KissMeData/200780/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	160926	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	20	2	0.38	35056370	6542	75.59	5310	5420	5310	6900	3720	5310	5358.66	0.11	0	1018	5603	5456	5383	5236	5163	5420	5200	18	1590	200	3710	10	1	8892384	474	18.01	0.57	12	0.07	296.00	9359.00	7520	20231025	-29.12	5180	20240805	2.90	7460	-28.55	20240312	5180	2.90	20240805	7520	-29.12	20231025	5180	2.90	20240805	0.00	N	200780	200	17 억		10090	N	N	0	N	00	N
3	20240830	150936	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	60	2	1.13	31856120	5944	68.68	5310	5420	5310	6900	3720	5310	5359.37	0.11	0	701	5603	5456	5383	5236	5163	5420	5200	18	1590	200	3710	10	1	8892384	478	18.14	0.57	12	0.07	296.00	9359.00	7520	20231025	-28.59	5180	20240805	3.67	7460	-28.02	20240312	5180	3.67	20240805	7520	-28.59	20231025	5180	3.67	20240805	0.00	N	200780	200	17 억		10090	N	N	0	N	00	N
4	20240830	140935	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	60	2	1.13	17713430	3300	38.13	5310	5420	5310	6900	3720	5310	5367.71	0.11	0	201	5603	5456	5383	5236	5163	5420	5200	18	1590	200	3710	10	1	8892384	478	18.14	0.57	12	0.04	296.00	9359.00	7520	20231025	-28.59	5180	20240805	3.67	7460	-28.02	20240312	5180	3.67	20240805	7520	-28.59	20231025	5180	3.67	20240805	0.00	N	200780	200	17 억		10090	N	N	0	N	00	N
5	20240830	130929	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	70	2	1.32	17509500	3262	37.69	5310	5420	5310	6900	3720	5310	5367.72	0.11	0	196	5603	5456	5383	5236	5163	5420	5200	18	1590	200	3710	10	1	8892384	478	18.18	0.57	12	0.04	296.00	9359.00	7520	20231025	-28.46	5180	20240805	3.86	7460	-27.88	20240312	5180	3.86	20240805	7520	-28.46	20231025	5180	3.86	20240805	0.00	N	200780	200	17 억		10090	N	N	0	N	00	N
6	20240830	120933	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	110	2	2.07	10634160	1977	22.84	5310	5420	5310	6900	3720	5310	5378.94	0.11	0	13	5603	5456	5383	5236	5163	5420	5200	18	1590	200	3710	10	1	8892384	482	18.31	0.58	12	0.02	296.00	9359.00	7520	20231025	-27.93	5180	20240805	4.63	7460	-27.35	20240312	5180	4.63	20240805	7520	-27.93	20231025	5180	4.63	20240805	0.00	N	200780	200	17 억		10090	N	N	0	N	00	N
7	20240830	110942	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	110	2	2.07	10175060	1892	21.86	5310	5420	5310	6900	3720	5310	5377.94	0.11	0	-17	5603	5456	5383	5236	5163	5420	5200	18	1590	200	3710	10	1	8892384	482	18.31	0.58	12	0.02	296.00	9359.00	7520	20231025	-27.93	5180	20240805	4.63	7460	-27.35	20240312	5180	4.63	20240805	7520	-27.93	20231025	5180	4.63	20240805	0.00	N	200780	200	17 억		10090	N	N	0	N	00	N
8	20240830	100938	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	60	2	1.13	7199600	1341	15.49	5310	5370	5310	6900	3720	5310	5368.83	0.11	0	-3	5603	5456	5383	5236	5163	5420	5200	18	1590	200	3710	10	1	8892384	478	18.14	0.57	12	0.02	296.00	9359.00	7520	20231025	-28.59	5180	20240805	3.67	7460	-28.02	20240312	5180	3.67	20240805	7520	-28.59	20231025	5180	3.67	20240805	0.00	N	200780	200	17 억		10090	N	N	0	N	00	N
9	20240830	090940	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	60	2	1.13	144050	27	0.31	5310	5370	5310	6900	3720	5310	5335.19	0.11	0	-3	5603	5456	5383	5236	5163	5420	5200	18	1590	200	3710	10	1	8892384	478	18.14	0.57	12	0.00	296.00	9359.00	7520	20231025	-28.59	5180	20240805	3.67	7460	-28.02	20240312	5180	3.67	20240805	7520	-28.59	20231025	5180	3.67	20240805	0.00	N	200780	200	17 억		10090	N	N	0	N	00	N
10	20240829	160941	57	100.00	KOSDAQ		제약	N	N	N	N		N	5310	-190	5	-3.45	46479150	8634	139.62	5450	5530	5310	7150	3850	5500	5383.35	0.11	0	-114	5820	5660	5460	5300	5100	5560	5200	18	1650	200	3850	10	1	8892384	472	17.94	0.57	12	0.10	296.00	9359.00	7520	20231025	-29.39	5180	20240805	2.51	7460	-28.82	20240312	5180	2.51	20240805	7520	-29.39	20231025	5180	2.51	20240805	0.00	N	200780	200	17 억		10212	N	N	0	N	00	N
11	20240829	150950	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	-110	5	-2.00	37215100	6890	111.42	5450	5530	5320	7150	3850	5500	5401.32	0.11	0	1045	5820	5660	5460	5300	5100	5560	5200	18	1650	200	3850	10	1	8892384	479	18.21	0.58	12	0.08	296.00	9359.00	7520	20231025	-28.32	5180	20240805	4.05	7460	-27.75	20240312	5180	4.05	20240805	7520	-28.32	20231025	5180	4.05	20240805	0.00	N	200780	200	17 억		10212	N	N	0	N	00	N
12	20240829	140948	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	-100	5	-1.82	22404210	4127	66.74	5450	5530	5390	7150	3850	5500	5428.69	0.11	0	1018	5820	5660	5460	5300	5100	5560	5200	18	1650	200	3850	10	1	8892384	480	18.24	0.58	12	0.05	296.00	9359.00	7520	20231025	-28.19	5180	20240805	4.25	7460	-27.61	20240312	5180	4.25	20240805	7520	-28.19	20231025	5180	4.25	20240805	0.00	N	200780	200	17 억		10212	N	N	0	N	00	N
13	20240829	130951	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	-80	5	-1.45	21642820	3986	64.46	5450	5530	5390	7150	3850	5500	5429.71	0.11	0	1018	5820	5660	5460	5300	5100	5560	5200	18	1650	200	3850	10	1	8892384	482	18.31	0.58	12	0.04	296.00	9359.00	7520	20231025	-27.93	5180	20240805	4.63	7460	-27.35	20240312	5180	4.63	20240805	7520	-27.93	20231025	5180	4.63	20240805	0.00	N	200780	200	17 억		10212	N	N	0	N	00	N
14	20240829	120950	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	-60	5	-1.09	20285690	3736	60.41	5450	5530	5390	7150	3850	5500	5429.79	0.11	0	1032	5820	5660	5460	5300	5100	5560	5200	18	1650	200	3850	10	1	8892384	484	18.38	0.58	12	0.04	296.00	9359.00	7520	20231025	-27.66	5180	20240805	5.02	7460	-27.08	20240312	5180	5.02	20240805	7520	-27.66	20231025	5180	5.02	20240805	0.00	N	200780	200	17 억		10212	N	N	0	N	00	N
15	20240829	110949	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	-20	5	-0.36	15766160	2901	46.91	5450	5530	5390	7150	3850	5500	5434.73	0.11	0	1053	5820	5660	5460	5300	5100	5560	5200	18	1650	200	3850	10	1	8892384	487	18.51	0.59	12	0.03	296.00	9359.00	7520	20231025	-27.13	5180	20240805	5.79	7460	-26.54	20240312	5180	5.79	20240805	7520	-27.13	20231025	5180	5.79	20240805	0.00	N	200780	200	17 억		10212	N	N	0	N	00	N
16	20240829	100944	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	-10	5	-0.18	5568290	1021	16.51	5450	5530	5430	7150	3850	5500	5453.76	0.11	0	645	5820	5660	5460	5300	5100	5560	5200	18	1650	200	3850	10	1	8892384	488	18.55	0.59	12	0.01	296.00	9359.00	7520	20231025	-26.99	5180	20240805	5.98	7460	-26.41	20240312	5180	5.98	20240805	7520	-26.99	20231025	5180	5.98	20240805	0.00	N	200780	200	17 억		10212	N	N	0	N	00	N
17	20240829	090947	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	30	2	0.55	2191020	401	6.48	5450	5530	5440	7150	3850	5500	5463.89	0.11	0	237	5820	5660	5460	5300	5100	5560	5200	18	1650	200	3850	10	1	8892384	492	18.68	0.59	12	0.00	296.00	9359.00	7520	20231025	-26.46	5180	20240805	6.76	7460	-25.87	20240312	5180	6.76	20240805	7520	-26.46	20231025	5180	6.76	20240805	0.00	N	200780	200	17 억		10212	N	N	0	N	00	N
18	20240828	160917	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	-10	5	-0.18	33754420	6179	50.22	5540	5620	5260	7160	3860	5510	5461.52	0.11	0	69	5743	5626	5533	5416	5323	5580	5370	18	1650	200	3850	10	1	8892384	489	18.58	0.59	12	0.07	296.00	9359.00	7520	20231025	-26.86	5180	20240805	6.18	7460	-26.27	20240312	5180	6.18	20240805	7520	-26.86	20231025	5180	6.18	20240805	0.00	N	200780	200	17 억		10150	N	N	0	N	00	N
19	20240828	150924	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	0	3	0.00	28672470	5255	42.71	5540	5620	5260	7160	3860	5510	5456.23	0.11	0	519	5743	5626	5533	5416	5323	5580	5370	18	1650	200	3850	10	1	8892384	490	18.61	0.59	12	0.06	296.00	9359.00	7520	20231025	-26.73	5180	20240805	6.37	7460	-26.14	20240312	5180	6.37	20240805	7520	-26.73	20231025	5180	6.37	20240805	0.00	N	200780	200	17 억		10150	N	N	0	N	00	N
20	20240828	140926	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	60	2	1.09	12101050	2178	17.70	5540	5620	5490	7160	3860	5510	5556.04	0.11	0	-63	5743	5626	5533	5416	5323	5580	5370	18	1650	200	3850	10	1	8892384	495	18.82	0.60	12	0.02	296.00	9359.00	7520	20231025	-25.93	5180	20240805	7.53	7460	-25.34	20240312	5180	7.53	20240805	7520	-25.93	20231025	5180	7.53	20240805	0.00	N	200780	200	17 억		10150	N	N	0	N	00	N
21	20240828	130922	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	70	2	1.27	10409740	1872	15.21	5540	5620	5490	7160	3860	5510	5560.76	0.11	0	-134	5743	5626	5533	5416	5323	5580	5370	18	1650	200	3850	10	1	8892384	496	18.85	0.60	12	0.02	296.00	9359.00	7520	20231025	-25.80	5180	20240805	7.72	7460	-25.20	20240312	5180	7.72	20240805	7520	-25.80	20231025	5180	7.72	20240805	0.00	N	200780	200	17 억		10150	N	N	0	N	00	N
22	20240828	120920	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	40	2	0.73	10376240	1866	15.17	5540	5620	5490	7160	3860	5510	5560.69	0.11	0	-132	5743	5626	5533	5416	5323	5580	5370	18	1650	200	3850	10	1	8892384	494	18.75	0.59	12	0.02	296.00	9359.00	7520	20231025	-26.20	5180	20240805	7.14	7460	-25.60	20240312	5180	7.14	20240805	7520	-26.20	20231025	5180	7.14	20240805	0.00	N	200780	200	17 억		10150	N	N	0	N	00	N
