KissMeData/023910/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	160343	57	100.00	KOSDAQ		제약	N	N	N	N		N	26500	150	2	0.57	117386400	4450	39.98	26300	26550	26200	34250	18450	26350	26377.95	17.50	0	60	28416	27382	26716	25682	25016	27900	26200	30	7900	500	19490	50	1	6000000	1590	5.59	0.63	12	0.07	4738.00	41899.00	29650	20240219	-10.62	25800	20240805	2.71	29650	-10.62	20240219	25800	2.71	20240805	29650	-10.62	20240219	25800	2.71	20240805	0.41	N	023910	500	30 억		1049733	N	N	0	N	00	N
3	20240830	150346	57	100.00	KOSDAQ		제약	N	N	N	N		N	26350	0	3	0.00	113838800	4316	38.77	26300	26550	26200	34250	18450	26350	26376.00	17.50	0	24	28416	27382	26716	25682	25016	27900	26200	30	7900	500	19490	50	1	6000000	1581	5.56	0.63	12	0.07	4738.00	41899.00	29650	20240219	-11.13	25800	20240805	2.13	29650	-11.13	20240219	25800	2.13	20240805	29650	-11.13	20240219	25800	2.13	20240805	0.41	N	023910	500	30 억		1049733	N	N	0	N	00	N
4	20240830	140346	57	100.00	KOSDAQ		제약	N	N	N	N		N	26350	0	3	0.00	90661350	3435	30.86	26300	26550	26200	34250	18450	26350	26393.41	17.50	0	157	28416	27382	26716	25682	25016	27900	26200	30	7900	500	19490	50	1	6000000	1581	5.56	0.63	12	0.06	4738.00	41899.00	29650	20240219	-11.13	25800	20240805	2.13	29650	-11.13	20240219	25800	2.13	20240805	29650	-11.13	20240219	25800	2.13	20240805	0.41	N	023910	500	30 억		1049733	N	N	0	N	00	N
5	20240830	130344	57	100.00	KOSDAQ		제약	N	N	N	N		N	26300	-50	5	-0.19	63075950	2391	21.48	26300	26500	26200	34250	18450	26350	26380.57	17.50	0	150	28416	27382	26716	25682	25016	27900	26200	30	7900	500	19490	50	1	6000000	1578	5.55	0.63	12	0.04	4738.00	41899.00	29650	20240219	-11.30	25800	20240805	1.94	29650	-11.30	20240219	25800	1.94	20240805	29650	-11.30	20240219	25800	1.94	20240805	0.41	N	023910	500	30 억		1049733	N	N	0	N	00	N
6	20240830	120346	57	100.00	KOSDAQ		제약	N	N	N	N		N	26350	0	3	0.00	52960550	2007	18.03	26300	26500	26200	34250	18450	26350	26387.92	17.50	0	172	28416	27382	26716	25682	25016	27900	26200	30	7900	500	19490	50	1	6000000	1581	5.56	0.63	12	0.03	4738.00	41899.00	29650	20240219	-11.13	25800	20240805	2.13	29650	-11.13	20240219	25800	2.13	20240805	29650	-11.13	20240219	25800	2.13	20240805	0.41	N	023910	500	30 억		1049733	N	N	0	N	00	N
7	20240830	110347	57	100.00	KOSDAQ		제약	N	N	N	N		N	26350	0	3	0.00	51219950	1941	17.44	26300	26500	26200	34250	18450	26350	26388.43	17.50	0	198	28416	27382	26716	25682	25016	27900	26200	30	7900	500	19490	50	1	6000000	1581	5.56	0.63	12	0.03	4738.00	41899.00	29650	20240219	-11.13	25800	20240805	2.13	29650	-11.13	20240219	25800	2.13	20240805	29650	-11.13	20240219	25800	2.13	20240805	0.41	N	023910	500	30 억		1049733	N	N	0	N	00	N
8	20240830	100348	57	100.00	KOSDAQ		제약	N	N	N	N		N	26450	100	2	0.38	35698150	1353	12.16	26300	26500	26200	34250	18450	26350	26384.44	17.50	0	172	28416	27382	26716	25682	25016	27900	26200	30	7900	500	19490	50	1	6000000	1587	5.58	0.63	12	0.02	4738.00	41899.00	29650	20240219	-10.79	25800	20240805	2.52	29650	-10.79	20240219	25800	2.52	20240805	29650	-10.79	20240219	25800	2.52	20240805	0.41	N	023910	500	30 억		1049733	N	N	0	N	00	N
9	20240830	090347	57	100.00	KOSDAQ		제약	N	N	N	N		N	26300	-50	5	-0.19	3076900	117	1.05	26300	26300	26200	34250	18450	26350	26298.29	17.50	0	-41	28416	27382	26716	25682	25016	27900	26200	30	7900	500	19490	50	1	6000000	1578	5.55	0.63	12	0.00	4738.00	41899.00	29650	20240219	-11.30	25800	20240805	1.94	29650	-11.30	20240219	25800	1.94	20240805	29650	-11.30	20240219	25800	1.94	20240805	0.41	N	023910	500	30 억		1049733	N	N	0	N	00	N
10	20240829	160347	57	100.00	KOSDAQ		제약	N	N	N	N		N	26350	0	3	0.00	294343250	11124	132.79	26150	27750	26050	34250	18450	26350	26461.89	17.52	0	-1254	26550	26450	26300	26200	26050	26500	26250	30	7900	500	19490	50	1	6000000	1581	5.56	0.63	12	0.19	4738.00	41899.00	29650	20240219	-11.13	25800	20240805	2.13	29650	-11.13	20240219	25800	2.13	20240805	29650	-11.13	20240219	25800	2.13	20240805	0.40	N	023910	500	30 억		1051005	N	N	0	N	00	N
11	20240829	150350	57	100.00	KOSDAQ		제약	N	N	N	N		N	26200	-150	5	-0.57	270238850	10206	121.83	26150	27750	26050	34250	18450	26350	26478.43	17.52	0	-1251	26550	26450	26300	26200	26050	26500	26250	30	7900	500	19490	50	1	6000000	1572	5.53	0.63	12	0.17	4738.00	41899.00	29650	20240219	-11.64	25800	20240805	1.55	29650	-11.64	20240219	25800	1.55	20240805	29650	-11.64	20240219	25800	1.55	20240805	0.40	N	023910	500	30 억		1051005	N	N	0	N	00	N
12	20240829	140352	57	100.00	KOSDAQ		제약	N	N	N	N		N	26200	-150	5	-0.57	249265600	9405	112.27	26150	27750	26050	34250	18450	26350	26503.52	17.52	0	-1266	26550	26450	26300	26200	26050	26500	26250	30	7900	500	19490	50	1	6000000	1572	5.53	0.63	12	0.16	4738.00	41899.00	29650	20240219	-11.64	25800	20240805	1.55	29650	-11.64	20240219	25800	1.55	20240805	29650	-11.64	20240219	25800	1.55	20240805	0.40	N	023910	500	30 억		1051005	N	N	0	N	00	N
13	20240829	130351	57	100.00	KOSDAQ		제약	N	N	N	N		N	26200	-150	5	-0.57	224809500	8471	101.12	26150	27750	26050	34250	18450	26350	26538.72	17.52	0	-1008	26550	26450	26300	26200	26050	26500	26250	30	7900	500	19490	50	1	6000000	1572	5.53	0.63	12	0.14	4738.00	41899.00	29650	20240219	-11.64	25800	20240805	1.55	29650	-11.64	20240219	25800	1.55	20240805	29650	-11.64	20240219	25800	1.55	20240805	0.40	N	023910	500	30 억		1051005	N	N	0	N	00	N
14	20240829	120348	57	100.00	KOSDAQ		제약	N	N	N	N		N	26250	-100	5	-0.38	204387800	7694	91.85	26150	27750	26050	34250	18450	26350	26564.57	17.52	0	-863	26550	26450	26300	26200	26050	26500	26250	30	7900	500	19490	50	1	6000000	1575	5.54	0.63	12	0.13	4738.00	41899.00	29650	20240219	-11.47	25800	20240805	1.74	29650	-11.47	20240219	25800	1.74	20240805	29650	-11.47	20240219	25800	1.74	20240805	0.40	N	023910	500	30 억		1051005	N	N	0	N	00	N
15	20240829	110352	57	100.00	KOSDAQ		제약	N	N	N	N		N	26350	0	3	0.00	153492050	5760	68.76	26150	27750	26050	34250	18450	26350	26647.93	17.52	0	-847	26550	26450	26300	26200	26050	26500	26250	30	7900	500	19490	50	1	6000000	1581	5.56	0.63	12	0.10	4738.00	41899.00	29650	20240219	-11.13	25800	20240805	2.13	29650	-11.13	20240219	25800	2.13	20240805	29650	-11.13	20240219	25800	2.13	20240805	0.40	N	023910	500	30 억		1051005	N	N	0	N	00	N
16	20240829	100349	57	100.00	KOSDAQ		제약	N	N	N	N		N	26200	-150	5	-0.57	24366650	931	11.11	26150	26350	26050	34250	18450	26350	26172.56	17.52	0	-129	26550	26450	26300	26200	26050	26500	26250	30	7900	500	19490	50	1	6000000	1572	5.53	0.63	12	0.02	4738.00	41899.00	29650	20240219	-11.64	25800	20240805	1.55	29650	-11.64	20240219	25800	1.55	20240805	29650	-11.64	20240219	25800	1.55	20240805	0.40	N	023910	500	30 억		1051005	N	N	0	N	00	N
17	20240829	090351	57	100.00	KOSDAQ		제약	N	N	N	N		N	26100	-250	5	-0.95	7584500	290	3.46	26150	26200	26050	34250	18450	26350	26153.45	17.52	0	31	26550	26450	26300	26200	26050	26500	26250	30	7900	500	19490	50	1	6000000	1566	5.51	0.62	12	0.00	4738.00	41899.00	29650	20240219	-11.97	25800	20240805	1.16	29650	-11.97	20240219	25800	1.16	20240805	29650	-11.97	20240219	25800	1.16	20240805	0.40	N	023910	500	30 억		1051005	N	N	0	N	00	N
