23.04	20240529	7600	20.00	20240122	11850	-23.04	20240529	7200	26.67	20231031	0.47	N	246960	500	36 억		51116	N	N	0	N	00	N
166	20240801	120844	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	190	2	2.13	8980260	995	26.59	8820	9140	8820	11580	6240	8910	9025.39	0.70	0	-288	9156	9032	8916	8792	8676	9030	8790	36	2670	500	6230	10	1	7283401	663	-11.50	3.50	12	0.01	-791.00	2597.00	11850	20240529	-23.21	7200	20231031	26.39	11850	-23.21	20240529	7600	19.74	20240122	11850	-23.21	20240529	7200	26.39	20231031	0.47	N	246960	500	36 억		51116	N	N	0	N	00	N
167	20240801	110845	57	100.00	KOSDAQ		제약	N	N	N	N		N	9040	130	2	1.46	6562600	729	19.48	8820	9080	8820	11580	6240	8910	9002.19	0.70	0	-192	9156	9032	8916	8792	8676	9030	8790	36	2670	500	6230	10	1	7283401	658	-11.43	3.48	12	0.01	-791.00	2597.00	11850	20240529	-23.71	7200	20231031	25.56	11850	-23.71	20240529	7600	18.95	20240122	11850	-23.71	20240529	7200	25.56	20231031	0.47	N	246960	500	36 억		51116	N	N	0	N	00	N
168	20240801	100840	57	100.00	KOSDAQ		제약	N	N	N	N		N	9060	150	2	1.68	4210000	469	12.53	8820	9080	8820	11580	6240	8910	8976.55	0.70	0	-165	9156	9032	8916	8792	8676	9030	8790	36	2670	500	6230	10	1	7283401	660	-11.45	3.49	12	0.01	-791.00	2597.00	11850	20240529	-23.54	7200	20231031	25.83	11850	-23.54	20240529	7600	19.21	20240122	11850	-23.54	20240529	7200	25.83	20231031	0.47	N	246960	500	36 억		51116	N	N	0	N	00	N
169	20240801	090832	57	100.00	KOSDAQ		제약	N	N	N	N		N	8830	-80	5	-0.90	662350	75	2.00	8820	8970	8820	11580	6240	8910	8831.33	0.70	0	16	9156	9032	8916	8792	8676	9030	8790	36	2670	500	6230	10	1	7283401	643	-11.16	3.40	12	0.00	-791.00	2597.00	11850	20240529	-25.49	7200	20231031	22.64	11850	-25.49	20240529	7600	16.18	20240122	11850	-25.49	20240529	7200	22.64	20231031	0.47	N	246960	500	36 억		51116	N	N	0	N	00	N