23	20240828	110920	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	110	2	2.00	9836600	1769	14.38	5540	5620	5490	7160	3860	5510	5560.54	0.11	0	-151	5743	5626	5533	5416	5323	5580	5370	18	1650	200	3850	10	1	8892384	500	18.99	0.60	12	0.02	296.00	9359.00	7520	20231025	-25.27	5180	20240805	8.49	7460	-24.66	20240312	5180	8.49	20240805	7520	-25.27	20231025	5180	8.49	20240805	0.00	N	200780	200	17 억		10150	N	N	0	N	00	N
24	20240828	100949	57	100.00	KOSDAQ		제약	N	N	N	N		N	5610	100	2	1.81	4860520	882	7.17	5540	5620	5490	7160	3860	5510	5510.79	0.11	0	-28	5743	5626	5533	5416	5323	5580	5370	18	1650	200	3850	10	1	8892384	499	18.95	0.60	12	0.01	296.00	9359.00	7520	20231025	-25.40	5180	20240805	8.30	7460	-24.80	20240312	5180	8.30	20240805	7520	-25.40	20231025	5180	8.30	20240805	0.00	N	200780	200	17 억		10150	N	N	0	N	00	N
25	20240828	090936	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	30	2	0.54	11080	2	0.02	5540	5540	5540	7160	3860	5510	5540.00	0.11	0	0	5743	5626	5533	5416	5323	5580	5370	18	1650	200	3850	10	1	8892384	493	18.72	0.59	12	0.00	296.00	9359.00	7520	20231025	-26.33	5180	20240805	6.95	7460	-25.74	20240312	5180	6.95	20240805	7520	-26.33	20231025	5180	6.95	20240805	0.00	N	200780	200	17 억		10150	N	N	0	N	00	N
26	20240827	160917	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	-100	5	-1.78	68058300	12299	192.08	5610	5650	5440	7290	3930	5610	5533.65	0.11	0	78	5936	5772	5666	5502	5396	5720	5450	18	1680	200	3920	10	1	8892384	490	18.61	0.59	12	0.14	296.00	9359.00	7520	20231025	-26.73	5180	20240805	6.37	7460	-26.14	20240312	5180	6.37	20240805	7520	-26.73	20231025	5180	6.37	20240805	0.00	N	200780	200	17 억		10079	N	N	0	N	00	N
27	20240827	150922	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	-70	5	-1.25	66460400	12009	187.55	5610	5650	5440	7290	3930	5610	5534.22	0.11	0	110	5936	5772	5666	5502	5396	5720	5450	18	1680	200	3920	10	1	8892384	493	18.72	0.59	12	0.14	296.00	9359.00	7520	20231025	-26.33	5180	20240805	6.95	7460	-25.74	20240312	5180	6.95	20240805	7520	-26.33	20231025	5180	6.95	20240805	0.00	N	200780	200	17 억		10079	N	N	0	N	00	N
28	20240827	140925	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	-40	5	-0.71	65031560	11752	183.54	5610	5650	5440	7290	3930	5610	5533.66	0.11	0	112	5936	5772	5666	5502	5396	5720	5450	18	1680	200	3920	10	1	8892384	495	18.82	0.60	12	0.13	296.00	9359.00	7520	20231025	-25.93	5180	20240805	7.53	7460	-25.34	20240312	5180	7.53	20240805	7520	-25.93	20231025	5180	7.53	20240805	0.00	N	200780	200	17 억		10079	N	N	0	N	00	N
29	20240827	130927	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	-160	5	-2.85	57868000	10455	163.28	5610	5650	5440	7290	3930	5610	5534.96	0.11	0	968	5936	5772	5666	5502	5396	5720	5450	18	1680	200	3920	10	1	8892384	485	18.41	0.58	12	0.12	296.00	9359.00	7520	20231025	-27.53	5180	20240805	5.21	7460	-26.94	20240312	5180	5.21	20240805	7520	-27.53	20231025	5180	5.21	20240805	0.00	N	200780	200	17 억		10079	N	N	0	N	00	N
30	20240827	120929	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	-100	5	-1.78	48403040	8723	136.23	5610	5650	5490	7290	3930	5610	5548.90	0.11	0	654	5936	5772	5666	5502	5396	5720	5450	18	1680	200	3920	10	1	8892384	490	18.61	0.59	12	0.10	296.00	9359.00	7520	20231025	-26.73	5180	20240805	6.37	7460	-26.14	20240312	5180	6.37	20240805	7520	-26.73	20231025	5180	6.37	20240805	0.00	N	200780	200	17 억		10079	N	N	0	N	00	N
31	20240827	110925	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	-10	5	-0.18	47326700	8528	133.19	5610	5650	5490	7290	3930	5610	5549.57	0.11	0	672	5936	5772	5666	5502	5396	5720	5450	18	1680	200	3920	10	1	8892384	498	18.92	0.60	12	0.10	296.00	9359.00	7520	20231025	-25.53	5180	20240805	8.11	7460	-24.93	20240312	5180	8.11	20240805	7520	-25.53	20231025	5180	8.11	20240805	0.00	N	200780	200	17 억		10079	N	N	0	N	00	N
32	20240827	100924	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	-90	5	-1.60	19167640	3454	53.94	5610	5650	5520	7290	3930	5610	5549.40	0.11	0	2053	5936	5772	5666	5502	5396	5720	5450	18	1680	200	3920	10	1	8892384	491	18.65	0.59	12	0.04	296.00	9359.00	7520	20231025	-26.60	5180	20240805	6.56	7460	-26.01	20240312	5180	6.56	20240805	7520	-26.60	20231025	5180	6.56	20240805	0.00	N	200780	200	17 억		10079	N	N	0	N	00	N
33	20240827	090923	57	100.00	KOSDAQ		제약	N	N	N	N		N	5610	0	3	0.00	706950	126	1.97	5610	5640	5610	7290	3930	5610	5610.71	0.11	0	-7	5936	5772	5666	5502	5396	5720	5450	18	1680	200	3920	10	1	8892384	499	18.95	0.60	12	0.00	296.00	9359.00	7520	20231025	-25.40	5180	20240805	8.30	7460	-24.80	20240312	5180	8.30	20240805	7520	-25.40	20231025	5180	8.30	20240805	0.00	N	200780	200	17 억		10079	N	N	0	N	00	N
34	20240826	160910	57	100.00	KOSDAQ		제약	N	N	N	N		N	5610	-70	5	-1.23	36193170	6402	87.75	5710	5830	5560	7380	3980	5680	5653.42	0.11	0	-68	5820	5750	5610	5540	5400	5785	5575	18	1700	200	3970	10	1	8892384	499	18.95	0.60	12	0.07	296.00	9359.00	7520	20231025	-25.40	5180	20240805	8.30	7460	-24.80	20240312	5180	8.30	20240805	7520	-25.40	20231025	5180	8.30	20240805	0.00	N	200780	200	17 억		10143	N	N	0	N	00	N
35	20240826	150918	57	100.00	KOSDAQ		제약	N	N	N	N		N	5610	-70	5	-1.23	22534410	3967	54.37	5710	5830	5580	7380	3980	5680	5680.47	0.11	0	-30	5820	5750	5610	5540	5400	5785	5575	18	1700	200	3970	10	1	8892384	499	18.95	0.60	12	0.04	296.00	9359.00	7520	20231025	-25.40	5180	20240805	8.30	7460	-24.80	20240312	5180	8.30	20240805	7520	-25.40	20231025	5180	8.30	20240805	0.00	N	200780	200	17 억		10143	N	N	0	N	00	N
36	20240826	140921	57	100.00	KOSDAQ		제약	N	N	N	N		N	5720	40	2	0.70	19334970	3396	46.55	5710	5830	5610	7380	3980	5680	5693.45	0.11	0	161	5820	5750	5610	5540	5400	5785	5575	18	1700	200	3970	10	1	8892384	509	19.32	0.61	12	0.04	296.00	9359.00	7520	20231025	-23.94	5180	20240805	10.42	7460	-23.32	20240312	5180	10.42	20240805	7520	-23.94	20231025	5180	10.42	20240805	0.00	N	200780	200	17 억		10143	N	N	0	N	00	N
37	20240826	130921	57	100.00	KOSDAQ		제약	N	N	N	N		N	5690	10	2	0.18	11076720	1934	26.51	5710	5830	5690	7380	3980	5680	5727.36	0.11	0	598	5820	5750	5610	5540	5400	5785	5575	18	1700	200	3970	10	1	8892384	506	19.22	0.61	12	0.02	296.00	9359.00	7520	20231025	-24.34	5180	20240805	9.85	7460	-23.73	20240312	5180	9.85	20240805	7520	-24.34	20231025	5180	9.85	20240805	0.00	N	200780	200	17 억		10143	N	N	0	N	00	N
38	20240826	120915	57	100.00	KOSDAQ		제약	N	N	N	N		N	5740	60	2	1.06	10225040	1785	24.47	5710	5830	5690	7380	3980	5680	5728.31	0.11	0	609	5820	5750	5610	5540	5400	5785	5575	18	1700	200	3970	10	1	8892384	510	19.39	0.61	12	0.02	296.00	9359.00	7520	20231025	-23.67	5180	20240805	10.81	7460	-23.06	20240312	5180	10.81	20240805	7520	-23.67	20231025	5180	10.81	20240805	0.00	N	200780	200	17 억		10143	N	N	0	N	00	N
39	20240826	110919	57	100.00	KOSDAQ		제약	N	N	N	N		N	5740	60	2	1.06	10081840	1760	24.12	5710	5830	5690	7380	3980	5680	5728.32	0.11	0	632	5820	5750	5610	5540	5400	5785	5575	18	1700	200	3970	10	1	8892384	510	19.39	0.61	12	0.02	296.00	9359.00	7520	20231025	-23.67	5180	20240805	10.81	7460	-23.06	20240312	5180	10.81	20240805	7520	-23.67	20231025	5180	10.81	20240805	0.00	N	200780	200	17 억		10143	N	N	0	N	00	N
40	20240826	100921	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	30	2	0.53	9468690	1653	22.66	5710	5830	5690	7380	3980	5680	5728.19	0.11	0	635	5820	5750	5610	5540	5400	5785	5575	18	1700	200	3970	10	1	8892384	508	19.29	0.61	12	0.02	296.00	9359.00	7520	20231025	-24.07	5180	20240805	10.23	7460	-23.46	20240312	5180	10.23	20240805	7520	-24.07	20231025	5180	10.23	20240805	0.00	N	200780	200	17 억		10143	N	N	0	N	00	N
41	20240826	090915	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	20	2	0.35	6822340	1189	16.30	5710	5830	5690	7380	3980	5680	5737.88	0.11	0	574	5820	5750	5610	5540	5400	5785	5575	18	1700	200	3970	10	1	8892384	507	19.26	0.61	12	0.01	296.00	9359.00	7520	20231025	-24.20	5180	20240805	10.04	7460	-23.59	20240312	5180	10.04	20240805	7520	-24.20	20231025	5180	10.04	20240805	0.00	N	200780	200	17 억		10143	N	N	0	N	00	N
42	20240823	160910	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	170	2	3.09	40415930	7293	46.11	5510	5680	5470	7160	3860	5510	5541.48	0.12	0	-232	5930	5720	5590	5380	5250	5655	5315	18	1650	200	3850	10	1	8892384	505	19.19	0.61	12	0.08	296.00	9359.00	7520	20231025	-24.47	5180	20240805	9.65	7460	-23.86	20240312	5180	9.65	20240805	7520	-24.47	20231025	5180	9.65	20240805	0.00	N	200780	200	17 억		10352	N	N	0	N	00	N
43	20240823	150919	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	70	2	1.27	32653600	5902	37.31	5510	5580	5470	7160	3860	5510	5532.63	0.12	0	-251	5930	5720	5590	5380	5250	5655	5315	18	1650	200	3850	10	1	8892384	496	18.85	0.60	12	0.07	296.00	9359.00	7520	20231025	-25.80	5180	20240805	7.72	7460	-25.20	20240312	5180	7.72	20240805	7520	-25.80	20231025	5180	7.72	20240805	0.00	N	200780	200	17 억		10352	N	N	0	N	00	N