18	20240828	160340	57	100.00	KOSDAQ		제약	N	N	N	N		N	26350	100	2	0.38	219519900	8377	60.16	26150	26400	26150	34100	18400	26250	26204.17	17.54	0	-1441	26783	26516	26333	26066	25883	26425	25975	30	7850	500	19420	50	1	6000000	1581	5.56	0.63	12	0.14	4738.00	41899.00	29650	20240219	-11.13	25800	20240805	2.13	29650	-11.13	20240219	25800	2.13	20240805	29650	-11.13	20240219	25800	2.13	20240805	0.38	N	023910	500	30 억		1052441	N	N	0	N	00	N
19	20240828	150341	57	100.00	KOSDAQ		제약	N	N	N	N		N	26150	-100	5	-0.38	193787300	7399	53.13	26150	26300	26150	34100	18400	26250	26191.01	17.54	0	-1282	26783	26516	26333	26066	25883	26425	25975	30	7850	500	19420	50	1	6000000	1569	5.52	0.62	12	0.12	4738.00	41899.00	29650	20240219	-11.80	25800	20240805	1.36	29650	-11.80	20240219	25800	1.36	20240805	29650	-11.80	20240219	25800	1.36	20240805	0.38	N	023910	500	30 억		1052441	N	N	0	N	00	N
20	20240828	140342	57	100.00	KOSDAQ		제약	N	N	N	N		N	26150	-100	5	-0.38	166363850	6351	45.61	26150	26300	26150	34100	18400	26250	26194.91	17.54	0	-1273	26783	26516	26333	26066	25883	26425	25975	30	7850	500	19420	50	1	6000000	1569	5.52	0.62	12	0.11	4738.00	41899.00	29650	20240219	-11.80	25800	20240805	1.36	29650	-11.80	20240219	25800	1.36	20240805	29650	-11.80	20240219	25800	1.36	20240805	0.38	N	023910	500	30 억		1052441	N	N	0	N	00	N
21	20240828	130343	57	100.00	KOSDAQ		제약	N	N	N	N		N	26150	-100	5	-0.38	156840250	5987	42.99	26150	26300	26150	34100	18400	26250	26196.80	17.54	0	-1200	26783	26516	26333	26066	25883	26425	25975	30	7850	500	19420	50	1	6000000	1569	5.52	0.62	12	0.10	4738.00	41899.00	29650	20240219	-11.80	25800	20240805	1.36	29650	-11.80	20240219	25800	1.36	20240805	29650	-11.80	20240219	25800	1.36	20240805	0.38	N	023910	500	30 억		1052441	N	N	0	N	00	N
22	20240828	120341	57	100.00	KOSDAQ		제약	N	N	N	N		N	26150	-100	5	-0.38	133252600	5085	36.52	26150	26300	26150	34100	18400	26250	26205.03	17.54	0	-1189	26783	26516	26333	26066	25883	26425	25975	30	7850	500	19420	50	1	6000000	1569	5.52	0.62	12	0.08	4738.00	41899.00	29650	20240219	-11.80	25800	20240805	1.36	29650	-11.80	20240219	25800	1.36	20240805	29650	-11.80	20240219	25800	1.36	20240805	0.38	N	023910	500	30 억		1052441	N	N	0	N	00	N
23	20240828	110343	57	100.00	KOSDAQ		제약	N	N	N	N		N	26250	0	3	0.00	103054850	3932	28.24	26150	26250	26150	34100	18400	26250	26209.27	17.54	0	-867	26783	26516	26333	26066	25883	26425	25975	30	7850	500	19420	50	1	6000000	1575	5.54	0.63	12	0.07	4738.00	41899.00	29650	20240219	-11.47	25800	20240805	1.74	29650	-11.47	20240219	25800	1.74	20240805	29650	-11.47	20240219	25800	1.74	20240805	0.38	N	023910	500	30 억		1052441	N	N	0	N	00	N
24	20240828	100354	57	100.00	KOSDAQ		제약	N	N	N	N		N	26150	-100	5	-0.38	22664850	866	6.22	26150	26250	26150	34100	18400	26250	26171.88	17.54	0	-69	26783	26516	26333	26066	25883	26425	25975	30	7850	500	19420	50	1	6000000	1569	5.52	0.62	12	0.01	4738.00	41899.00	29650	20240219	-11.80	25800	20240805	1.36	29650	-11.80	20240219	25800	1.36	20240805	29650	-11.80	20240219	25800	1.36	20240805	0.38	N	023910	500	30 억		1052441	N	N	0	N	00	N
25	20240828	090347	57	100.00	KOSDAQ		제약	N	N	N	N		N	26200	-50	5	-0.19	4210350	161	1.16	26150	26200	26150	34100	18400	26250	26151.24	17.54	0	-18	26783	26516	26333	26066	25883	26425	25975	30	7850	500	19420	50	1	6000000	1572	5.53	0.63	12	0.00	4738.00	41899.00	29650	20240219	-11.64	25800	20240805	1.55	29650	-11.64	20240219	25800	1.55	20240805	29650	-11.64	20240219	25800	1.55	20240805	0.38	N	023910	500	30 억		1052441	N	N	0	N	00	N
26	20240827	160341	57	100.00	KOSDAQ		제약	N	N	N	N		N	26250	-350	5	-1.32	365689600	13925	106.75	26500	26600	26150	34550	18650	26600	26261.40	17.56	0	-1292	27300	26950	26650	26300	26000	26800	26150	30	7950	500	19680	50	1	6000000	1575	5.54	0.63	12	0.23	4738.00	41899.00	29650	20240219	-11.47	25800	20240805	1.74	29650	-11.47	20240219	25800	1.74	20240805	29650	-11.47	20240219	25800	1.74	20240805	0.38	N	023910	500	30 억		1053733	N	N	1	N	00	N
27	20240827	150341	57	100.00	KOSDAQ		제약	N	N	N	N		N	26250	-350	5	-1.32	322344150	12274	94.10	26500	26600	26150	34550	18650	26600	26262.36	17.56	0	-1274	27300	26950	26650	26300	26000	26800	26150	30	7950	500	19680	50	1	6000000	1575	5.54	0.63	12	0.20	4738.00	41899.00	29650	20240219	-11.47	25800	20240805	1.74	29650	-11.47	20240219	25800	1.74	20240805	29650	-11.47	20240219	25800	1.74	20240805	0.38	N	023910	500	30 억		1053733	N	N	1	N	00	N
28	20240827	140342	57	100.00	KOSDAQ		제약	N	N	N	N		N	26200	-400	5	-1.50	232031100	8829	67.69	26500	26600	26200	34550	18650	26600	26280.56	17.56	0	-1008	27300	26950	26650	26300	26000	26800	26150	30	7950	500	19680	50	1	6000000	1572	5.53	0.63	12	0.15	4738.00	41899.00	29650	20240219	-11.64	25800	20240805	1.55	29650	-11.64	20240219	25800	1.55	20240805	29650	-11.64	20240219	25800	1.55	20240805	0.38	N	023910	500	30 억		1053733	N	N	1	N	00	N
29	20240827	130343	57	100.00	KOSDAQ		제약	N	N	N	N		N	26250	-350	5	-1.32	165862000	6306	48.34	26500	26600	26250	34550	18650	26600	26302.25	17.56	0	-942	27300	26950	26650	26300	26000	26800	26150	30	7950	500	19680	50	1	6000000	1575	5.54	0.63	12	0.11	4738.00	41899.00	29650	20240219	-11.47	25800	20240805	1.74	29650	-11.47	20240219	25800	1.74	20240805	29650	-11.47	20240219	25800	1.74	20240805	0.38	N	023910	500	30 억		1053733	N	N	1	N	00	N
30	20240827	120345	57	100.00	KOSDAQ		제약	N	N	N	N		N	26300	-300	5	-1.13	130896900	4975	38.14	26500	26600	26250	34550	18650	26600	26310.93	17.56	0	-780	27300	26950	26650	26300	26000	26800	26150	30	7950	500	19680	50	1	6000000	1578	5.55	0.63	12	0.08	4738.00	41899.00	29650	20240219	-11.30	25800	20240805	1.94	29650	-11.30	20240219	25800	1.94	20240805	29650	-11.30	20240219	25800	1.94	20240805	0.38	N	023910	500	30 억		1053733	N	N	1	N	00	N
31	20240827	110344	57	100.00	KOSDAQ		제약	N	N	N	N		N	26350	-250	5	-0.94	103620600	3938	30.19	26500	26600	26250	34550	18650	26600	26313.00	17.56	0	-780	27300	26950	26650	26300	26000	26800	26150	30	7950	500	19680	50	1	6000000	1581	5.56	0.63	12	0.07	4738.00	41899.00	29650	20240219	-11.13	25800	20240805	2.13	29650	-11.13	20240219	25800	2.13	20240805	29650	-11.13	20240219	25800	2.13	20240805	0.38	N	023910	500	30 억		1053733	N	N	1	N	00	N
32	20240827	100342	57	100.00	KOSDAQ		제약	N	N	N	N		N	26250	-350	5	-1.32	55085700	2093	16.05	26500	26600	26250	34550	18650	26600	26319.02	17.56	0	-570	27300	26950	26650	26300	26000	26800	26150	30	7950	500	19680	50	1	6000000	1575	5.54	0.63	12	0.03	4738.00	41899.00	29650	20240219	-11.47	25800	20240805	1.74	29650	-11.47	20240219	25800	1.74	20240805	29650	-11.47	20240219	25800	1.74	20240805	0.38	N	023910	500	30 억		1053733	N	N	1	N	00	N
33	20240827	090340	57	100.00	KOSDAQ		제약	N	N	N	N		N	26400	-200	5	-0.75	3682400	139	1.07	26500	26500	26400	34550	18650	26600	26492.09	17.56	0	-7	27300	26950	26650	26300	26000	26800	26150	30	7950	500	19680	50	1	6000000	1584	5.57	0.63	12	0.00	4738.00	41899.00	29650	20240219	-10.96	25800	20240805	2.33	29650	-10.96	20240219	25800	2.33	20240805	29650	-10.96	20240219	25800	2.33	20240805	0.38	N	023910	500	30 억		1053733	N	N	1	N	00	N
34	20240826	160338	57	100.00	KOSDAQ		제약	N	N	N	N		N	26600	-150	5	-0.56	345225750	13034	128.79	26750	27000	26350	34750	18750	26750	26486.09	17.60	0	-2028	27183	26966	26733	26516	26283	27075	26625	30	8000	500	19790	50	1	6000000	1596	5.61	0.63	12	0.22	4738.00	41899.00	29650	20240219	-10.29	25800	20240805	3.10	29650	-10.29	20240219	25800	3.10	20240805	29650	-10.29	20240219	25800	3.10	20240805	0.37	N	023910	500	30 억		1055773	N	N	1	N	00	N