44	20240823	140918	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	40	2	0.73	20822340	3776	23.87	5510	5570	5470	7160	3860	5510	5514.39	0.12	0	-46	5930	5720	5590	5380	5250	5655	5315	18	1650	200	3850	10	1	8892384	494	18.75	0.59	12	0.04	296.00	9359.00	7520	20231025	-26.20	5180	20240805	7.14	7460	-25.60	20240312	5180	7.14	20240805	7520	-26.20	20231025	5180	7.14	20240805	0.00	N	200780	200	17 억		10352	N	N	0	N	00	N
45	20240823	130918	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	10	2	0.18	14083880	2549	16.11	5510	5570	5470	7160	3860	5510	5525.26	0.12	0	-46	5930	5720	5590	5380	5250	5655	5315	18	1650	200	3850	10	1	8892384	491	18.65	0.59	12	0.03	296.00	9359.00	7520	20231025	-26.60	5180	20240805	6.56	7460	-26.01	20240312	5180	6.56	20240805	7520	-26.60	20231025	5180	6.56	20240805	0.00	N	200780	200	17 억		10352	N	N	0	N	00	N
46	20240823	120916	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	60	2	1.09	12590640	2279	14.41	5510	5570	5470	7160	3860	5510	5524.63	0.12	0	-29	5930	5720	5590	5380	5250	5655	5315	18	1650	200	3850	10	1	8892384	495	18.82	0.60	12	0.03	296.00	9359.00	7520	20231025	-25.93	5180	20240805	7.53	7460	-25.34	20240312	5180	7.53	20240805	7520	-25.93	20231025	5180	7.53	20240805	0.00	N	200780	200	17 억		10352	N	N	0	N	00	N
47	20240823	110914	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	50	2	0.91	9327520	1690	10.68	5510	5570	5470	7160	3860	5510	5519.24	0.12	0	-20	5930	5720	5590	5380	5250	5655	5315	18	1650	200	3850	10	1	8892384	494	18.78	0.59	12	0.02	296.00	9359.00	7520	20231025	-26.06	5180	20240805	7.34	7460	-25.47	20240312	5180	7.34	20240805	7520	-26.06	20231025	5180	7.34	20240805	0.00	N	200780	200	17 억		10352	N	N	0	N	00	N
48	20240823	100916	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	60	2	1.09	5937870	1074	6.79	5510	5570	5500	7160	3860	5510	5528.74	0.12	0	-2	5930	5720	5590	5380	5250	5655	5315	18	1650	200	3850	10	1	8892384	495	18.82	0.60	12	0.01	296.00	9359.00	7520	20231025	-25.93	5180	20240805	7.53	7460	-25.34	20240312	5180	7.53	20240805	7520	-25.93	20231025	5180	7.53	20240805	0.00	N	200780	200	17 억		10352	N	N	0	N	00	N
49	20240823	090917	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	60	2	1.09	1248620	225	1.42	5510	5570	5510	7160	3860	5510	5549.42	0.12	0	-30	5930	5720	5590	5380	5250	5655	5315	18	1650	200	3850	10	1	8892384	495	18.82	0.60	12	0.00	296.00	9359.00	7520	20231025	-25.93	5180	20240805	7.53	7460	-25.34	20240312	5180	7.53	20240805	7520	-25.93	20231025	5180	7.53	20240805	0.00	N	200780	200	17 억		10352	N	N	0	N	00	N
50	20240822	160911	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	-290	5	-5.00	87853100	15818	419.58	5790	5800	5460	7540	4060	5800	5554.00	0.11	0	290	5966	5882	5746	5662	5526	5815	5595	18	1740	200	4060	10	1	8892384	490	18.61	0.59	12	0.18	296.00	9359.00	7520	20231025	-26.73	5180	20240805	6.37	7460	-26.14	20240312	5180	6.37	20240805	7520	-26.73	20231025	5180	6.37	20240805	0.00	N	200780	200	17 억		10048	N	N	0	N	00	N
51	20240822	150918	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	-230	5	-3.97	82998520	14938	396.23	5790	5800	5460	7540	4060	5800	5556.20	0.11	0	811	5966	5882	5746	5662	5526	5815	5595	18	1740	200	4060	10	1	8892384	495	18.82	0.60	12	0.17	296.00	9359.00	7520	20231025	-25.93	5180	20240805	7.53	7460	-25.34	20240312	5180	7.53	20240805	7520	-25.93	20231025	5180	7.53	20240805	0.00	N	200780	200	17 억		10048	N	N	0	N	00	N
52	20240822	140919	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	-220	5	-3.79	72635440	13076	346.84	5790	5800	5460	7540	4060	5800	5554.87	0.11	0	911	5966	5882	5746	5662	5526	5815	5595	18	1740	200	4060	10	1	8892384	496	18.85	0.60	12	0.15	296.00	9359.00	7520	20231025	-25.80	5180	20240805	7.72	7460	-25.20	20240312	5180	7.72	20240805	7520	-25.80	20231025	5180	7.72	20240805	0.00	N	200780	200	17 억		10048	N	N	0	N	00	N
53	20240822	130919	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	-260	5	-4.48	70039300	12608	334.43	5790	5800	5460	7540	4060	5800	5555.15	0.11	0	986	5966	5882	5746	5662	5526	5815	5595	18	1740	200	4060	10	1	8892384	493	18.72	0.59	12	0.14	296.00	9359.00	7520	20231025	-26.33	5180	20240805	6.95	7460	-25.74	20240312	5180	6.95	20240805	7520	-26.33	20231025	5180	6.95	20240805	0.00	N	200780	200	17 억		10048	N	N	0	N	00	N
54	20240822	120923	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	-220	5	-3.79	45704160	8178	216.92	5790	5800	5500	7540	4060	5800	5588.67	0.11	0	535	5966	5882	5746	5662	5526	5815	5595	18	1740	200	4060	10	1	8892384	496	18.85	0.60	12	0.09	296.00	9359.00	7520	20231025	-25.80	5180	20240805	7.72	7460	-25.20	20240312	5180	7.72	20240805	7520	-25.80	20231025	5180	7.72	20240805	0.00	N	200780	200	17 억		10048	N	N	0	N	00	N
55	20240822	110914	57	100.00	KOSDAQ		제약	N	N	N	N		N	5660	-140	5	-2.41	10386860	1824	48.38	5790	5800	5660	7540	4060	5800	5694.55	0.11	0	15	5966	5882	5746	5662	5526	5815	5595	18	1740	200	4060	10	1	8892384	503	19.12	0.60	12	0.02	296.00	9359.00	7520	20231025	-24.73	5180	20240805	9.27	7460	-24.13	20240312	5180	9.27	20240805	7520	-24.73	20231025	5180	9.27	20240805	0.00	N	200780	200	17 억		10048	N	N	0	N	00	N
56	20240822	100913	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	-100	5	-1.72	2699400	470	12.47	5790	5800	5700	7540	4060	5800	5743.40	0.11	0	-32	5966	5882	5746	5662	5526	5815	5595	18	1740	200	4060	10	1	8892384	507	19.26	0.61	12	0.01	296.00	9359.00	7520	20231025	-24.20	5180	20240805	10.04	7460	-23.59	20240312	5180	10.04	20240805	7520	-24.20	20231025	5180	10.04	20240805	0.00	N	200780	200	17 억		10048	N	N	0	N	00	N
57	20240822	090914	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	-50	5	-0.86	23130	4	0.11	5790	5800	5750	7540	4060	5800	5782.50	0.11	0	-2	5966	5882	5746	5662	5526	5815	5595	18	1740	200	4060	10	1	8892384	511	19.43	0.61	12	0.00	296.00	9359.00	7520	20231025	-23.54	5180	20240805	11.00	7460	-22.92	20240312	5180	11.00	20240805	7520	-23.54	20231025	5180	11.00	20240805	0.00	N	200780	200	17 억		10048	N	N	0	N	00	N
58	20240821	160909	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	-10	5	-0.17	21605140	3770	35.02	5810	5830	5610	7550	4070	5810	5730.81	0.11	0	-145	5910	5860	5780	5730	5650	5885	5755	18	1740	200	4060	10	1	8892384	516	19.59	0.62	12	0.04	296.00	9359.00	7520	20231025	-22.87	5180	20240805	11.97	7460	-22.25	20240312	5180	11.97	20240805	7520	-22.87	20231025	5180	11.97	20240805	0.00	N	200780	200	17 억		10194	N	N	0	N	00	N
59	20240821	150921	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	-30	5	-0.52	19169660	3349	31.11	5810	5830	5610	7550	4070	5810	5724.00	0.11	0	-102	5910	5860	5780	5730	5650	5885	5755	18	1740	200	4060	10	1	8892384	514	19.53	0.62	12	0.04	296.00	9359.00	7520	20231025	-23.14	5180	20240805	11.58	7460	-22.52	20240312	5180	11.58	20240805	7520	-23.14	20231025	5180	11.58	20240805	0.00	N	200780	200	17 억		10194	N	N	0	N	00	N
60	20240821	140917	57	100.00	KOSDAQ		제약	N	N	N	N		N	5760	-50	5	-0.86	17373750	3037	28.21	5810	5830	5610	7550	4070	5810	5720.69	0.11	0	-1	5910	5860	5780	5730	5650	5885	5755	18	1740	200	4060	10	1	8892384	512	19.46	0.62	12	0.03	296.00	9359.00	7520	20231025	-23.40	5180	20240805	11.20	7460	-22.79	20240312	5180	11.20	20240805	7520	-23.40	20231025	5180	11.20	20240805	0.00	N	200780	200	17 억		10194	N	N	0	N	00	N
61	20240821	130922	57	100.00	KOSDAQ		제약	N	N	N	N		N	5740	-70	5	-1.20	13854200	2420	22.48	5810	5830	5610	7550	4070	5810	5724.88	0.11	0	-11	5910	5860	5780	5730	5650	5885	5755	18	1740	200	4060	10	1	8892384	510	19.39	0.61	12	0.03	296.00	9359.00	7520	20231025	-23.67	5180	20240805	10.81	7460	-23.06	20240312	5180	10.81	20240805	7520	-23.67	20231025	5180	10.81	20240805	0.00	N	200780	200	17 억		10194	N	N	0	N	00	N
62	20240821	120923	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	-60	5	-1.03	13733500	2399	22.29	5810	5830	5610	7550	4070	5810	5724.68	0.11	0	-11	5910	5860	5780	5730	5650	5885	5755	18	1740	200	4060	10	1	8892384	511	19.43	0.61	12	0.03	296.00	9359.00	7520	20231025	-23.54	5180	20240805	11.00	7460	-22.92	20240312	5180	11.00	20240805	7520	-23.54	20231025	5180	11.00	20240805	0.00	N	200780	200	17 억		10194	N	N	0	N	00	N
63	20240821	110918	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	0	3	0.00	13375880	2337	21.71	5810	5830	5610	7550	4070	5810	5723.53	0.11	0	6	5910	5860	5780	5730	5650	5885	5755	18	1740	200	4060	10	1	8892384	517	19.63	0.62	12	0.03	296.00	9359.00	7520	20231025	-22.74	5180	20240805	12.16	7460	-22.12	20240312	5180	12.16	20240805	7520	-22.74	20231025	5180	12.16	20240805	0.00	N	200780	200	17 억		10194	N	N	0	N	00	N
64	20240821	100923	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	-20	5	-0.34	10267840	1794	16.67	5810	5830	5610	7550	4070	5810	5723.43	0.11	0	22	5910	5860	5780	5730	5650	5885	5755	18	1740	200	4060	10	1	8892384	515	19.56	0.62	12	0.02	296.00	9359.00	7520	20231025	-23.01	5180	20240805	11.78	7460	-22.39	20240312	5180	11.78	20240805	7520	-23.01	20231025	5180	11.78	20240805	0.00	N	200780	200	17 억		10194	N	N	0	N	00	N
65	20240821	090913	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	-30	5	-0.52	710710	122	1.13	5810	5830	5780	7550	4070	5810	5825.49	0.11	0	-19	5910	5860	5780	5730	5650	5885	5755	18	1740	200	4060	10	1	8892384	514	19.53	0.62	12	0.00	296.00	9359.00	7520	20231025	-23.14	5180	20240805	11.58	7460	-22.52	20240312	5180	11.58	20240805	7520	-23.14	20231025	5180	11.58	20240805	0.00	N	200780	200	17 억		10194	N	N	0	N	00	N
66	20240820	160903	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	50	2	0.87	62120050	10764	84.88	5760	5830	5700	7480	4040	5760	5770.91	0.11	0	109	6086	5922	5736	5572	5386	5830	5480	18	1720	200	4030	10	1	8892384	517	19.63	0.62	12	0.12	296.00	9359.00	7520	20231025	-22.74	5180	20240805	12.16	7460	-22.12	20240312	5180	12.16	20240805	7520	-22.74	20231025	5180	12.16	20240805	0.00	N	200780	200	17 억		10085	N	N	0	N	00	N
67	20240820	150915	57	100.00	KOSDAQ		제약	N	N	N	N		N	5760	0	3	0.00	60594430	10500	82.79	5760	5830	5700	7480	4040	5760	5770.90	0.11	0	184	6086	5922	5736	5572	5386	5830	5480	18	1720	200	4030	10	1	8892384	512	19.46	0.62	12	0.12	296.00	9359.00	7520	20231025	-23.40	5180	20240805	11.20	7460	-22.79	20240312	5180	11.20	20240805	7520	-23.40	20231025	5180	11.20	20240805	0.00	N	200780	200	17 억		10085	N	N	0	N	00	N
68	20240820	140912	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	40	2	0.69	56128650	9730	76.72	5760	5830	5700	7480	4040	5760	5768.62	0.11	0	247	6086	5922	5736	5572	5386	5830	5480	18	1720	200	4030	10	1	8892384	516	19.59	0.62	12	0.11	296.00	9359.00	7520	20231025	-22.87	5180	20240805	11.97	7460	-22.25	20240312	5180	11.97	20240805	7520	-22.87	20231025	5180	11.97	20240805	0.00	N	200780	200	17 억		10085	N	N	0	N	00	N
69	20240820	130914	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	20	2	0.35	50813390	8808	69.45	5760	5830	5700	7480	4040	5760	5769.00	0.11	0	238	6086	5922	5736	5572	5386	5830	5480	18	1720	200	4030	10	1	8892384	514	19.53	0.62	12	0.10	296.00	9359.00	7520	20231025	-23.14	5180	20240805	11.58	7460	-22.52	20240312	5180	11.58	20240805	7520	-23.14	20231025	5180	11.58	20240805	0.00	N	200780	200	17 억		10085	N	N	0	N	00	N
70	20240820	120909	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	60	2	1.04	49966480	8662	68.30	5760	5830	5700	7480	4040	5760	5768.47	0.11	0	282	6086	5922	5736	5572	5386	5830	5480	18	1720	200	4030	10	1	8892384	518	19.66	0.62	12	0.10	296.00	9359.00	7520	20231025	-22.61	5180	20240805	12.36	7460	-21.98	20240312	5180	12.36	20240805	7520	-22.61	20231025	5180	12.36	20240805	0.00	N	200780	200	17 억		10085	N	N	0	N	00	N
71	20240820	110907	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	30	2	0.52	29452940	5119	40.36	5760	5830	5700	7480	4040	5760	5753.65	0.11	0	285	6086	5922	5736	5572	5386	5830	5480	18	1720	200	4030	10	1	8892384	515	19.56	0.62	12	0.06	296.00	9359.00	7520	20231025	-23.01	5180	20240805	11.78	7460	-22.39	20240312	5180	11.78	20240805	7520	-23.01	20231025	5180	11.78	20240805	0.00	N	200780	200	17 억		10085	N	N	0	N	00	N
72	20240820	100904	57	100.00	KOSDAQ		제약	N	N	N	N		N	5760	0	3	0.00	25365450	4410	34.77	5760	5830	5700	7480	4040	5760	5751.80	0.11	0	292	6086	5922	5736	5572	5386	5830	5480	18	1720	200	4030	10	1	8892384	512	19.46	0.62	12	0.05	296.00	9359.00	7520	20231025	-23.40	5180	20240805	11.20	7460	-22.79	20240312	5180	11.20	20240805	7520	-23.40	20231025	5180	11.20	20240805	0.00	N	200780	200	17 억		10085	N	N	0	N	00	N
73	20240820	090907	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	60	2	1.04	12130520	2100	16.56	5760	5830	5760	7480	4040	5760	5776.44	0.11	0	-36	6086	5922	5736	5572	5386	5830	5480	18	1720	200	4030	10	1	8892384	518	19.66	0.62	12	0.02	296.00	9359.00	7520	20231025	-22.61	5180	20240805	12.36	7460	-21.98	20240312	5180	12.36	20240805	7520	-22.61	20231025	5180	12.36	20240805	0.00	N	200780	200	17 억		10085	N	N	0	N	00	N
74	20240819	160856	57	100.00	KOSDAQ		제약	N	N	N	N		N	5760	-30	5	-0.52	72920090	12609	89.12	5820	5900	5550	7520	4060	5790	5783.19	0.12	0	-533	5923	5856	5723	5656	5523	5890	5690	18	1730	200	4050	10	1	8892384	512	19.46	0.62	12	0.14	296.00	9359.00	7520	20231025	-23.40	5180	20240805	11.20	7460	-22.79	20240312	5180	11.20	20240805	7520	-23.40	20231025	5180	11.20	20240805	0.00	N	200780	200	17 억		10620	N	N	0	N	00	N
75	20240819	150905	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	50	2	0.86	66648740	11521	81.43	5820	5900	5550	7520	4060	5790	5784.98	0.12	0	-465	5923	5856	5723	5656	5523	5890	5690	18	1730	200	4050	10	1	8892384	519	19.73	0.62	12	0.13	296.00	9359.00	7520	20231025	-22.34	5180	20240805	12.74	7460	-21.72	20240312	5180	12.74	20240805	7520	-22.34	20231025	5180	12.74	20240805	0.00	N	200780	200	17 억		10620	N	N	0	N	00	N
76	20240819	140905	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	50	2	0.86	53272000	9198	65.01	5820	5900	5550	7520	4060	5790	5791.69	0.12	0	-469	5923	5856	5723	5656	5523	5890	5690	18	1730	200	4050	10	1	8892384	519	19.73	0.62	12	0.10	296.00	9359.00	7520	20231025	-22.34	5180	20240805	12.74	7460	-21.72	20240312	5180	12.74	20240805	7520	-22.34	20231025	5180	12.74	20240805	0.00	N	200780	200	17 억		10620	N	N	0	N	00	N
77	20240819	130901	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	40	2	0.69	40011600	6898	48.75	5820	5900	5740	7520	4060	5790	5800.46	0.12	0	-290	5923	5856	5723	5656	5523	5890	5690	18	1730	200	4050	10	1	8892384	518	19.70	0.62	12	0.08	296.00	9359.00	7520	20231025	-22.47	5180	20240805	12.55	7460	-21.85	20240312	5180	12.55	20240805	7520	-22.47	20231025	5180	12.55	20240805	0.00	N	200780	200	17 억		10620	N	N	0	N	00	N
78	20240819	120902	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	60	2	1.04	30022060	5179	36.60	5820	5900	5740	7520	4060	5790	5796.88	0.12	0	-205	5923	5856	5723	5656	5523	5890	5690	18	1730	200	4050	10	1	8892384	520	19.76	0.63	12	0.06	296.00	9359.00	7520	20231025	-22.21	5180	20240805	12.93	7460	-21.58	20240312	5180	12.93	20240805	7520	-22.21	20231025	5180	12.93	20240805	0.00	N	200780	200	17 억		10620	N	N	0	N	00	N
79	20240819	110902	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	30	2	0.52	26142240	4512	31.89	5820	5900	5740	7520	4060	5790	5793.94	0.12	0	-202	5923	5856	5723	5656	5523	5890	5690	18	1730	200	4050	10	1	8892384	518	19.66	0.62	12	0.05	296.00	9359.00	7520	20231025	-22.61	5180	20240805	12.36	7460	-21.98	20240312	5180	12.36	20240805	7520	-22.61	20231025	5180	12.36	20240805	0.00	N	200780	200	17 억		10620	N	N	0	N	00	N
80	20240819	100904	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	20	2	0.35	18961180	3277	23.16	5820	5900	5740	7520	4060	5790	5786.14	0.12	0	-88	5923	5856	5723	5656	5523	5890	5690	18	1730	200	4050	10	1	8892384	517	19.63	0.62	12	0.04	296.00	9359.00	7520	20231025	-22.74	5180	20240805	12.16	7460	-22.12	20240312	5180	12.16	20240805	7520	-22.74	20231025	5180	12.16	20240805	0.00	N	200780	200	17 억		10620	N	N	0	N	00	N
81	20240819	090902	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	10	2	0.17	2331650	404	2.86	5820	5820	5740	7520	4060	5790	5771.41	0.12	0	-12	5923	5856	5723	5656	5523	5890	5690	18	1730	200	4050	10	1	8892384	516	19.59	0.62	12	0.00	296.00	9359.00	7520	20231025	-22.87	5180	20240805	11.97	7460	-22.25	20240312	5180	11.97	20240805	7520	-22.87	20231025	5180	11.97	20240805	0.00	N	200780	200	17 억		10620	N	N	0	N	00	N
82	20240816	160855	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	180	2	3.21	79985460	14061	512.80	5610	5790	5590	7290	3930	5610	5688.46	0.12	0	-296	5823	5716	5663	5556	5503	5690	5530	18	1680	200	3920	10	1	8892384	515	19.56	0.62	12	0.16	296.00	9359.00	7520	20231025	-23.01	5180	20240805	11.78	7460	-22.39	20240312	5180	11.78	20240805	7520	-23.01	20231025	5180	11.78	20240805	0.00	N	200780	200	17 억		10916	N	N	0	N	00	N
83	20240816	150857	57	100.00	KOSDAQ		제약	N	N	N	N		N	5720	110	2	1.96	74868950	13164	480.09	5610	5790	5590	7290	3930	5610	5687.40	0.12	0	-392	5823	5716	5663	5556	5503	5690	5530	18	1680	200	3920	10	1	8892384	509	19.32	0.61	12	0.15	296.00	9359.00	7520	20231025	-23.94	5180	20240805	10.42	7460	-23.32	20240312	5180	10.42	20240805	7520	-23.94	20231025	5180	10.42	20240805	0.00	N	200780	200	17 억		10916	N	N	0	N	00	N
84	20240816	140901	57	100.00	KOSDAQ		제약	N	N	N	N		N	5720	110	2	1.96	68211070	11999	437.60	5610	5790	5590	7290	3930	5610	5684.73	0.12	0	-443	5823	5716	5663	5556	5503	5690	5530	18	1680	200	3920	10	1	8892384	509	19.32	0.61	12	0.13	296.00	9359.00	7520	20231025	-23.94	5180	20240805	10.42	7460	-23.32	20240312	5180	10.42	20240805	7520	-23.94	20231025	5180	10.42	20240805	0.00	N	200780	200	17 억		10916	N	N	0	N	00	N
85	20240816	130903	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	100	2	1.78	49776400	8776	320.06	5610	5730	5590	7290	3930	5610	5671.88	0.12	0	-810	5823	5716	5663	5556	5503	5690	5530	18	1680	200	3920	10	1	8892384	508	19.29	0.61	12	0.10	296.00	9359.00	7520	20231025	-24.07	5180	20240805	10.23	7460	-23.46	20240312	5180	10.23	20240805	7520	-24.07	20231025	5180	10.23	20240805	0.00	N	200780	200	17 억		10916	N	N	0	N	00	N