35	20240826	150341	57	100.00	KOSDAQ		제약	N	N	N	N		N	26400	-350	5	-1.31	330707000	12486	123.38	26750	27000	26350	34750	18750	26750	26486.22	17.60	0	-2021	27183	26966	26733	26516	26283	27075	26625	30	8000	500	19790	50	1	6000000	1584	5.57	0.63	12	0.21	4738.00	41899.00	29650	20240219	-10.96	25800	20240805	2.33	29650	-10.96	20240219	25800	2.33	20240805	29650	-10.96	20240219	25800	2.33	20240805	0.37	N	023910	500	30 억		1055773	N	N	0	N	00	N
36	20240826	140342	57	100.00	KOSDAQ		제약	N	N	N	N		N	26350	-400	5	-1.50	254049000	9582	94.68	26750	27000	26350	34750	18750	26750	26513.15	17.60	0	-1896	27183	26966	26733	26516	26283	27075	26625	30	8000	500	19790	50	1	6000000	1581	5.56	0.63	12	0.16	4738.00	41899.00	29650	20240219	-11.13	25800	20240805	2.13	29650	-11.13	20240219	25800	2.13	20240805	29650	-11.13	20240219	25800	2.13	20240805	0.37	N	023910	500	30 억		1055773	N	N	0	N	00	N
37	20240826	130343	57	100.00	KOSDAQ		제약	N	N	N	N		N	26450	-300	5	-1.12	176282800	6637	65.58	26750	27000	26450	34750	18750	26750	26560.61	17.60	0	-1144	27183	26966	26733	26516	26283	27075	26625	30	8000	500	19790	50	1	6000000	1587	5.58	0.63	12	0.11	4738.00	41899.00	29650	20240219	-10.79	25800	20240805	2.52	29650	-10.79	20240219	25800	2.52	20240805	29650	-10.79	20240219	25800	2.52	20240805	0.37	N	023910	500	30 억		1055773	N	N	0	N	00	N
38	20240826	120341	57	100.00	KOSDAQ		제약	N	N	N	N		N	26450	-300	5	-1.12	149208950	5614	55.47	26750	27000	26450	34750	18750	26750	26578.01	17.60	0	-996	27183	26966	26733	26516	26283	27075	26625	30	8000	500	19790	50	1	6000000	1587	5.58	0.63	12	0.09	4738.00	41899.00	29650	20240219	-10.79	25800	20240805	2.52	29650	-10.79	20240219	25800	2.52	20240805	29650	-10.79	20240219	25800	2.52	20240805	0.37	N	023910	500	30 억		1055773	N	N	0	N	00	N
39	20240826	110342	57	100.00	KOSDAQ		제약	N	N	N	N		N	26500	-250	5	-0.93	117890650	4432	43.79	26750	27000	26450	34750	18750	26750	26599.88	17.60	0	-801	27183	26966	26733	26516	26283	27075	26625	30	8000	500	19790	50	1	6000000	1590	5.59	0.63	12	0.07	4738.00	41899.00	29650	20240219	-10.62	25800	20240805	2.71	29650	-10.62	20240219	25800	2.71	20240805	29650	-10.62	20240219	25800	2.71	20240805	0.37	N	023910	500	30 억		1055773	N	N	0	N	00	N
40	20240826	100342	57	100.00	KOSDAQ		제약	N	N	N	N		N	26600	-150	5	-0.56	92375750	3471	34.30	26750	27000	26450	34750	18750	26750	26613.58	17.60	0	-534	27183	26966	26733	26516	26283	27075	26625	30	8000	500	19790	50	1	6000000	1596	5.61	0.63	12	0.06	4738.00	41899.00	29650	20240219	-10.29	25800	20240805	3.10	29650	-10.29	20240219	25800	3.10	20240805	29650	-10.29	20240219	25800	3.10	20240805	0.37	N	023910	500	30 억		1055773	N	N	0	N	00	N
41	20240826	090340	57	100.00	KOSDAQ		제약	N	N	N	N		N	26800	50	2	0.19	18238800	678	6.70	26750	27000	26750	34750	18750	26750	26900.88	17.60	0	-242	27183	26966	26733	26516	26283	27075	26625	30	8000	500	19790	50	1	6000000	1608	5.66	0.64	12	0.01	4738.00	41899.00	29650	20240219	-9.61	25800	20240805	3.88	29650	-9.61	20240219	25800	3.88	20240805	29650	-9.61	20240219	25800	3.88	20240805	0.37	N	023910	500	30 억		1055773	N	N	0	N	00	N
42	20240823	160340	57	100.00	KOSDAQ		제약	N	N	N	N		N	26750	100	2	0.38	269030150	10118	76.94	26600	26950	26500	34600	18700	26650	26587.66	17.61	0	-986	27650	27150	26900	26400	26150	27025	26275	30	7950	500	19720	50	1	6000000	1605	5.65	0.64	12	0.17	4738.00	41899.00	29650	20240219	-9.78	25800	20240805	3.68	29650	-9.78	20240219	25800	3.68	20240805	29650	-9.78	20240219	25800	3.68	20240805	0.37	N	023910	500	30 억		1056759	N	N	2	N	00	N
43	20240823	150341	57	100.00	KOSDAQ		제약	N	N	N	N		N	26550	-100	5	-0.38	243267050	9149	69.57	26600	26950	26500	34600	18700	26650	26589.47	17.61	0	-912	27650	27150	26900	26400	26150	27025	26275	30	7950	500	19720	50	1	6000000	1593	5.60	0.63	12	0.15	4738.00	41899.00	29650	20240219	-10.46	25800	20240805	2.91	29650	-10.46	20240219	25800	2.91	20240805	29650	-10.46	20240219	25800	2.91	20240805	0.37	N	023910	500	30 억		1056759	N	N	2	N	00	N
44	20240823	140341	57	100.00	KOSDAQ		제약	N	N	N	N		N	26550	-100	5	-0.38	211179000	7941	60.39	26600	26950	26500	34600	18700	26650	26593.50	17.61	0	-928	27650	27150	26900	26400	26150	27025	26275	30	7950	500	19720	50	1	6000000	1593	5.60	0.63	12	0.13	4738.00	41899.00	29650	20240219	-10.46	25800	20240805	2.91	29650	-10.46	20240219	25800	2.91	20240805	29650	-10.46	20240219	25800	2.91	20240805	0.37	N	023910	500	30 억		1056759	N	N	2	N	00	N
45	20240823	130340	57	100.00	KOSDAQ		제약	N	N	N	N		N	26600	-50	5	-0.19	173397600	6518	49.57	26600	26950	26550	34600	18700	26650	26602.88	17.61	0	-1058	27650	27150	26900	26400	26150	27025	26275	30	7950	500	19720	50	1	6000000	1596	5.61	0.63	12	0.11	4738.00	41899.00	29650	20240219	-10.29	25800	20240805	3.10	29650	-10.29	20240219	25800	3.10	20240805	29650	-10.29	20240219	25800	3.10	20240805	0.37	N	023910	500	30 억		1056759	N	N	2	N	00	N
46	20240823	120340	57	100.00	KOSDAQ		제약	N	N	N	N		N	26600	-50	5	-0.19	130067950	4887	37.16	26600	26950	26550	34600	18700	26650	26615.09	17.61	0	-831	27650	27150	26900	26400	26150	27025	26275	30	7950	500	19720	50	1	6000000	1596	5.61	0.63	12	0.08	4738.00	41899.00	29650	20240219	-10.29	25800	20240805	3.10	29650	-10.29	20240219	25800	3.10	20240805	29650	-10.29	20240219	25800	3.10	20240805	0.37	N	023910	500	30 억		1056759	N	N	2	N	00	N
47	20240823	110339	57	100.00	KOSDAQ		제약	N	N	N	N		N	26600	-50	5	-0.19	96955850	3641	27.69	26600	26950	26550	34600	18700	26650	26628.91	17.61	0	-746	27650	27150	26900	26400	26150	27025	26275	30	7950	500	19720	50	1	6000000	1596	5.61	0.63	12	0.06	4738.00	41899.00	29650	20240219	-10.29	25800	20240805	3.10	29650	-10.29	20240219	25800	3.10	20240805	29650	-10.29	20240219	25800	3.10	20240805	0.37	N	023910	500	30 억		1056759	N	N	2	N	00	N
48	20240823	100339	57	100.00	KOSDAQ		제약	N	N	N	N		N	26600	-50	5	-0.19	48404300	1816	13.81	26600	26950	26600	34600	18700	26650	26654.35	17.61	0	-439	27650	27150	26900	26400	26150	27025	26275	30	7950	500	19720	50	1	6000000	1596	5.61	0.63	12	0.03	4738.00	41899.00	29650	20240219	-10.29	25800	20240805	3.10	29650	-10.29	20240219	25800	3.10	20240805	29650	-10.29	20240219	25800	3.10	20240805	0.37	N	023910	500	30 억		1056759	N	N	2	N	00	N
49	20240823	090342	57	100.00	KOSDAQ		제약	N	N	N	N		N	26650	0	3	0.00	5743950	215	1.63	26600	26950	26600	34600	18700	26650	26716.05	17.61	0	5	27650	27150	26900	26400	26150	27025	26275	30	7950	500	19720	50	1	6000000	1599	5.62	0.64	12	0.00	4738.00	41899.00	29650	20240219	-10.12	25800	20240805	3.29	29650	-10.12	20240219	25800	3.29	20240805	29650	-10.12	20240219	25800	3.29	20240805	0.37	N	023910	500	30 억		1056759	N	N	2	N	00	N
50	20240822	160338	57	100.00	KOSDAQ		제약	N	N	N	N		N	26650	-650	5	-2.38	353082250	13144	285.43	27250	27400	26650	35450	19150	27300	26862.62	17.63	0	-843	27700	27500	27300	27100	26900	27400	27000	30	8150	500	20200	50	1	6000000	1599	5.62	0.64	12	0.22	4738.00	41899.00	29650	20240219	-10.12	25800	20240805	3.29	29650	-10.12	20240219	25800	3.29	20240805	29650	-10.12	20240219	25800	3.29	20240805	0.37	N	023910	500	30 억		1057641	N	N	2	N	00	N
51	20240822	150341	57	100.00	KOSDAQ		제약	N	N	N	N		N	26700	-600	5	-2.20	317215600	11800	256.24	27250	27400	26650	35450	19150	27300	26882.68	17.63	0	-829	27700	27500	27300	27100	26900	27400	27000	30	8150	500	20200	50	1	6000000	1602	5.64	0.64	12	0.20	4738.00	41899.00	29650	20240219	-9.95	25800	20240805	3.49	29650	-9.95	20240219	25800	3.49	20240805	29650	-9.95	20240219	25800	3.49	20240805	0.37	N	023910	500	30 억		1057641	N	N	12	N	00	N
52	20240822	140342	57	100.00	KOSDAQ		제약	N	N	N	N		N	26750	-550	5	-2.01	219266750	8131	176.57	27250	27400	26700	35450	19150	27300	26966.76	17.63	0	-751	27700	27500	27300	27100	26900	27400	27000	30	8150	500	20200	50	1	6000000	1605	5.65	0.64	12	0.14	4738.00	41899.00	29650	20240219	-9.78	25800	20240805	3.68	29650	-9.78	20240219	25800	3.68	20240805	29650	-9.78	20240219	25800	3.68	20240805	0.37	N	023910	500	30 억		1057641	N	N	12	N	00	N
53	20240822	130340	57	100.00	KOSDAQ		제약	N	N	N	N		N	26850	-450	5	-1.65	152794800	5648	122.65	27250	27400	26800	35450	19150	27300	27052.90	17.63	0	-853	27700	27500	27300	27100	26900	27400	27000	30	8150	500	20200	50	1	6000000	1611	5.67	0.64	12	0.09	4738.00	41899.00	29650	20240219	-9.44	25800	20240805	4.07	29650	-9.44	20240219	25800	4.07	20240805	29650	-9.44	20240219	25800	4.07	20240805	0.37	N	023910	500	30 억		1057641	N	N	12	N	00	N
54	20240822	120343	57	100.00	KOSDAQ		제약	N	N	N	N		N	27000	-300	5	-1.10	100745400	3716	80.69	27250	27400	26950	35450	19150	27300	27111.25	17.63	0	-681	27700	27500	27300	27100	26900	27400	27000	30	8150	500	20200	50	1	6000000	1620	5.70	0.64	12	0.06	4738.00	41899.00	29650	20240219	-8.94	25800	20240805	4.65	29650	-8.94	20240219	25800	4.65	20240805	29650	-8.94	20240219	25800	4.65	20240805	0.37	N	023910	500	30 억		1057641	N	N	12	N	00	N
55	20240822	110339	57	100.00	KOSDAQ		제약	N	N	N	N		N	27050	-250	5	-0.92	56349950	2072	44.99	27250	27400	27000	35450	19150	27300	27195.92	17.63	0	-487	27700	27500	27300	27100	26900	27400	27000	30	8150	500	20200	50	1	6000000	1623	5.71	0.65	12	0.03	4738.00	41899.00	29650	20240219	-8.77	25800	20240805	4.84	29650	-8.77	20240219	25800	4.84	20240805	29650	-8.77	20240219	25800	4.84	20240805	0.37	N	023910	500	30 억		1057641	N	N	12	N	00	N
56	20240822	100340	57	100.00	KOSDAQ		제약	N	N	N	N		N	27250	-50	5	-0.18	16778650	615	13.36	27250	27400	27250	35450	19150	27300	27282.36	17.63	0	-251	27700	27500	27300	27100	26900	27400	27000	30	8150	500	20200	50	1	6000000	1635	5.75	0.65	12	0.01	4738.00	41899.00	29650	20240219	-8.09	25800	20240805	5.62	29650	-8.09	20240219	25800	5.62	20240805	29650	-8.09	20240219	25800	5.62	20240805	0.37	N	023910	500	30 억		1057641	N	N	12	N	00	N
57	20240822	090339	57	100.00	KOSDAQ		제약	N	N	N	N		N	27250	-50	5	-0.18	1553250	57	1.24	27250	27250	27250	35450	19150	27300	27250.00	17.63	0	-8	27700	27500	27300	27100	26900	27400	27000	30	8150	500	20200	50	1	6000000	1635	5.75	0.65	12	0.00	4738.00	41899.00	29650	20240219	-8.09	25800	20240805	5.62	29650	-8.09	20240219	25800	5.62	20240805	29650	-8.09	20240219	25800	5.62	20240805	0.37	N	023910	500	30 억		1057641	N	N	12	N	00	N
58	20240821	160339	57	100.00	KOSDAQ		제약	N	N	N	N		N	27300	-100	5	-0.36	125430400	4601	32.15	27400	27500	27100	35600	19200	27400	27261.55	17.65	0	-1060	27866	27632	27316	27082	26766	27475	26925	30	8200	500	20270	50	1	6000000	1638	5.76	0.65	12	0.08	4738.00	41899.00	29650	20240219	-7.93	25800	20240805	5.81	29650	-7.93	20240219	25800	5.81	20240805	29650	-7.93	20240219	25800	5.81	20240805	0.36	N	023910	500	30 억		1058701	N	N	12	N	00	N
59	20240821	150342	57	100.00	KOSDAQ		제약	N	N	N	N		N	27300	-100	5	-0.36	123546000	4532	31.67	27400	27500	27100	35600	19200	27400	27260.81	17.65	0	-1028	27866	27632	27316	27082	26766	27475	26925	30	8200	500	20270	50	1	6000000	1638	5.76	0.65	12	0.08	4738.00	41899.00	29650	20240219	-7.93	25800	20240805	5.81	29650	-7.93	20240219	25800	5.81	20240805	29650	-7.93	20240219	25800	5.81	20240805	0.36	N	023910	500	30 억		1058701	N	N	6	N	00	N
60	20240821	140339	57	100.00	KOSDAQ		제약	N	N	N	N		N	27350	-50	5	-0.18	99393450	3648	25.49	27400	27500	27100	35600	19200	27400	27246.01	17.65	0	-1015	27866	27632	27316	27082	26766	27475	26925	30	8200	500	20270	50	1	6000000	1641	5.77	0.65	12	0.06	4738.00	41899.00	29650	20240219	-7.76	25800	20240805	6.01	29650	-7.76	20240219	25800	6.01	20240805	29650	-7.76	20240219	25800	6.01	20240805	0.36	N	023910	500	30 억		1058701	N	N	6	N	00	N
61	20240821	130340	57	100.00	KOSDAQ		제약	N	N	N	N		N	27300	-100	5	-0.36	90763650	3332	23.28	27400	27500	27100	35600	19200	27400	27239.99	17.65	0	-964	27866	27632	27316	27082	26766	27475	26925	30	8200	500	20270	50	1	6000000	1638	5.76	0.65	12	0.06	4738.00	41899.00	29650	20240219	-7.93	25800	20240805	5.81	29650	-7.93	20240219	25800	5.81	20240805	29650	-7.93	20240219	25800	5.81	20240805	0.36	N	023910	500	30 억		1058701	N	N	6	N	00	N
62	20240821	120343	57	100.00	KOSDAQ		제약	N	N	N	N		N	27250	-150	5	-0.55	57417100	2109	14.74	27400	27500	27100	35600	19200	27400	27224.80	17.65	0	-614	27866	27632	27316	27082	26766	27475	26925	30	8200	500	20270	50	1	6000000	1635	5.75	0.65	12	0.04	4738.00	41899.00	29650	20240219	-8.09	25800	20240805	5.62	29650	-8.09	20240219	25800	5.62	20240805	29650	-8.09	20240219	25800	5.62	20240805	0.36	N	023910	500	30 억		1058701	N	N	6	N	00	N
63	20240821	110339	57	100.00	KOSDAQ		제약	N	N	N	N		N	27200	-200	5	-0.73	40619600	1491	10.42	27400	27500	27100	35600	19200	27400	27243.19	17.65	0	-331	27866	27632	27316	27082	26766	27475	26925	30	8200	500	20270	50	1	6000000	1632	5.74	0.65	12	0.02	4738.00	41899.00	29650	20240219	-8.26	25800	20240805	5.43	29650	-8.26	20240219	25800	5.43	20240805	29650	-8.26	20240219	25800	5.43	20240805	0.36	N	023910	500	30 억		1058701	N	N	6	N	00	N
64	20240821	100342	57	100.00	KOSDAQ		제약	N	N	N	N		N	27300	-100	5	-0.36	29179050	1070	7.48	27400	27500	27150	35600	19200	27400	27270.14	17.65	0	-120	27866	27632	27316	27082	26766	27475	26925	30	8200	500	20270	50	1	6000000	1638	5.76	0.65	12	0.02	4738.00	41899.00	29650	20240219	-7.93	25800	20240805	5.81	29650	-7.93	20240219	25800	5.81	20240805	29650	-7.93	20240219	25800	5.81	20240805	0.36	N	023910	500	30 억		1058701	N	N	6	N	00	N
65	20240821	090339	57	100.00	KOSDAQ		제약	N	N	N	N		N	27500	100	2	0.36	1976950	72	0.50	27400	27500	27350	35600	19200	27400	27457.64	17.65	0	-50	27866	27632	27316	27082	26766	27475	26925	30	8200	500	20270	50	1	6000000	1650	5.80	0.66	12	0.00	4738.00	41899.00	29650	20240219	-7.25	25800	20240805	6.59	29650	-7.25	20240219	25800	6.59	20240805	29650	-7.25	20240219	25800	6.59	20240805	0.36	N	023910	500	30 억		1058701	N	N	6	N	00	N
66	20240820	160335	57	100.00	KOSDAQ		제약	N	N	N	N		N	27400	300	2	1.11	391714300	14310	365.33	27500	27550	27000	35200	19000	27100	27373.47	17.66	0	-959	27633	27366	27183	26916	26733	27275	26825	30	8100	500	20050	50	1	6000000	1644	5.78	0.65	12	0.24	4738.00	41899.00	29650	20240219	-7.59	25800	20240805	6.20	29650	-7.59	20240219	25800	6.20	20240805	29650	-7.59	20240219	25800	6.20	20240805	0.38	N	023910	500	30 억		1059604	N	N	6	N	00	N
67	20240820	150339	57	100.00	KOSDAQ		제약	N	N	N	N		N	27400	300	2	1.11	364132850	13298	339.49	27500	27550	27000	35200	19000	27100	27382.53	17.66	0	-1050	27633	27366	27183	26916	26733	27275	26825	30	8100	500	20050	50	1	6000000	1644	5.78	0.65	12	0.22	4738.00	41899.00	29650	20240219	-7.59	25800	20240805	6.20	29650	-7.59	20240219	25800	6.20	20240805	29650	-7.59	20240219	25800	6.20	20240805	0.38	N	023910	500	30 억		1059604	N	N	9	N	00	N