86	20240816	120858	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	70	2	1.25	38880730	6866	250.40	5610	5730	5590	7290	3930	5610	5662.79	0.12	0	-694	5823	5716	5663	5556	5503	5690	5530	18	1680	200	3920	10	1	8892384	505	19.19	0.61	12	0.08	296.00	9359.00	7520	20231025	-24.47	5180	20240805	9.65	7460	-23.86	20240312	5180	9.65	20240805	7520	-24.47	20231025	5180	9.65	20240805	0.00	N	200780	200	17 억		10916	N	N	0	N	00	N
87	20240816	110902	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	100	2	1.78	24523960	4330	157.91	5610	5730	5590	7290	3930	5610	5663.73	0.12	0	-728	5823	5716	5663	5556	5503	5690	5530	18	1680	200	3920	10	1	8892384	508	19.29	0.61	12	0.05	296.00	9359.00	7520	20231025	-24.07	5180	20240805	10.23	7460	-23.46	20240312	5180	10.23	20240805	7520	-24.07	20231025	5180	10.23	20240805	0.00	N	200780	200	17 억		10916	N	N	0	N	00	N
88	20240816	100858	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	100	2	1.78	8576520	1513	55.18	5610	5730	5590	7290	3930	5610	5668.55	0.12	0	-573	5823	5716	5663	5556	5503	5690	5530	18	1680	200	3920	10	1	8892384	508	19.29	0.61	12	0.02	296.00	9359.00	7520	20231025	-24.07	5180	20240805	10.23	7460	-23.46	20240312	5180	10.23	20240805	7520	-24.07	20231025	5180	10.23	20240805	0.00	N	200780	200	17 억		10916	N	N	0	N	00	N
89	20240816	090900	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	30	2	0.53	2866750	511	18.64	5610	5640	5590	7290	3930	5610	5610.08	0.12	0	-489	5823	5716	5663	5556	5503	5690	5530	18	1680	200	3920	10	1	8892384	502	19.05	0.60	12	0.01	296.00	9359.00	7520	20231025	-25.00	5180	20240805	8.88	7460	-24.40	20240312	5180	8.88	20240805	7520	-25.00	20231025	5180	8.88	20240805	0.00	N	200780	200	17 억		10916	N	N	0	N	00	N
90	20240814	160859	57	100.00	KOSDAQ		제약	N	N	N	N		N	5610	-20	5	-0.36	15468180	2732	27.64	5650	5770	5610	7310	3950	5630	5661.85	0.12	0	-103	6063	5846	5653	5436	5243	5750	5340	18	1680	200	3940	10	1	8892384	499	18.95	0.60	12	0.03	296.00	9359.00	7520	20231025	-25.40	5180	20240805	8.30	7460	-24.80	20240312	5180	8.30	20240805	7520	-25.40	20231025	5180	8.30	20240805	0.00	N	200780	200	17 억		11018	N	N	0	N	00	N
91	20240814	150901	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	70	2	1.24	12606620	2223	22.49	5650	5770	5610	7310	3950	5630	5670.99	0.12	0	328	6063	5846	5653	5436	5243	5750	5340	18	1680	200	3940	10	1	8892384	507	19.26	0.61	12	0.02	296.00	9359.00	7520	20231025	-24.20	5180	20240805	10.04	7460	-23.59	20240312	5180	10.04	20240805	7520	-24.20	20231025	5180	10.04	20240805	0.00	N	200780	200	17 억		11018	N	N	0	N	00	N
92	20240814	140905	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	80	2	1.42	12013820	2119	21.44	5650	5770	5610	7310	3950	5630	5669.57	0.12	0	328	6063	5846	5653	5436	5243	5750	5340	18	1680	200	3940	10	1	8892384	508	19.29	0.61	12	0.02	296.00	9359.00	7520	20231025	-24.07	5180	20240805	10.23	7460	-23.46	20240312	5180	10.23	20240805	7520	-24.07	20231025	5180	10.23	20240805	0.00	N	200780	200	17 억		11018	N	N	0	N	00	N
93	20240814	130901	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	80	2	1.42	11346110	2002	20.25	5650	5770	5610	7310	3950	5630	5667.39	0.12	0	320	6063	5846	5653	5436	5243	5750	5340	18	1680	200	3940	10	1	8892384	508	19.29	0.61	12	0.02	296.00	9359.00	7520	20231025	-24.07	5180	20240805	10.23	7460	-23.46	20240312	5180	10.23	20240805	7520	-24.07	20231025	5180	10.23	20240805	0.00	N	200780	200	17 억		11018	N	N	0	N	00	N
94	20240814	120857	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	80	2	1.42	11329030	1999	20.22	5650	5770	5610	7310	3950	5630	5667.35	0.12	0	321	6063	5846	5653	5436	5243	5750	5340	18	1680	200	3940	10	1	8892384	508	19.29	0.61	12	0.02	296.00	9359.00	7520	20231025	-24.07	5180	20240805	10.23	7460	-23.46	20240312	5180	10.23	20240805	7520	-24.07	20231025	5180	10.23	20240805	0.00	N	200780	200	17 억		11018	N	N	0	N	00	N
95	20240814	110854	57	100.00	KOSDAQ		제약	N	N	N	N		N	5690	60	2	1.07	10289540	1816	18.37	5650	5770	5610	7310	3950	5630	5666.05	0.12	0	323	6063	5846	5653	5436	5243	5750	5340	18	1680	200	3940	10	1	8892384	506	19.22	0.61	12	0.02	296.00	9359.00	7520	20231025	-24.34	5180	20240805	9.85	7460	-23.73	20240312	5180	9.85	20240805	7520	-24.34	20231025	5180	9.85	20240805	0.00	N	200780	200	17 억		11018	N	N	0	N	00	N
96	20240814	100853	57	100.00	KOSDAQ		제약	N	N	N	N		N	5690	60	2	1.07	9669400	1707	17.27	5650	5770	5610	7310	3950	5630	5664.56	0.12	0	329	6063	5846	5653	5436	5243	5750	5340	18	1680	200	3940	10	1	8892384	506	19.22	0.61	12	0.02	296.00	9359.00	7520	20231025	-24.34	5180	20240805	9.85	7460	-23.73	20240312	5180	9.85	20240805	7520	-24.34	20231025	5180	9.85	20240805	0.00	N	200780	200	17 억		11018	N	N	0	N	00	N
97	20240814	090925	57	100.00	KOSDAQ		제약	N	N	N	N		N	5660	30	2	0.53	2398570	426	4.31	5650	5660	5630	7310	3950	5630	5630.45	0.12	0	-1	6063	5846	5653	5436	5243	5750	5340	18	1680	200	3940	10	1	8892384	503	19.12	0.60	12	0.00	296.00	9359.00	7520	20231025	-24.73	5180	20240805	9.27	7460	-24.13	20240312	5180	9.27	20240805	7520	-24.73	20231025	5180	9.27	20240805	0.00	N	200780	200	17 억		11018	N	N	0	N	00	N
98	20240813	160844	57	100.00	KOSDAQ		제약	N	N	N	N		N	5630	-100	5	-1.75	56502950	9884	113.26	5730	5870	5460	7440	4020	5730	5716.61	0.13	0	-421	5950	5840	5690	5580	5430	5895	5635	18	1710	200	4010	10	1	8892384	501	19.02	0.60	12	0.11	296.00	9359.00	7520	20231025	-25.13	5180	20240805	8.69	7460	-24.53	20240312	5180	8.69	20240805	7520	-25.13	20231025	5180	8.69	20240805	0.00	N	200780	200	17 억		11439	N	N	0	N	00	N
99	20240813	150851	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	-110	5	-1.92	53545440	9358	107.23	5730	5870	5460	7440	4020	5730	5721.89	0.13	0	-359	5950	5840	5690	5580	5430	5895	5635	18	1710	200	4010	10	1	8892384	500	18.99	0.60	12	0.11	296.00	9359.00	7520	20231025	-25.27	5180	20240805	8.49	7460	-24.66	20240312	5180	8.49	20240805	7520	-25.27	20231025	5180	8.49	20240805	0.00	N	200780	200	17 억		11439	N	N	0	N	00	N
100	20240813	140851	57	100.00	KOSDAQ		제약	N	N	N	N		N	5630	-100	5	-1.75	51374050	8972	102.81	5730	5870	5460	7440	4020	5730	5726.04	0.13	0	-350	5950	5840	5690	5580	5430	5895	5635	18	1710	200	4010	10	1	8892384	501	19.02	0.60	12	0.10	296.00	9359.00	7520	20231025	-25.13	5180	20240805	8.69	7460	-24.53	20240312	5180	8.69	20240805	7520	-25.13	20231025	5180	8.69	20240805	0.00	N	200780	200	17 억		11439	N	N	0	N	00	N
101	20240813	130852	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	-130	5	-2.27	47593450	8296	95.06	5730	5870	5460	7440	4020	5730	5736.92	0.13	0	-379	5950	5840	5690	5580	5430	5895	5635	18	1710	200	4010	10	1	8892384	498	18.92	0.60	12	0.09	296.00	9359.00	7520	20231025	-25.53	5180	20240805	8.11	7460	-24.93	20240312	5180	8.11	20240805	7520	-25.53	20231025	5180	8.11	20240805	0.00	N	200780	200	17 억		11439	N	N	0	N	00	N
102	20240813	120846	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	-150	5	-2.62	42235180	7325	83.93	5730	5870	5510	7440	4020	5730	5765.89	0.13	0	-389	5950	5840	5690	5580	5430	5895	5635	18	1710	200	4010	10	1	8892384	496	18.85	0.60	12	0.08	296.00	9359.00	7520	20231025	-25.80	5180	20240805	7.72	7460	-25.20	20240312	5180	7.72	20240805	7520	-25.80	20231025	5180	7.72	20240805	0.00	N	200780	200	17 억		11439	N	N	0	N	00	N
103	20240813	110844	57	100.00	KOSDAQ		제약	N	N	N	N		N	5770	40	2	0.70	35159300	6053	69.36	5730	5870	5680	7440	4020	5730	5808.57	0.13	0	-488	5950	5840	5690	5580	5430	5895	5635	18	1710	200	4010	10	1	8892384	513	19.49	0.62	12	0.07	296.00	9359.00	7520	20231025	-23.27	5180	20240805	11.39	7460	-22.65	20240312	5180	11.39	20240805	7520	-23.27	20231025	5180	11.39	20240805	0.00	N	200780	200	17 억		11439	N	N	0	N	00	N
104	20240813	100846	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	110	2	1.92	26530950	4559	52.24	5730	5870	5680	7440	4020	5730	5819.47	0.13	0	-430	5950	5840	5690	5580	5430	5895	5635	18	1710	200	4010	10	1	8892384	519	19.73	0.62	12	0.05	296.00	9359.00	7520	20231025	-22.34	5180	20240805	12.74	7460	-21.72	20240312	5180	12.74	20240805	7520	-22.34	20231025	5180	12.74	20240805	0.00	N	200780	200	17 억		11439	N	N	0	N	00	N
105	20240813	090851	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	140	2	2.44	11268450	1938	22.21	5730	5870	5730	7440	4020	5730	5814.47	0.13	0	-75	5950	5840	5690	5580	5430	5895	5635	18	1710	200	4010	10	1	8892384	522	19.83	0.63	12	0.02	296.00	9359.00	7520	20231025	-21.94	5180	20240805	13.32	7460	-21.31	20240312	5180	13.32	20240805	7520	-21.94	20231025	5180	13.32	20240805	0.00	N	200780	200	17 억		11439	N	N	0	N	00	N
106	20240812	160839	57	100.00	KOSDAQ		제약	N	N	N	N		N	5730	220	2	3.99	49327770	8726	51.61	5560	5800	5540	7160	3860	5510	5652.16	0.13	0	-199	5896	5702	5606	5412	5316	5655	5365	18	1650	200	3850	10	1	8892384	510	19.36	0.61	12	0.10	296.00	9359.00	7520	20231025	-23.80	5180	20240805	10.62	7460	-23.19	20240312	5180	10.62	20240805	7520	-23.80	20231025	5180	10.62	20240805	0.00	N	200780	200	17 억		11621	N	N	0	N	00	N