68	20240820	140339	57	100.00	KOSDAQ		제약	N	N	N	N		N	27350	250	2	0.92	294397850	10743	274.27	27500	27550	27000	35200	19000	27100	27403.69	17.66	0	-933	27633	27366	27183	26916	26733	27275	26825	30	8100	500	20050	50	1	6000000	1641	5.77	0.65	12	0.18	4738.00	41899.00	29650	20240219	-7.76	25800	20240805	6.01	29650	-7.76	20240219	25800	6.01	20240805	29650	-7.76	20240219	25800	6.01	20240805	0.38	N	023910	500	30 억		1059604	N	N	9	N	00	N
69	20240820	130338	57	100.00	KOSDAQ		제약	N	N	N	N		N	27350	250	2	0.92	234329750	8550	218.28	27500	27550	27000	35200	19000	27100	27406.99	17.66	0	-700	27633	27366	27183	26916	26733	27275	26825	30	8100	500	20050	50	1	6000000	1641	5.77	0.65	12	0.14	4738.00	41899.00	29650	20240219	-7.76	25800	20240805	6.01	29650	-7.76	20240219	25800	6.01	20240805	29650	-7.76	20240219	25800	6.01	20240805	0.38	N	023910	500	30 억		1059604	N	N	9	N	00	N
70	20240820	120339	57	100.00	KOSDAQ		제약	N	N	N	N		N	27400	300	2	1.11	175332600	6399	163.36	27500	27550	27000	35200	19000	27100	27400.00	17.66	0	-210	27633	27366	27183	26916	26733	27275	26825	30	8100	500	20050	50	1	6000000	1644	5.78	0.65	12	0.11	4738.00	41899.00	29650	20240219	-7.59	25800	20240805	6.20	29650	-7.59	20240219	25800	6.20	20240805	29650	-7.59	20240219	25800	6.20	20240805	0.38	N	023910	500	30 억		1059604	N	N	9	N	00	N
71	20240820	110338	57	100.00	KOSDAQ		제약	N	N	N	N		N	27450	350	2	1.29	104398800	3810	97.27	27500	27550	27000	35200	19000	27100	27401.26	17.66	0	-264	27633	27366	27183	26916	26733	27275	26825	30	8100	500	20050	50	1	6000000	1647	5.79	0.66	12	0.06	4738.00	41899.00	29650	20240219	-7.42	25800	20240805	6.40	29650	-7.42	20240219	25800	6.40	20240805	29650	-7.42	20240219	25800	6.40	20240805	0.38	N	023910	500	30 억		1059604	N	N	9	N	00	N
72	20240820	100336	57	100.00	KOSDAQ		제약	N	N	N	N		N	27350	250	2	0.92	27549800	1012	25.84	27500	27500	27000	35200	19000	27100	27223.12	17.66	0	191	27633	27366	27183	26916	26733	27275	26825	30	8100	500	20050	50	1	6000000	1641	5.77	0.65	12	0.02	4738.00	41899.00	29650	20240219	-7.76	25800	20240805	6.01	29650	-7.76	20240219	25800	6.01	20240805	29650	-7.76	20240219	25800	6.01	20240805	0.38	N	023910	500	30 억		1059604	N	N	9	N	00	N
73	20240820	090337	57	100.00	KOSDAQ		제약	N	N	N	N		N	27000	-100	5	-0.37	2837700	104	2.66	27500	27500	27000	35200	19000	27100	27285.58	17.66	0	33	27633	27366	27183	26916	26733	27275	26825	30	8100	500	20050	50	1	6000000	1620	5.70	0.64	12	0.00	4738.00	41899.00	29650	20240219	-8.94	25800	20240805	4.65	29650	-8.94	20240219	25800	4.65	20240805	29650	-8.94	20240219	25800	4.65	20240805	0.38	N	023910	500	30 억		1059604	N	N	9	N	00	N
74	20240819	160334	57	100.00	KOSDAQ		제약	N	N	N	N		N	27100	-150	5	-0.55	106420450	3917	42.40	27300	27450	27000	35400	19100	27250	27168.87	17.66	0	234	27750	27500	27050	26800	26350	27625	26925	30	8150	500	20160	50	1	6000000	1626	5.72	0.65	12	0.07	4738.00	41899.00	29650	20240219	-8.60	25800	20240805	5.04	29650	-8.60	20240219	25800	5.04	20240805	29650	-8.60	20240219	25800	5.04	20240805	0.38	N	023910	500	30 억		1059369	N	N	9	N	00	N
75	20240819	150335	57	100.00	KOSDAQ		제약	N	N	N	N		N	27150	-100	5	-0.37	104413400	3843	41.60	27300	27450	27000	35400	19100	27250	27169.76	17.66	0	218	27750	27500	27050	26800	26350	27625	26925	30	8150	500	20160	50	1	6000000	1629	5.73	0.65	12	0.06	4738.00	41899.00	29650	20240219	-8.43	25800	20240805	5.23	29650	-8.43	20240219	25800	5.23	20240805	29650	-8.43	20240219	25800	5.23	20240805	0.38	N	023910	500	30 억		1059369	N	N	9	N	00	N
76	20240819	140337	57	100.00	KOSDAQ		제약	N	N	N	N		N	27100	-150	5	-0.55	70441250	2590	28.04	27300	27450	27000	35400	19100	27250	27197.39	17.66	0	183	27750	27500	27050	26800	26350	27625	26925	30	8150	500	20160	50	1	6000000	1626	5.72	0.65	12	0.04	4738.00	41899.00	29650	20240219	-8.60	25800	20240805	5.04	29650	-8.60	20240219	25800	5.04	20240805	29650	-8.60	20240219	25800	5.04	20240805	0.38	N	023910	500	30 억		1059369	N	N	9	N	00	N
77	20240819	130335	57	100.00	KOSDAQ		제약	N	N	N	N		N	27100	-150	5	-0.55	62360050	2292	24.81	27300	27450	27000	35400	19100	27250	27207.70	17.66	0	183	27750	27500	27050	26800	26350	27625	26925	30	8150	500	20160	50	1	6000000	1626	5.72	0.65	12	0.04	4738.00	41899.00	29650	20240219	-8.60	25800	20240805	5.04	29650	-8.60	20240219	25800	5.04	20240805	29650	-8.60	20240219	25800	5.04	20240805	0.38	N	023910	500	30 억		1059369	N	N	9	N	00	N
78	20240819	120335	57	100.00	KOSDAQ		제약	N	N	N	N		N	27100	-150	5	-0.55	57207200	2102	22.75	27300	27450	27000	35400	19100	27250	27215.60	17.66	0	167	27750	27500	27050	26800	26350	27625	26925	30	8150	500	20160	50	1	6000000	1626	5.72	0.65	12	0.04	4738.00	41899.00	29650	20240219	-8.60	25800	20240805	5.04	29650	-8.60	20240219	25800	5.04	20240805	29650	-8.60	20240219	25800	5.04	20240805	0.38	N	023910	500	30 억		1059369	N	N	9	N	00	N
79	20240819	110336	57	100.00	KOSDAQ		제약	N	N	N	N		N	27050	-200	5	-0.73	48477650	1780	19.27	27300	27450	27000	35400	19100	27250	27234.63	17.66	0	161	27750	27500	27050	26800	26350	27625	26925	30	8150	500	20160	50	1	6000000	1623	5.71	0.65	12	0.03	4738.00	41899.00	29650	20240219	-8.77	25800	20240805	4.84	29650	-8.77	20240219	25800	4.84	20240805	29650	-8.77	20240219	25800	4.84	20240805	0.38	N	023910	500	30 억		1059369	N	N	9	N	00	N
80	20240819	100336	57	100.00	KOSDAQ		제약	N	N	N	N		N	27300	50	2	0.18	25715150	940	10.18	27300	27450	27250	35400	19100	27250	27356.54	17.66	0	1	27750	27500	27050	26800	26350	27625	26925	30	8150	500	20160	50	1	6000000	1638	5.76	0.65	12	0.02	4738.00	41899.00	29650	20240219	-7.93	25800	20240805	5.81	29650	-7.93	20240219	25800	5.81	20240805	29650	-7.93	20240219	25800	5.81	20240805	0.38	N	023910	500	30 억		1059369	N	N	9	N	00	N
81	20240819	090336	57	100.00	KOSDAQ		제약	N	N	N	N		N	27350	100	2	0.37	5767400	211	2.28	27300	27350	27300	35400	19100	27250	27333.65	17.66	0	-65	27750	27500	27050	26800	26350	27625	26925	30	8150	500	20160	50	1	6000000	1641	5.77	0.65	12	0.00	4738.00	41899.00	29650	20240219	-7.76	25800	20240805	6.01	29650	-7.76	20240219	25800	6.01	20240805	29650	-7.76	20240219	25800	6.01	20240805	0.38	N	023910	500	30 억		1059369	N	N	9	N	00	N
82	20240816	160332	57	100.00	KOSDAQ		제약	N	N	N	N		N	27250	650	2	2.44	250546300	9238	138.96	26650	27300	26600	34550	18650	26600	27120.60	17.62	0	2123	27066	26832	26666	26432	26266	26750	26350	30	7950	500	19680	50	1	6000000	1635	5.75	0.65	12	0.15	4738.00	41899.00	29650	20240219	-8.09	25800	20240805	5.62	29650	-8.09	20240219	25800	5.62	20240805	29650	-8.09	20240219	25800	5.62	20240805	0.37	N	023910	500	30 억		1057233	N	N	9	N	00	N
83	20240816	150335	57	100.00	KOSDAQ		제약	N	N	N	N		N	27200	600	2	2.26	237824250	8771	131.93	26650	27300	26600	34550	18650	26600	27114.84	17.62	0	2135	27066	26832	26666	26432	26266	26750	26350	30	7950	500	19680	50	1	6000000	1632	5.74	0.65	12	0.15	4738.00	41899.00	29650	20240219	-8.26	25800	20240805	5.43	29650	-8.26	20240219	25800	5.43	20240805	29650	-8.26	20240219	25800	5.43	20240805	0.37	N	023910	500	30 억		1057233	N	N	0	N	00	N