107	20240812	150840	57	100.00	KOSDAQ		제약	N	N	N	N		N	5740	230	2	4.17	48359410	8557	50.61	5560	5800	5540	7160	3860	5510	5651.44	0.13	0	-198	5896	5702	5606	5412	5316	5655	5365	18	1650	200	3850	10	1	8892384	510	19.39	0.61	12	0.10	296.00	9359.00	7520	20231025	-23.67	5180	20240805	10.81	7460	-23.06	20240312	5180	10.81	20240805	7520	-23.67	20231025	5180	10.81	20240805	0.00	N	200780	200	17 억		11621	N	N	0	N	00	N
108	20240812	140840	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	240	2	4.36	47940850	8484	50.17	5560	5800	5540	7160	3860	5510	5650.74	0.13	0	-195	5896	5702	5606	5412	5316	5655	5365	18	1650	200	3850	10	1	8892384	511	19.43	0.61	12	0.10	296.00	9359.00	7520	20231025	-23.54	5180	20240805	11.00	7460	-22.92	20240312	5180	11.00	20240805	7520	-23.54	20231025	5180	11.00	20240805	0.00	N	200780	200	17 억		11621	N	N	0	N	00	N
109	20240812	130836	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	240	2	4.36	46450590	8225	48.64	5560	5800	5540	7160	3860	5510	5647.49	0.13	0	-185	5896	5702	5606	5412	5316	5655	5365	18	1650	200	3850	10	1	8892384	511	19.43	0.61	12	0.09	296.00	9359.00	7520	20231025	-23.54	5180	20240805	11.00	7460	-22.92	20240312	5180	11.00	20240805	7520	-23.54	20231025	5180	11.00	20240805	0.00	N	200780	200	17 억		11621	N	N	0	N	00	N
110	20240812	120837	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	290	2	5.26	45289320	8023	47.45	5560	5800	5540	7160	3860	5510	5644.94	0.13	0	-61	5896	5702	5606	5412	5316	5655	5365	18	1650	200	3850	10	1	8892384	516	19.59	0.62	12	0.09	296.00	9359.00	7520	20231025	-22.87	5180	20240805	11.97	7460	-22.25	20240312	5180	11.97	20240805	7520	-22.87	20231025	5180	11.97	20240805	0.00	N	200780	200	17 억		11621	N	N	0	N	00	N
111	20240812	110838	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	130	2	2.36	12917600	2306	13.64	5560	5770	5540	7160	3860	5510	5601.73	0.13	0	80	5896	5702	5606	5412	5316	5655	5365	18	1650	200	3850	10	1	8892384	502	19.05	0.60	12	0.03	296.00	9359.00	7520	20231025	-25.00	5180	20240805	8.88	7460	-24.40	20240312	5180	8.88	20240805	7520	-25.00	20231025	5180	8.88	20240805	0.00	N	200780	200	17 억		11621	N	N	0	N	00	N
112	20240812	100831	57	100.00	KOSDAQ		제약	N	N	N	N		N	5670	160	2	2.90	7784020	1384	8.18	5560	5770	5560	7160	3860	5510	5624.29	0.13	0	162	5896	5702	5606	5412	5316	5655	5365	18	1650	200	3850	10	1	8892384	504	19.16	0.61	12	0.02	296.00	9359.00	7520	20231025	-24.60	5180	20240805	9.46	7460	-23.99	20240312	5180	9.46	20240805	7520	-24.60	20231025	5180	9.46	20240805	0.00	N	200780	200	17 억		11621	N	N	0	N	00	N
113	20240812	090830	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	70	2	1.27	1936150	347	2.05	5560	5600	5560	7160	3860	5510	5579.68	0.13	0	142	5896	5702	5606	5412	5316	5655	5365	18	1650	200	3850	10	1	8892384	496	18.85	0.60	12	0.00	296.00	9359.00	7520	20231025	-25.80	5180	20240805	7.72	7460	-25.20	20240312	5180	7.72	20240805	7520	-25.80	20231025	5180	7.72	20240805	0.00	N	200780	200	17 억		11621	N	N	0	N	00	N
114	20240809	160827	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	-280	5	-4.84	93431380	16607	72.15	5760	5800	5510	7520	4060	5790	5626.04	0.12	0	670	6116	5952	5676	5512	5236	6035	5595	18	1730	200	4050	10	1	8892384	490	18.61	0.59	12	0.19	296.00	9359.00	7520	20231025	-26.73	5180	20240805	6.37	7460	-26.14	20240312	5180	6.37	20240805	7520	-26.73	20231025	5180	6.37	20240805	0.00	N	200780	200	17 억		10951	N	N	0	N	00	N
115	20240809	150845	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	-190	5	-3.28	63856230	11248	48.87	5760	5800	5600	7520	4060	5790	5677.12	0.12	0	2768	6116	5952	5676	5512	5236	6035	5595	18	1730	200	4050	10	1	8892384	498	18.92	0.60	12	0.13	296.00	9359.00	7520	20231025	-25.53	5180	20240805	8.11	7460	-24.93	20240312	5180	8.11	20240805	7520	-25.53	20231025	5180	8.11	20240805	0.00	N	200780	200	17 억		10951	N	N	0	N	00	N
116	20240809	140849	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	-80	5	-1.38	33325920	5827	25.32	5760	5800	5620	7520	4060	5790	5719.22	0.12	0	661	6116	5952	5676	5512	5236	6035	5595	18	1730	200	4050	10	1	8892384	508	19.29	0.61	12	0.07	296.00	9359.00	7520	20231025	-24.07	5180	20240805	10.23	7460	-23.46	20240312	5180	10.23	20240805	7520	-24.07	20231025	5180	10.23	20240805	0.00	N	200780	200	17 억		10951	N	N	0	N	00	N
117	20240809	130843	57	100.00	KOSDAQ		제약	N	N	N	N		N	5770	-20	5	-0.35	32934370	5759	25.02	5760	5800	5620	7520	4060	5790	5718.77	0.12	0	669	6116	5952	5676	5512	5236	6035	5595	18	1730	200	4050	10	1	8892384	513	19.49	0.62	12	0.06	296.00	9359.00	7520	20231025	-23.27	5180	20240805	11.39	7460	-22.65	20240312	5180	11.39	20240805	7520	-23.27	20231025	5180	11.39	20240805	0.00	N	200780	200	17 억		10951	N	N	0	N	00	N
118	20240809	120841	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	-170	5	-2.94	32741290	5725	24.87	5760	5800	5620	7520	4060	5790	5719.00	0.12	0	672	6116	5952	5676	5512	5236	6035	5595	18	1730	200	4050	10	1	8892384	500	18.99	0.60	12	0.06	296.00	9359.00	7520	20231025	-25.27	5180	20240805	8.49	7460	-24.66	20240312	5180	8.49	20240805	7520	-25.27	20231025	5180	8.49	20240805	0.00	N	200780	200	17 억		10951	N	N	0	N	00	N
119	20240809	110835	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	-40	5	-0.69	18773930	3276	14.23	5760	5800	5690	7520	4060	5790	5730.75	0.12	0	552	6116	5952	5676	5512	5236	6035	5595	18	1730	200	4050	10	1	8892384	511	19.43	0.61	12	0.04	296.00	9359.00	7520	20231025	-23.54	5180	20240805	11.00	7460	-22.92	20240312	5180	11.00	20240805	7520	-23.54	20231025	5180	11.00	20240805	0.00	N	200780	200	17 억		10951	N	N	0	N	00	N
120	20240809	100844	57	100.00	KOSDAQ		제약	N	N	N	N		N	5760	-30	5	-0.52	17481630	3051	13.26	5760	5800	5690	7520	4060	5790	5729.80	0.12	0	568	6116	5952	5676	5512	5236	6035	5595	18	1730	200	4050	10	1	8892384	512	19.46	0.62	12	0.03	296.00	9359.00	7520	20231025	-23.40	5180	20240805	11.20	7460	-22.79	20240312	5180	11.20	20240805	7520	-23.40	20231025	5180	11.20	20240805	0.00	N	200780	200	17 억		10951	N	N	0	N	00	N
121	20240809	090837	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	-80	5	-1.38	5424150	945	4.11	5760	5800	5710	7520	4060	5790	5739.84	0.12	0	467	6116	5952	5676	5512	5236	6035	5595	18	1730	200	4050	10	1	8892384	508	19.29	0.61	12	0.01	296.00	9359.00	7520	20231025	-24.07	5180	20240805	10.23	7460	-23.46	20240312	5180	10.23	20240805	7520	-24.07	20231025	5180	10.23	20240805	0.00	N	200780	200	17 억		10951	N	N	0	N	00	N
122	20240808	160822	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	290	2	5.27	131171120	23014	155.34	5500	5840	5400	7150	3850	5500	5699.62	0.12	0	633	5673	5586	5493	5406	5313	5630	5450	18	1650	200	3850	10	1	8892384	515	19.56	0.62	12	0.26	296.00	9359.00	7520	20231025	-23.01	5180	20240805	11.78	7460	-22.39	20240312	5180	11.78	20240805	7520	-23.01	20231025	5180	11.78	20240805	0.00	N	200780	200	17 억		10318	N	N	0	N	00	N
123	20240808	150833	57	100.00	KOSDAQ		제약	N	N	N	N		N	5770	270	2	4.91	123398770	21666	146.24	5500	5840	5400	7150	3850	5500	5695.50	0.12	0	686	5673	5586	5493	5406	5313	5630	5450	18	1650	200	3850	10	1	8892384	513	19.49	0.62	12	0.24	296.00	9359.00	7520	20231025	-23.27	5180	20240805	11.39	7460	-22.65	20240312	5180	11.39	20240805	7520	-23.27	20231025	5180	11.39	20240805	0.00	N	200780	200	17 억		10318	N	N	0	N	00	N
124	20240808	140835	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	280	2	5.09	107273440	18884	127.47	5500	5840	5400	7150	3850	5500	5680.65	0.12	0	523	5673	5586	5493	5406	5313	5630	5450	18	1650	200	3850	10	1	8892384	514	19.53	0.62	12	0.21	296.00	9359.00	7520	20231025	-23.14	5180	20240805	11.58	7460	-22.52	20240312	5180	11.58	20240805	7520	-23.14	20231025	5180	11.58	20240805	0.00	N	200780	200	17 억		10318	N	N	0	N	00	N
125	20240808	130834	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	310	2	5.64	94603340	16680	112.59	5500	5840	5400	7150	3850	5500	5671.66	0.12	0	300	5673	5586	5493	5406	5313	5630	5450	18	1650	200	3850	10	1	8892384	517	19.63	0.62	12	0.19	296.00	9359.00	7520	20231025	-22.74	5180	20240805	12.16	7460	-22.12	20240312	5180	12.16	20240805	7520	-22.74	20231025	5180	12.16	20240805	0.00	N	200780	200	17 억		10318	N	N	0	N	00	N
126	20240808	120839	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	200	2	3.64	54434250	9732	65.69	5500	5760	5400	7150	3850	5500	5593.33	0.12	0	81	5673	5586	5493	5406	5313	5630	5450	18	1650	200	3850	10	1	8892384	507	19.26	0.61	12	0.11	296.00	9359.00	7520	20231025	-24.20	5180	20240805	10.04	7460	-23.59	20240312	5180	10.04	20240805	7520	-24.20	20231025	5180	10.04	20240805	0.00	N	200780	200	17 억		10318	N	N	0	N	00	N
127	20240808	110833	57	100.00	KOSDAQ		제약	N	N	N	N		N	5690	190	2	3.45	48079670	8616	58.16	5500	5760	5400	7150	3850	5500	5580.28	0.12	0	92	5673	5586	5493	5406	5313	5630	5450	18	1650	200	3850	10	1	8892384	506	19.22	0.61	12	0.10	296.00	9359.00	7520	20231025	-24.34	5180	20240805	9.85	7460	-23.73	20240312	5180	9.85	20240805	7520	-24.34	20231025	5180	9.85	20240805	0.00	N	200780	200	17 억		10318	N	N	0	N	00	N