84	20240816	140335	57	100.00	KOSDAQ		제약	N	N	N	N		N	27300	700	2	2.63	180974650	6680	100.48	26650	27300	26600	34550	18650	26600	27092.01	17.62	0	1921	27066	26832	26666	26432	26266	26750	26350	30	7950	500	19680	50	1	6000000	1638	5.76	0.65	12	0.11	4738.00	41899.00	29650	20240219	-7.93	25800	20240805	5.81	29650	-7.93	20240219	25800	5.81	20240805	29650	-7.93	20240219	25800	5.81	20240805	0.37	N	023910	500	30 억		1057233	N	N	0	N	00	N
85	20240816	130337	57	100.00	KOSDAQ		제약	N	N	N	N		N	27300	700	2	2.63	171978900	6350	95.52	26650	27300	26600	34550	18650	26600	27083.29	17.62	0	1912	27066	26832	26666	26432	26266	26750	26350	30	7950	500	19680	50	1	6000000	1638	5.76	0.65	12	0.11	4738.00	41899.00	29650	20240219	-7.93	25800	20240805	5.81	29650	-7.93	20240219	25800	5.81	20240805	29650	-7.93	20240219	25800	5.81	20240805	0.37	N	023910	500	30 억		1057233	N	N	0	N	00	N
86	20240816	120336	57	100.00	KOSDAQ		제약	N	N	N	N		N	27250	650	2	2.44	150564700	5564	83.69	26650	27300	26600	34550	18650	26600	27060.51	17.62	0	2174	27066	26832	26666	26432	26266	26750	26350	30	7950	500	19680	50	1	6000000	1635	5.75	0.65	12	0.09	4738.00	41899.00	29650	20240219	-8.09	25800	20240805	5.62	29650	-8.09	20240219	25800	5.62	20240805	29650	-8.09	20240219	25800	5.62	20240805	0.37	N	023910	500	30 억		1057233	N	N	0	N	00	N
87	20240816	110336	57	100.00	KOSDAQ		제약	N	N	N	N		N	27200	600	2	2.26	102375950	3794	57.07	26650	27200	26600	34550	18650	26600	26983.65	17.62	0	1308	27066	26832	26666	26432	26266	26750	26350	30	7950	500	19680	50	1	6000000	1632	5.74	0.65	12	0.06	4738.00	41899.00	29650	20240219	-8.26	25800	20240805	5.43	29650	-8.26	20240219	25800	5.43	20240805	29650	-8.26	20240219	25800	5.43	20240805	0.37	N	023910	500	30 억		1057233	N	N	0	N	00	N
88	20240816	100334	57	100.00	KOSDAQ		제약	N	N	N	N		N	27050	450	2	1.69	48994950	1822	27.41	26650	27100	26600	34550	18650	26600	26890.75	17.62	0	825	27066	26832	26666	26432	26266	26750	26350	30	7950	500	19680	50	1	6000000	1623	5.71	0.65	12	0.03	4738.00	41899.00	29650	20240219	-8.77	25800	20240805	4.84	29650	-8.77	20240219	25800	4.84	20240805	29650	-8.77	20240219	25800	4.84	20240805	0.37	N	023910	500	30 억		1057233	N	N	0	N	00	N
89	20240816	090334	57	100.00	KOSDAQ		제약	N	N	N	N		N	27000	400	2	1.50	27802550	1036	15.58	26650	27000	26600	34550	18650	26600	26836.44	17.62	0	434	27066	26832	26666	26432	26266	26750	26350	30	7950	500	19680	50	1	6000000	1620	5.70	0.64	12	0.02	4738.00	41899.00	29650	20240219	-8.94	25800	20240805	4.65	29650	-8.94	20240219	25800	4.65	20240805	29650	-8.94	20240219	25800	4.65	20240805	0.37	N	023910	500	30 억		1057233	N	N	0	N	00	N
90	20240814	160336	57	100.00	KOSDAQ		제약	N	N	N	N		N	26600	50	2	0.19	176793950	6636	64.58	26900	26900	26500	34500	18600	26550	26641.64	17.61	0	809	27416	26982	26716	26282	26016	26850	26150	30	7950	500	19640	50	1	6000000	1596	5.61	0.63	12	0.11	4738.00	41899.00	29650	20240219	-10.29	25800	20240805	3.10	29650	-10.29	20240219	25800	3.10	20240805	29650	-10.29	20240219	25800	3.10	20240805	0.38	N	023910	500	30 억		1056493	N	N	0	N	00	N
91	20240814	150335	57	100.00	KOSDAQ		제약	N	N	N	N		N	26700	150	2	0.56	165303850	6205	60.39	26900	26900	26500	34500	18600	26550	26640.43	17.61	0	578	27416	26982	26716	26282	26016	26850	26150	30	7950	500	19640	50	1	6000000	1602	5.64	0.64	12	0.10	4738.00	41899.00	29650	20240219	-9.95	25800	20240805	3.49	29650	-9.95	20240219	25800	3.49	20240805	29650	-9.95	20240219	25800	3.49	20240805	0.38	N	023910	500	30 억		1056493	N	N	0	N	00	N
92	20240814	140340	57	100.00	KOSDAQ		제약	N	N	N	N		N	26650	100	2	0.38	142339800	5345	52.02	26900	26900	26500	34500	18600	26550	26630.46	17.61	0	368	27416	26982	26716	26282	26016	26850	26150	30	7950	500	19640	50	1	6000000	1599	5.62	0.64	12	0.09	4738.00	41899.00	29650	20240219	-10.12	25800	20240805	3.29	29650	-10.12	20240219	25800	3.29	20240805	29650	-10.12	20240219	25800	3.29	20240805	0.38	N	023910	500	30 억		1056493	N	N	0	N	00	N
93	20240814	130336	57	100.00	KOSDAQ		제약	N	N	N	N		N	26650	100	2	0.38	93394950	3508	34.14	26900	26900	26500	34500	18600	26550	26623.42	17.61	0	-666	27416	26982	26716	26282	26016	26850	26150	30	7950	500	19640	50	1	6000000	1599	5.62	0.64	12	0.06	4738.00	41899.00	29650	20240219	-10.12	25800	20240805	3.29	29650	-10.12	20240219	25800	3.29	20240805	29650	-10.12	20240219	25800	3.29	20240805	0.38	N	023910	500	30 억		1056493	N	N	0	N	00	N
94	20240814	120335	57	100.00	KOSDAQ		제약	N	N	N	N		N	26550	0	3	0.00	82281250	3090	30.07	26900	26900	26500	34500	18600	26550	26628.24	17.61	0	-655	27416	26982	26716	26282	26016	26850	26150	30	7950	500	19640	50	1	6000000	1593	5.60	0.63	12	0.05	4738.00	41899.00	29650	20240219	-10.46	25800	20240805	2.91	29650	-10.46	20240219	25800	2.91	20240805	29650	-10.46	20240219	25800	2.91	20240805	0.38	N	023910	500	30 억		1056493	N	N	0	N	00	N
95	20240814	110333	57	100.00	KOSDAQ		제약	N	N	N	N		N	26550	0	3	0.00	71597600	2688	26.16	26900	26900	26500	34500	18600	26550	26636.01	17.61	0	-690	27416	26982	26716	26282	26016	26850	26150	30	7950	500	19640	50	1	6000000	1593	5.60	0.63	12	0.04	4738.00	41899.00	29650	20240219	-10.46	25800	20240805	2.91	29650	-10.46	20240219	25800	2.91	20240805	29650	-10.46	20240219	25800	2.91	20240805	0.38	N	023910	500	30 억		1056493	N	N	0	N	00	N
96	20240814	100332	57	100.00	KOSDAQ		제약	N	N	N	N		N	26700	150	2	0.56	41356250	1550	15.09	26900	26900	26600	34500	18600	26550	26681.45	17.61	0	-670	27416	26982	26716	26282	26016	26850	26150	30	7950	500	19640	50	1	6000000	1602	5.64	0.64	12	0.03	4738.00	41899.00	29650	20240219	-9.95	25800	20240805	3.49	29650	-9.95	20240219	25800	3.49	20240805	29650	-9.95	20240219	25800	3.49	20240805	0.38	N	023910	500	30 억		1056493	N	N	0	N	00	N
97	20240814	090404	57	100.00	KOSDAQ		제약	N	N	N	N		N	26750	200	2	0.75	671650	25	0.24	26900	26900	26750	34500	18600	26550	26866.00	17.61	0	-8	27416	26982	26716	26282	26016	26850	26150	30	7950	500	19640	50	1	6000000	1605	5.65	0.64	12	0.00	4738.00	41899.00	29650	20240219	-9.78	25800	20240805	3.68	29650	-9.78	20240219	25800	3.68	20240805	29650	-9.78	20240219	25800	3.68	20240805	0.38	N	023910	500	30 억		1056493	N	N	0	N	00	N
98	20240813	160330	57	100.00	KOSDAQ		제약	N	N	N	N		N	26550	-400	5	-1.48	274283050	10275	136.89	27150	27150	26450	35000	18900	26950	26694.41	17.63	0	-1566	27516	27232	27016	26732	26516	27125	26625	30	8050	500	19940	50	1	6000000	1593	5.60	0.63	12	0.17	4738.00	41899.00	29650	20240219	-10.46	25800	20240805	2.91	29650	-10.46	20240219	25800	2.91	20240805	29650	-10.46	20240219	25800	2.91	20240805	0.37	N	023910	500	30 억		1058059	N	N	0	N	00	N
99	20240813	150332	57	100.00	KOSDAQ		제약	N	N	N	N		N	26650	-300	5	-1.11	258280450	9673	128.87	27150	27150	26450	35000	18900	26950	26701.17	17.63	0	-1566	27516	27232	27016	26732	26516	27125	26625	30	8050	500	19940	50	1	6000000	1599	5.62	0.64	12	0.16	4738.00	41899.00	29650	20240219	-10.12	25800	20240805	3.29	29650	-10.12	20240219	25800	3.29	20240805	29650	-10.12	20240219	25800	3.29	20240805	0.37	N	023910	500	30 억		1058059	N	N	0	N	00	N
100	20240813	140332	57	100.00	KOSDAQ		제약	N	N	N	N		N	26500	-450	5	-1.67	203050100	7595	101.19	27150	27150	26500	35000	18900	26950	26734.71	17.63	0	-1500	27516	27232	27016	26732	26516	27125	26625	30	8050	500	19940	50	1	6000000	1590	5.59	0.63	12	0.13	4738.00	41899.00	29650	20240219	-10.62	25800	20240805	2.71	29650	-10.62	20240219	25800	2.71	20240805	29650	-10.62	20240219	25800	2.71	20240805	0.37	N	023910	500	30 억		1058059	N	N	0	N	00	N
101	20240813	130334	57	100.00	KOSDAQ		제약	N	N	N	N		N	26700	-250	5	-0.93	148616600	5546	73.89	27150	27150	26650	35000	18900	26950	26797.08	17.63	0	-1330	27516	27232	27016	26732	26516	27125	26625	30	8050	500	19940	50	1	6000000	1602	5.64	0.64	12	0.09	4738.00	41899.00	29650	20240219	-9.95	25800	20240805	3.49	29650	-9.95	20240219	25800	3.49	20240805	29650	-9.95	20240219	25800	3.49	20240805	0.37	N	023910	500	30 억		1058059	N	N	0	N	00	N
102	20240813	120332	57	100.00	KOSDAQ		제약	N	N	N	N		N	26750	-200	5	-0.74	102191300	3806	50.71	27150	27150	26700	35000	18900	26950	26850.05	17.63	0	-1321	27516	27232	27016	26732	26516	27125	26625	30	8050	500	19940	50	1	6000000	1605	5.65	0.64	12	0.06	4738.00	41899.00	29650	20240219	-9.78	25800	20240805	3.68	29650	-9.78	20240219	25800	3.68	20240805	29650	-9.78	20240219	25800	3.68	20240805	0.37	N	023910	500	30 억		1058059	N	N	0	N	00	N
103	20240813	110329	57	100.00	KOSDAQ		제약	N	N	N	N		N	26850	-100	5	-0.37	83412550	3105	41.37	27150	27150	26700	35000	18900	26950	26863.95	17.63	0	-991	27516	27232	27016	26732	26516	27125	26625	30	8050	500	19940	50	1	6000000	1611	5.67	0.64	12	0.05	4738.00	41899.00	29650	20240219	-9.44	25800	20240805	4.07	29650	-9.44	20240219	25800	4.07	20240805	29650	-9.44	20240219	25800	4.07	20240805	0.37	N	023910	500	30 억		1058059	N	N	0	N	00	N
104	20240813	100329	57	100.00	KOSDAQ		제약	N	N	N	N		N	26850	-100	5	-0.37	47236500	1754	23.37	27150	27150	26800	35000	18900	26950	26930.73	17.63	0	-729	27516	27232	27016	26732	26516	27125	26625	30	8050	500	19940	50	1	6000000	1611	5.67	0.64	12	0.03	4738.00	41899.00	29650	20240219	-9.44	25800	20240805	4.07	29650	-9.44	20240219	25800	4.07	20240805	29650	-9.44	20240219	25800	4.07	20240805	0.37	N	023910	500	30 억		1058059	N	N	0	N	00	N
105	20240813	090331	57	100.00	KOSDAQ		제약	N	N	N	N		N	27150	200	2	0.74	3773150	139	1.85	27150	27150	26800	35000	18900	26950	27144.96	17.63	0	-22	27516	27232	27016	26732	26516	27125	26625	30	8050	500	19940	50	1	6000000	1629	5.73	0.65	12	0.00	4738.00	41899.00	29650	20240219	-8.43	25800	20240805	5.23	29650	-8.43	20240219	25800	5.23	20240805	29650	-8.43	20240219	25800	5.23	20240805	0.37	N	023910	500	30 억		1058059	N	N	0	N	00	N
106	20240812	160329	57	100.00	KOSDAQ		제약	N	N	N	N		N	26950	0	3	0.00	202175000	7503	130.37	27150	27300	26800	35000	18900	26950	26945.89	17.61	0	1170	27383	27166	27033	26816	26683	27100	26750	30	8050	500	19940	50	1	6000000	1617	5.69	0.64	12	0.13	4738.00	41899.00	29650	20240219	-9.11	25800	20240805	4.46	29650	-9.11	20240219	25800	4.46	20240805	29650	-9.11	20240219	25800	4.46	20240805	0.36	N	023910	500	30 억		1056889	N	N	0	N	00	N
107	20240812	150331	57	100.00	KOSDAQ		제약	N	N	N	N		N	27000	50	2	0.19	194469150	7217	125.40	27150	27300	26800	35000	18900	26950	26945.98	17.61	0	1113	27383	27166	27033	26816	26683	27100	26750	30	8050	500	19940	50	1	6000000	1620	5.70	0.64	12	0.12	4738.00	41899.00	29650	20240219	-8.94	25800	20240805	4.65	29650	-8.94	20240219	25800	4.65	20240805	29650	-8.94	20240219	25800	4.65	20240805	0.36	N	023910	500	30 억		1056889	N	N	0	N	00	N
108	20240812	140330	57	100.00	KOSDAQ		제약	N	N	N	N		N	26950	0	3	0.00	172486700	6401	111.23	27150	27300	26800	35000	18900	26950	26946.84	17.61	0	872	27383	27166	27033	26816	26683	27100	26750	30	8050	500	19940	50	1	6000000	1617	5.69	0.64	12	0.11	4738.00	41899.00	29650	20240219	-9.11	25800	20240805	4.46	29650	-9.11	20240219	25800	4.46	20240805	29650	-9.11	20240219	25800	4.46	20240805	0.36	N	023910	500	30 억		1056889	N	N	0	N	00	N
109	20240812	130327	57	100.00	KOSDAQ		제약	N	N	N	N		N	26900	-50	5	-0.19	149674000	5554	96.51	27150	27300	26800	35000	18900	26950	26948.87	17.61	0	799	27383	27166	27033	26816	26683	27100	26750	30	8050	500	19940	50	1	6000000	1614	5.68	0.64	12	0.09	4738.00	41899.00	29650	20240219	-9.27	25800	20240805	4.26	29650	-9.27	20240219	25800	4.26	20240805	29650	-9.27	20240219	25800	4.26	20240805	0.36	N	023910	500	30 억		1056889	N	N	0	N	00	N
110	20240812	120327	57	100.00	KOSDAQ		제약	N	N	N	N		N	26900	-50	5	-0.19	120948650	4487	77.97	27150	27300	26800	35000	18900	26950	26955.35	17.61	0	556	27383	27166	27033	26816	26683	27100	26750	30	8050	500	19940	50	1	6000000	1614	5.68	0.64	12	0.07	4738.00	41899.00	29650	20240219	-9.27	25800	20240805	4.26	29650	-9.27	20240219	25800	4.26	20240805	29650	-9.27	20240219	25800	4.26	20240805	0.36	N	023910	500	30 억		1056889	N	N	0	N	00	N
111	20240812	110327	57	100.00	KOSDAQ		제약	N	N	N	N		N	26900	-50	5	-0.19	99104250	3675	63.86	27150	27300	26800	35000	18900	26950	26967.14	17.61	0	381	27383	27166	27033	26816	26683	27100	26750	30	8050	500	19940	50	1	6000000	1614	5.68	0.64	12	0.06	4738.00	41899.00	29650	20240219	-9.27	25800	20240805	4.26	29650	-9.27	20240219	25800	4.26	20240805	29650	-9.27	20240219	25800	4.26	20240805	0.36	N	023910	500	30 억		1056889	N	N	0	N	00	N
112	20240812	100325	57	100.00	KOSDAQ		제약	N	N	N	N		N	26900	-50	5	-0.19	55640300	2059	35.78	27150	27300	26850	35000	18900	26950	27022.97	17.61	0	380	27383	27166	27033	26816	26683	27100	26750	30	8050	500	19940	50	1	6000000	1614	5.68	0.64	12	0.03	4738.00	41899.00	29650	20240219	-9.27	25800	20240805	4.26	29650	-9.27	20240219	25800	4.26	20240805	29650	-9.27	20240219	25800	4.26	20240805	0.36	N	023910	500	30 억		1056889	N	N	0	N	00	N
113	20240812	090324	57	100.00	KOSDAQ		제약	N	N	N	N		N	27100	150	2	0.56	6812750	251	4.36	27150	27150	26950	35000	18900	26950	27142.43	17.61	0	-4	27383	27166	27033	26816	26683	27100	26750	30	8050	500	19940	50	1	6000000	1626	5.72	0.65	12	0.00	4738.00	41899.00	29650	20240219	-8.60	25800	20240805	5.04	29650	-8.60	20240219	25800	5.04	20240805	29650	-8.60	20240219	25800	5.04	20240805	0.36	N	023910	500	30 억		1056889	N	N	0	N	00	N
114	20240809	160325	57	100.00	KOSDAQ		제약	N	N	N	N		N	26950	0	3	0.00	155408550	5755	73.78	27100	27250	26900	35000	18900	26950	27004.09	17.62	0	-425	27483	27216	27033	26766	26583	27125	26675	30	8050	500	19940	50	1	6000000	1617	5.69	0.64	12	0.10	4738.00	41899.00	29650	20240219	-9.11	25800	20240805	4.46	29650	-9.11	20240219	25800	4.46	20240805	29650	-9.11	20240219	25800	4.46	20240805	0.36	N	023910	500	30 억		1057314	N	N	0	N	00	N
115	20240809	150330	57	100.00	KOSDAQ		제약	N	N	N	N		N	26950	0	3	0.00	143225500	5303	67.99	27100	27250	26900	35000	18900	26950	27008.39	17.62	0	-407	27483	27216	27033	26766	26583	27125	26675	30	8050	500	19940	50	1	6000000	1617	5.69	0.64	12	0.09	4738.00	41899.00	29650	20240219	-9.11	25800	20240805	4.46	29650	-9.11	20240219	25800	4.46	20240805	29650	-9.11	20240219	25800	4.46	20240805	0.36	N	023910	500	30 억		1057314	N	N	0	N	00	N
116	20240809	140330	57	100.00	KOSDAQ		제약	N	N	N	N		N	27050	100	2	0.37	119626050	4428	56.77	27100	27250	26900	35000	18900	26950	27015.82	17.62	0	-350	27483	27216	27033	26766	26583	27125	26675	30	8050	500	19940	50	1	6000000	1623	5.71	0.65	12	0.07	4738.00	41899.00	29650	20240219	-8.77	25800	20240805	4.84	29650	-8.77	20240219	25800	4.84	20240805	29650	-8.77	20240219	25800	4.84	20240805	0.36	N	023910	500	30 억		1057314	N	N	0	N	00	N