128	20240808	100831	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	100	2	1.82	34989120	6296	42.50	5500	5650	5400	7150	3850	5500	5557.36	0.12	0	-2	5673	5586	5493	5406	5313	5630	5450	18	1650	200	3850	10	1	8892384	498	18.92	0.60	12	0.07	296.00	9359.00	7520	20231025	-25.53	5180	20240805	8.11	7460	-24.93	20240312	5180	8.11	20240805	7520	-25.53	20231025	5180	8.11	20240805	0.00	N	200780	200	17 억		10318	N	N	0	N	00	N
129	20240808	090826	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	100	2	1.82	9165990	1658	11.19	5500	5650	5500	7150	3850	5500	5528.34	0.12	0	486	5673	5586	5493	5406	5313	5630	5450	18	1650	200	3850	10	1	8892384	498	18.92	0.60	12	0.02	296.00	9359.00	7520	20231025	-25.53	5180	20240805	8.11	7460	-24.93	20240312	5180	8.11	20240805	7520	-25.53	20231025	5180	8.11	20240805	0.00	N	200780	200	17 억		10318	N	N	0	N	00	N
130	20240807	160811	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	70	2	1.29	79441920	14426	74.27	5440	5580	5400	7050	3810	5430	5506.86	0.11	0	187	5530	5480	5410	5360	5290	5505	5385	18	1620	200	3800	10	1	8892384	489	18.58	0.59	12	0.16	296.00	9359.00	7520	20231025	-26.86	5180	20240805	6.18	7460	-26.27	20240312	5180	6.18	20240805	7520	-26.86	20231025	5180	6.18	20240805	0.00	N	200780	200	17 억		10131	N	N	0	N	00	N
131	20240807	150825	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	130	2	2.39	74809430	13584	69.93	5440	5580	5400	7050	3810	5430	5507.17	0.11	0	265	5530	5480	5410	5360	5290	5505	5385	18	1620	200	3800	10	1	8892384	494	18.78	0.59	12	0.15	296.00	9359.00	7520	20231025	-26.06	5180	20240805	7.34	7460	-25.47	20240312	5180	7.34	20240805	7520	-26.06	20231025	5180	7.34	20240805	0.00	N	200780	200	17 억		10131	N	N	0	N	00	N
132	20240807	140830	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	130	2	2.39	67297300	12235	62.99	5440	5560	5400	7050	3810	5430	5500.39	0.11	0	175	5530	5480	5410	5360	5290	5505	5385	18	1620	200	3800	10	1	8892384	494	18.78	0.59	12	0.14	296.00	9359.00	7520	20231025	-26.06	5180	20240805	7.34	7460	-25.47	20240312	5180	7.34	20240805	7520	-26.06	20231025	5180	7.34	20240805	0.00	N	200780	200	17 억		10131	N	N	0	N	00	N
133	20240807	130824	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	70	2	1.29	53016650	9645	49.66	5440	5560	5400	7050	3810	5430	5496.80	0.11	0	33	5530	5480	5410	5360	5290	5505	5385	18	1620	200	3800	10	1	8892384	489	18.58	0.59	12	0.11	296.00	9359.00	7520	20231025	-26.86	5180	20240805	6.18	7460	-26.27	20240312	5180	6.18	20240805	7520	-26.86	20231025	5180	6.18	20240805	0.00	N	200780	200	17 억		10131	N	N	0	N	00	N
134	20240807	120826	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	110	2	2.03	48209060	8773	45.17	5440	5560	5400	7050	3810	5430	5495.16	0.11	0	-37	5530	5480	5410	5360	5290	5505	5385	18	1620	200	3800	10	1	8892384	493	18.72	0.59	12	0.10	296.00	9359.00	7520	20231025	-26.33	5180	20240805	6.95	7460	-25.74	20240312	5180	6.95	20240805	7520	-26.33	20231025	5180	6.95	20240805	0.00	N	200780	200	17 억		10131	N	N	0	N	00	N
135	20240807	110825	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	120	2	2.21	38927480	7090	36.50	5440	5550	5400	7050	3810	5430	5490.48	0.11	0	-36	5530	5480	5410	5360	5290	5505	5385	18	1620	200	3800	10	1	8892384	494	18.75	0.59	12	0.08	296.00	9359.00	7520	20231025	-26.20	5180	20240805	7.14	7460	-25.60	20240312	5180	7.14	20240805	7520	-26.20	20231025	5180	7.14	20240805	0.00	N	200780	200	17 억		10131	N	N	0	N	00	N
136	20240807	100819	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	110	2	2.03	36543240	6658	34.28	5440	5550	5400	7050	3810	5430	5488.62	0.11	0	-82	5530	5480	5410	5360	5290	5505	5385	18	1620	200	3800	10	1	8892384	493	18.72	0.59	12	0.07	296.00	9359.00	7520	20231025	-26.33	5180	20240805	6.95	7460	-25.74	20240312	5180	6.95	20240805	7520	-26.33	20231025	5180	6.95	20240805	0.00	N	200780	200	17 억		10131	N	N	0	N	00	N
137	20240807	090847	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	90	2	1.66	11590610	2129	10.96	5440	5520	5440	7050	3810	5430	5444.16	0.11	0	0	5530	5480	5410	5360	5290	5505	5385	18	1620	200	3800	10	1	8892384	491	18.65	0.59	12	0.02	296.00	9359.00	7520	20231025	-26.60	5180	20240805	6.56	7460	-26.01	20240312	5180	6.56	20240805	7520	-26.60	20231025	5180	6.56	20240805	0.00	N	200780	200	17 억		10131	N	N	0	N	00	N
138	20240806	160810	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	90	2	1.69	104799150	19424	92.05	5340	5460	5340	6940	3740	5340	5395.34	0.11	0	-84	6033	5686	5433	5086	4833	5560	4960	18	1600	200	3730	10	1	8892384	483	18.34	0.58	12	0.22	296.00	9359.00	7520	20231025	-27.79	5180	20240805	4.83	7460	-27.21	20240312	5180	4.83	20240805	7520	-27.79	20231025	5180	4.83	20240805	0.00	N	200780	200	17 억		10213	N	N	0	N	00	N
139	20240806	150822	57	100.00	KOSDAQ		제약	N	N	N	N		N	5360	20	2	0.37	59049500	10998	52.12	5340	5460	5340	6940	3740	5340	5369.11	0.11	0	-288	6033	5686	5433	5086	4833	5560	4960	18	1600	200	3730	10	1	8892384	477	18.11	0.57	12	0.12	296.00	9359.00	7520	20231025	-28.72	5180	20240805	3.47	7460	-28.15	20240312	5180	3.47	20240805	7520	-28.72	20231025	5180	3.47	20240805	0.00	N	200780	200	17 억		10213	N	N	0	N	00	N
140	20240806	140818	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	70	2	1.31	57531210	10716	50.78	5340	5460	5340	6940	3740	5340	5368.72	0.11	0	-269	6033	5686	5433	5086	4833	5560	4960	18	1600	200	3730	10	1	8892384	481	18.28	0.58	12	0.12	296.00	9359.00	7520	20231025	-28.06	5180	20240805	4.44	7460	-27.48	20240312	5180	4.44	20240805	7520	-28.06	20231025	5180	4.44	20240805	0.00	N	200780	200	17 억		10213	N	N	0	N	00	N
141	20240806	130820	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	60	2	1.12	51681260	9632	45.64	5340	5460	5340	6940	3740	5340	5365.58	0.11	0	-204	6033	5686	5433	5086	4833	5560	4960	18	1600	200	3730	10	1	8892384	480	18.24	0.58	12	0.11	296.00	9359.00	7520	20231025	-28.19	5180	20240805	4.25	7460	-27.61	20240312	5180	4.25	20240805	7520	-28.19	20231025	5180	4.25	20240805	0.00	N	200780	200	17 억		10213	N	N	0	N	00	N
142	20240806	120822	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	70	2	1.31	45627320	8508	40.32	5340	5460	5340	6940	3740	5340	5362.87	0.11	0	286	6033	5686	5433	5086	4833	5560	4960	18	1600	200	3730	10	1	8892384	481	18.28	0.58	12	0.10	296.00	9359.00	7520	20231025	-28.06	5180	20240805	4.44	7460	-27.48	20240312	5180	4.44	20240805	7520	-28.06	20231025	5180	4.44	20240805	0.00	N	200780	200	17 억		10213	N	N	0	N	00	N
143	20240806	110811	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	110	2	2.06	38359460	7152	33.89	5340	5460	5340	6940	3740	5340	5363.46	0.11	0	-158	6033	5686	5433	5086	4833	5560	4960	18	1600	200	3730	10	1	8892384	485	18.41	0.58	12	0.08	296.00	9359.00	7520	20231025	-27.53	5180	20240805	5.21	7460	-26.94	20240312	5180	5.21	20240805	7520	-27.53	20231025	5180	5.21	20240805	0.00	N	200780	200	17 억		10213	N	N	0	N	00	N
144	20240806	100811	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	120	2	2.25	37220450	6943	32.90	5340	5460	5340	6940	3740	5340	5360.86	0.11	0	-154	6033	5686	5433	5086	4833	5560	4960	18	1600	200	3730	10	1	8892384	486	18.45	0.58	12	0.08	296.00	9359.00	7520	20231025	-27.39	5180	20240805	5.41	7460	-26.81	20240312	5180	5.41	20240805	7520	-27.39	20231025	5180	5.41	20240805	0.00	N	200780	200	17 억		10213	N	N	0	N	00	N
145	20240806	090817	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	0	3	0.00	6002160	1124	5.33	5340	5340	5340	6940	3740	5340	5340.00	0.11	0	0	6033	5686	5433	5086	4833	5560	4960	18	1600	200	3730	10	1	8892384	475	18.04	0.57	12	0.01	296.00	9359.00	7520	20231025	-28.99	5180	20240805	3.09	7460	-28.42	20240312	5180	3.09	20240805	7520	-28.99	20231025	5180	3.09	20240805	0.00	N	200780	200	17 억		10213	N	N	0	N	00	N
146	20240805	160800	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5340	-440	5	-7.61	113465720	21018	210.85	5730	5780	5180	7510	4050	5780	5398.50	0.13	0	-1573	5893	5836	5743	5686	5593	5790	5640	18	1730	200	4040	10	1	8892384	475	18.04	0.57	12	0.24	296.00	9359.00	7520	20231025	-28.99	5180	20240805	3.09	7460	-28.42	20240312	5180	3.09	20240805	7520	-28.99	20231025	5180	3.09	20240805	0.00	N	200780	200	17 억		11788	N	N	0	N	00	N
147	20240805	150814	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5330	-450	5	-7.79	88627090	16347	163.99	5730	5780	5180	7510	4050	5780	5421.61	0.13	0	-1573	5893	5836	5743	5686	5593	5790	5640	18	1730	200	4040	10	1	8892384	474	18.01	0.57	12	0.18	296.00	9359.00	7520	20231025	-29.12	5180	20240805	2.90	7460	-28.55	20240312	5180	2.90	20240805	7520	-29.12	20231025	5180	2.90	20240805	0.00	N	200780	200	17 억		11788	N	N	0	N	00	N
148	20240805	140815	58	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5460	-320	5	-5.54	52447910	9518	95.49	5730	5780	5400	7510	4050	5780	5510.39	0.13	0	-1836	5893	5836	5743	5686	5593	5790	5640	18	1730	200	4040	10	1	8892384	486	18.45	0.58	12	0.11	296.00	9359.00	7520	20231025	-27.39	5400	20240805	1.11	7460	-26.81	20240312	5400	1.11	20240805	7520	-27.39	20231025	5400	1.11	20240805	0.00	N	200780	200	17 억		11788	N	N	0	N	00	N
149	20240805	130814	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	-270	5	-4.67	26156560	4688	47.03	5730	5780	5500	7510	4050	5780	5579.47	0.13	0	-1276	5893	5836	5743	5686	5593	5790	5640	18	1730	200	4040	10	1	8892384	490	18.61	0.59	12	0.05	296.00	9359.00	7520	20231025	-26.73	5400	20240704	2.04	7460	-26.14	20240312	5400	2.04	20240704	7520	-26.73	20231025	5400	2.04	20240704	0.00	N	200780	200	17 억		11788	N	N	0	N	00	N
150	20240805	120809	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	-180	5	-3.11	18911260	3377	33.88	5730	5780	5500	7510	4050	5780	5600.02	0.13	0	-958	5893	5836	5743	5686	5593	5790	5640	18	1730	200	4040	10	1	8892384	498	18.92	0.60	12	0.04	296.00	9359.00	7520	20231025	-25.53	5400	20240704	3.70	7460	-24.93	20240312	5400	3.70	20240704	7520	-25.53	20231025	5400	3.70	20240704	0.00	N	200780	200	17 억		11788	N	N	0	N	00	N
151	20240805	110809	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	-180	5	-3.11	16240210	2900	29.09	5730	5780	5500	7510	4050	5780	5600.07	0.13	0	-958	5893	5836	5743	5686	5593	5790	5640	18	1730	200	4040	10	1	8892384	498	18.92	0.60	12	0.03	296.00	9359.00	7520	20231025	-25.53	5400	20240704	3.70	7460	-24.93	20240312	5400	3.70	20240704	7520	-25.53	20231025	5400	3.70	20240704	0.00	N	200780	200	17 억		11788	N	N	0	N	00	N
152	20240805	100807	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	-220	5	-3.81	12724670	2263	22.70	5730	5780	5550	7510	4050	5780	5622.92	0.13	0	-958	5893	5836	5743	5686	5593	5790	5640	18	1730	200	4040	10	1	8892384	494	18.78	0.59	12	0.03	296.00	9359.00	7520	20231025	-26.06	5400	20240704	2.96	7460	-25.47	20240312	5400	2.96	20240704	7520	-26.06	20231025	5400	2.96	20240704	0.00	N	200780	200	17 억		11788	N	N	0	N	00	N
153	20240805	090802	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	0	3	0.00	927730	162	1.63	5730	5780	5680	7510	4050	5780	5726.73	0.13	0	-5	5893	5836	5743	5686	5593	5790	5640	18	1730	200	4040	10	1	8892384	514	19.53	0.62	12	0.00	296.00	9359.00	7520	20231025	-23.14	5400	20240704	7.04	7460	-22.52	20240312	5400	7.04	20240704	7520	-23.14	20231025	5400	7.04	20240704	0.00	N	200780	200	17 억		11788	N	N	0	N	00	N
154	20240802	160755	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	-20	5	-0.34	56837560	9956	212.24	5790	5800	5650	7540	4060	5800	5708.88	0.13	0	-63	5893	5846	5783	5736	5673	5815	5705	18	1740	200	4060	10	1	8892384	514	19.53	0.62	12	0.11	296.00	9359.00	7520	20231025	-23.14	5400	20240704	7.04	7460	-22.52	20240312	5400	7.04	20240704	7520	-23.14	20231025	5400	7.04	20240704	0.00	N	200780	200	17 억		11838	N	N	0	N	00	N
155	20240802	150754	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	-20	5	-0.34	47180290	8272	176.34	5790	5800	5650	7540	4060	5800	5703.61	0.13	0	346	5893	5846	5783	5736	5673	5815	5705	18	1740	200	4060	10	1	8892384	514	19.53	0.62	12	0.09	296.00	9359.00	7520	20231025	-23.14	5400	20240704	7.04	7460	-22.52	20240312	5400	7.04	20240704	7520	-23.14	20231025	5400	7.04	20240704	0.00	N	200780	200	17 억		11838	N	N	0	N	00	N
156	20240802	140757	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	-20	5	-0.34	23271320	4061	86.57	5790	5800	5660	7540	4060	5800	5730.44	0.13	0	-61	5893	5846	5783	5736	5673	5815	5705	18	1740	200	4060	10	1	8892384	514	19.53	0.62	12	0.05	296.00	9359.00	7520	20231025	-23.14	5400	20240704	7.04	7460	-22.52	20240312	5400	7.04	20240704	7520	-23.14	20231025	5400	7.04	20240704	0.00	N	200780	200	17 억		11838	N	N	0	N	00	N
157	20240802	130755	57	100.00	KOSDAQ		제약	N	N	N	N		N	5770	-30	5	-0.52	15578930	2715	57.88	5790	5800	5660	7540	4060	5800	5738.10	0.13	0	47	5893	5846	5783	5736	5673	5815	5705	18	1740	200	4060	10	1	8892384	513	19.49	0.62	12	0.03	296.00	9359.00	7520	20231025	-23.27	5400	20240704	6.85	7460	-22.65	20240312	5400	6.85	20240704	7520	-23.27	20231025	5400	6.85	20240704	0.00	N	200780	200	17 억		11838	N	N	0	N	00	N
158	20240802	120756	57	100.00	KOSDAQ		제약	N	N	N	N		N	5670	-130	5	-2.24	13968480	2432	51.84	5790	5800	5660	7540	4060	5800	5743.62	0.13	0	46	5893	5846	5783	5736	5673	5815	5705	18	1740	200	4060	10	1	8892384	504	19.16	0.61	12	0.03	296.00	9359.00	7520	20231025	-24.60	5400	20240704	5.00	7460	-23.99	20240312	5400	5.00	20240704	7520	-24.60	20231025	5400	5.00	20240704	0.00	N	200780	200	17 억		11838	N	N	0	N	00	N
159	20240802	110756	57	100.00	KOSDAQ		제약	N	N	N	N		N	5730	-70	5	-1.21	12090050	2102	44.81	5790	5800	5660	7540	4060	5800	5751.69	0.13	0	-60	5893	5846	5783	5736	5673	5815	5705	18	1740	200	4060	10	1	8892384	510	19.36	0.61	12	0.02	296.00	9359.00	7520	20231025	-23.80	5400	20240704	6.11	7460	-23.19	20240312	5400	6.11	20240704	7520	-23.80	20231025	5400	6.11	20240704	0.00	N	200780	200	17 억		11838	N	N	0	N	00	N
160	20240802	100752	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	-10	5	-0.17	3982060	700	14.92	5790	5800	5660	7540	4060	5800	5688.66	0.13	0	-20	5893	5846	5783	5736	5673	5815	5705	18	1740	200	4060	10	1	8892384	515	19.56	0.62	12	0.01	296.00	9359.00	7520	20231025	-23.01	5400	20240704	7.22	7460	-22.39	20240312	5400	7.22	20240704	7520	-23.01	20231025	5400	7.22	20240704	0.00	N	200780	200	17 억		11838	N	N	0	N	00	N
161	20240802	090757	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	0	3	0.00	260570	45	0.96	5790	5800	5790	7540	4060	5800	5790.44	0.13	0	-7	5893	5846	5783	5736	5673	5815	5705	18	1740	200	4060	10	1	8892384	516	19.59	0.62	12	0.00	296.00	9359.00	7520	20231025	-22.87	5400	20240704	7.41	7460	-22.25	20240312	5400	7.41	20240704	7520	-22.87	20231025	5400	7.41	20240704	0.00	N	200780	200	17 억		11838	N	N	0	N	00	N
162	20240801	160751	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	0	3	0.00	27073570	4681	43.67	5810	5830	5720	7540	4060	5800	5783.72	0.13	0	-92	5960	5880	5790	5710	5620	5885	5715	18	1740	200	4060	10	1	8892384	516	19.59	0.62	12	0.05	296.00	9359.00	7520	20231025	-22.87	5400	20240704	7.41	7460	-22.25	20240312	5400	7.41	20240704	7520	-22.87	20231025	5400	7.41	20240704	0.00	N	200780	200	17 억		11926	N	N	0	N	00	N
163	20240801	150812	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	-10	5	-0.17	22889960	3959	36.93	5810	5830	5720	7540	4060	5800	5781.75	0.13	0	-91	5960	5880	5790	5710	5620	5885	5715	18	1740	200	4060	10	1	8892384	515	19.56	0.62	12	0.04	296.00	9359.00	7520	20231025	-23.01	5400	20240704	7.22	7460	-22.39	20240312	5400	7.22	20240704	7520	-23.01	20231025	5400	7.22	20240704	0.00	N	200780	200	17 억		11926	N	N	0	N	00	N
164	20240801	140803	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	10	2	0.17	18187890	3144	29.33	5810	5830	5720	7540	4060	5800	5784.95	0.13	0	-83	5960	5880	5790	5710	5620	5885	5715	18	1740	200	4060	10	1	8892384	517	19.63	0.62	12	0.04	296.00	9359.00	7520	20231025	-22.74	5400	20240704	7.59	7460	-22.12	20240312	5400	7.59	20240704	7520	-22.74	20231025	5400	7.59	20240704	0.00	N	200780	200	17 억		11926	N	N	0	N	00	N
165	20240801	130754	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	-20	5	-0.34	11910660	2056	19.18	5810	5830	5720	7540	4060	5800	5793.12	0.13	0	-55	5960	5880	5790	5710	5620	5885	5715	18	1740	200	4060	10	1	8892384	514	19.53	0.62	12	0.02	296.00	9359.00	7520	20231025	-23.14	5400	20240704	7.04	7460	-22.52	20240312	5400	7.04	20240704	7520	-23.14	20231025	5400	7.04	20240704	0.00	N	200780	200	17 억		11926	N	N	0	N	00	N
166	20240801	120759	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	-20	5	-0.34	8413770	1453	13.56	5810	5830	5720	7540	4060	5800	5790.62	0.13	0	-51	5960	5880	5790	5710	5620	5885	5715	18	1740	200	4060	10	1	8892384	514	19.53	0.62	12	0.02	296.00	9359.00	7520	20231025	-23.14	5400	20240704	7.04	7460	-22.52	20240312	5400	7.04	20240704	7520	-23.14	20231025	5400	7.04	20240704	0.00	N	200780	200	17 억		11926	N	N	0	N	00	N
167	20240801	110759	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	10	2	0.17	7263280	1254	11.70	5810	5830	5720	7540	4060	5800	5792.09	0.13	0	-51	5960	5880	5790	5710	5620	5885	5715	18	1740	200	4060	10	1	8892384	517	19.63	0.62	12	0.01	296.00	9359.00	7520	20231025	-22.74	5400	20240704	7.59	7460	-22.12	20240312	5400	7.59	20240704	7520	-22.74	20231025	5400	7.59	20240704	0.00	N	200780	200	17 억		11926	N	N	0	N	00	N
168	20240801	100754	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	-50	5	-0.86	6816080	1177	10.98	5810	5830	5720	7540	4060	5800	5791.06	0.13	0	-50	5960	5880	5790	5710	5620	5885	5715	18	1740	200	4060	10	1	8892384	511	19.43	0.61	12	0.01	296.00	9359.00	7520	20231025	-23.54	5400	20240704	6.48	7460	-22.92	20240312	5400	6.48	20240704	7520	-23.54	20231025	5400	6.48	20240704	0.00	N	200780	200	17 억		11926	N	N	0	N	00	N
169	20240801	090746	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	10	2	0.17	610050	105	0.98	5810	5810	5810	7540	4060	5800	5810.00	0.13	0	-14	5960	5880	5790	5710	5620	5885	5715	18	1740	200	4060	10	1	8892384	517	19.63	0.62	12	0.00	296.00	9359.00	7520	20231025	-22.74	5400	20240704	7.59	7460	-22.12	20240312	5400	7.59	20240704	7520	-22.74	20231025	5400	7.59	20240704	0.00	N	200780	200	17 억		11926	N	N	0	N	00	N