117	20240809	130329	57	100.00	KOSDAQ		제약	N	N	N	N		N	27000	50	2	0.19	107134600	3965	50.83	27100	27250	26900	35000	18900	26950	27020.08	17.62	0	-442	27483	27216	27033	26766	26583	27125	26675	30	8050	500	19940	50	1	6000000	1620	5.70	0.64	12	0.07	4738.00	41899.00	29650	20240219	-8.94	25800	20240805	4.65	29650	-8.94	20240219	25800	4.65	20240805	29650	-8.94	20240219	25800	4.65	20240805	0.36	N	023910	500	30 억		1057314	N	N	0	N	00	N
118	20240809	120329	57	100.00	KOSDAQ		제약	N	N	N	N		N	26950	0	3	0.00	88694250	3282	42.08	27100	27250	26900	35000	18900	26950	27024.45	17.62	0	-671	27483	27216	27033	26766	26583	27125	26675	30	8050	500	19940	50	1	6000000	1617	5.69	0.64	12	0.05	4738.00	41899.00	29650	20240219	-9.11	25800	20240805	4.46	29650	-9.11	20240219	25800	4.46	20240805	29650	-9.11	20240219	25800	4.46	20240805	0.36	N	023910	500	30 억		1057314	N	N	0	N	00	N
119	20240809	110325	57	100.00	KOSDAQ		제약	N	N	N	N		N	26950	0	3	0.00	67194400	2485	31.86	27100	27250	26950	35000	18900	26950	27040.00	17.62	0	-634	27483	27216	27033	26766	26583	27125	26675	30	8050	500	19940	50	1	6000000	1617	5.69	0.64	12	0.04	4738.00	41899.00	29650	20240219	-9.11	25800	20240805	4.46	29650	-9.11	20240219	25800	4.46	20240805	29650	-9.11	20240219	25800	4.46	20240805	0.36	N	023910	500	30 억		1057314	N	N	0	N	00	N
120	20240809	100332	57	100.00	KOSDAQ		제약	N	N	N	N		N	26950	0	3	0.00	48293150	1784	22.87	27100	27250	26950	35000	18900	26950	27070.15	17.62	0	-620	27483	27216	27033	26766	26583	27125	26675	30	8050	500	19940	50	1	6000000	1617	5.69	0.64	12	0.03	4738.00	41899.00	29650	20240219	-9.11	25800	20240805	4.46	29650	-9.11	20240219	25800	4.46	20240805	29650	-9.11	20240219	25800	4.46	20240805	0.36	N	023910	500	30 억		1057314	N	N	0	N	00	N
121	20240809	090327	57	100.00	KOSDAQ		제약	N	N	N	N		N	27100	150	2	0.56	5745200	212	2.72	27100	27100	27100	35000	18900	26950	27100.00	17.62	0	151	27483	27216	27033	26766	26583	27125	26675	30	8050	500	19940	50	1	6000000	1626	5.72	0.65	12	0.00	4738.00	41899.00	29650	20240219	-8.60	25800	20240805	5.04	29650	-8.60	20240219	25800	5.04	20240805	29650	-8.60	20240219	25800	5.04	20240805	0.36	N	023910	500	30 억		1057314	N	N	0	N	00	N
122	20240808	160322	57	100.00	KOSDAQ		제약	N	N	N	N		N	26950	-250	5	-0.92	210468600	7800	121.89	27000	27300	26850	35350	19050	27200	26983.15	17.60	0	1186	27433	27316	27133	27016	26833	27375	27075	30	8150	500	20120	50	1	6000000	1617	5.69	0.64	12	0.13	4738.00	41899.00	29650	20240219	-9.11	25800	20240805	4.46	29650	-9.11	20240219	25800	4.46	20240805	29650	-9.11	20240219	25800	4.46	20240805	0.37	N	023910	500	30 억		1056161	N	N	0	N	00	N
123	20240808	150327	57	100.00	KOSDAQ		제약	N	N	N	N		N	26900	-300	5	-1.10	191060550	7079	110.63	27000	27300	26850	35350	19050	27200	26989.77	17.60	0	1031	27433	27316	27133	27016	26833	27375	27075	30	8150	500	20120	50	1	6000000	1614	5.68	0.64	12	0.12	4738.00	41899.00	29650	20240219	-9.27	25800	20240805	4.26	29650	-9.27	20240219	25800	4.26	20240805	29650	-9.27	20240219	25800	4.26	20240805	0.37	N	023910	500	30 억		1056161	N	N	0	N	00	N
124	20240808	140326	57	100.00	KOSDAQ		제약	N	N	N	N		N	26950	-250	5	-0.92	135917600	5028	78.57	27000	27300	26900	35350	19050	27200	27032.14	17.60	0	604	27433	27316	27133	27016	26833	27375	27075	30	8150	500	20120	50	1	6000000	1617	5.69	0.64	12	0.08	4738.00	41899.00	29650	20240219	-9.11	25800	20240805	4.46	29650	-9.11	20240219	25800	4.46	20240805	29650	-9.11	20240219	25800	4.46	20240805	0.37	N	023910	500	30 억		1056161	N	N	0	N	00	N
125	20240808	130327	57	100.00	KOSDAQ		제약	N	N	N	N		N	27150	-50	5	-0.18	57768900	2135	33.36	27000	27300	26900	35350	19050	27200	27058.03	17.60	0	-35	27433	27316	27133	27016	26833	27375	27075	30	8150	500	20120	50	1	6000000	1629	5.73	0.65	12	0.04	4738.00	41899.00	29650	20240219	-8.43	25800	20240805	5.23	29650	-8.43	20240219	25800	5.23	20240805	29650	-8.43	20240219	25800	5.23	20240805	0.37	N	023910	500	30 억		1056161	N	N	0	N	00	N
126	20240808	120330	57	100.00	KOSDAQ		제약	N	N	N	N		N	27200	0	3	0.00	53498500	1978	30.91	27000	27300	26900	35350	19050	27200	27046.76	17.60	0	-30	27433	27316	27133	27016	26833	27375	27075	30	8150	500	20120	50	1	6000000	1632	5.74	0.65	12	0.03	4738.00	41899.00	29650	20240219	-8.26	25800	20240805	5.43	29650	-8.26	20240219	25800	5.43	20240805	29650	-8.26	20240219	25800	5.43	20240805	0.37	N	023910	500	30 억		1056161	N	N	0	N	00	N
127	20240808	110327	57	100.00	KOSDAQ		제약	N	N	N	N		N	27150	-50	5	-0.18	49954800	1848	28.88	27000	27200	26900	35350	19050	27200	27031.82	17.60	0	33	27433	27316	27133	27016	26833	27375	27075	30	8150	500	20120	50	1	6000000	1629	5.73	0.65	12	0.03	4738.00	41899.00	29650	20240219	-8.43	25800	20240805	5.23	29650	-8.43	20240219	25800	5.23	20240805	29650	-8.43	20240219	25800	5.23	20240805	0.37	N	023910	500	30 억		1056161	N	N	0	N	00	N
128	20240808	100326	57	100.00	KOSDAQ		제약	N	N	N	N		N	27000	-200	5	-0.74	46051350	1704	26.63	27000	27200	26900	35350	19050	27200	27025.44	17.60	0	43	27433	27316	27133	27016	26833	27375	27075	30	8150	500	20120	50	1	6000000	1620	5.70	0.64	12	0.03	4738.00	41899.00	29650	20240219	-8.94	25800	20240805	4.65	29650	-8.94	20240219	25800	4.65	20240805	29650	-8.94	20240219	25800	4.65	20240805	0.37	N	023910	500	30 억		1056161	N	N	0	N	00	N
129	20240808	090323	57	100.00	KOSDAQ		제약	N	N	N	N		N	27000	-200	5	-0.74	3859000	143	2.23	27000	27000	26900	35350	19050	27200	26986.01	17.60	0	53	27433	27316	27133	27016	26833	27375	27075	30	8150	500	20120	50	1	6000000	1620	5.70	0.64	12	0.00	4738.00	41899.00	29650	20240219	-8.94	25800	20240805	4.65	29650	-8.94	20240219	25800	4.65	20240805	29650	-8.94	20240219	25800	4.65	20240805	0.37	N	023910	500	30 억		1056161	N	N	0	N	00	N
130	20240807	160319	57	100.00	KOSDAQ		제약	N	N	N	N		N	27200	150	2	0.55	173134050	6399	78.96	27150	27250	26950	35150	18950	27050	27056.42	17.58	0	-21	27683	27366	26883	26566	26083	27525	26725	30	8100	500	20010	50	1	6000000	1632	5.74	0.65	12	0.11	4738.00	41899.00	29650	20240219	-8.26	25800	20240805	5.43	29650	-8.26	20240219	25800	5.43	20240805	29650	-8.26	20240219	25800	5.43	20240805	0.38	N	023910	500	30 억		1055013	N	N	0	N	00	N
131	20240807	150322	57	100.00	KOSDAQ		제약	N	N	N	N		N	27150	100	2	0.37	166555050	6157	75.97	27150	27250	26950	35150	18950	27050	27051.33	17.58	0	65	27683	27366	26883	26566	26083	27525	26725	30	8100	500	20010	50	1	6000000	1629	5.73	0.65	12	0.10	4738.00	41899.00	29650	20240219	-8.43	25800	20240805	5.23	29650	-8.43	20240219	25800	5.23	20240805	29650	-8.43	20240219	25800	5.23	20240805	0.38	N	023910	500	30 억		1055013	N	N	0	N	00	N
132	20240807	140326	57	100.00	KOSDAQ		제약	N	N	N	N		N	27050	0	3	0.00	143646550	5310	65.52	27150	27250	26950	35150	18950	27050	27052.08	17.58	0	198	27683	27366	26883	26566	26083	27525	26725	30	8100	500	20010	50	1	6000000	1623	5.71	0.65	12	0.09	4738.00	41899.00	29650	20240219	-8.77	25800	20240805	4.84	29650	-8.77	20240219	25800	4.84	20240805	29650	-8.77	20240219	25800	4.84	20240805	0.38	N	023910	500	30 억		1055013	N	N	0	N	00	N
133	20240807	130325	57	100.00	KOSDAQ		제약	N	N	N	N		N	27100	50	2	0.18	126434050	4673	57.66	27150	27250	26950	35150	18950	27050	27056.29	17.58	0	109	27683	27366	26883	26566	26083	27525	26725	30	8100	500	20010	50	1	6000000	1626	5.72	0.65	12	0.08	4738.00	41899.00	29650	20240219	-8.60	25800	20240805	5.04	29650	-8.60	20240219	25800	5.04	20240805	29650	-8.60	20240219	25800	5.04	20240805	0.38	N	023910	500	30 억		1055013	N	N	0	N	00	N
134	20240807	120326	57	100.00	KOSDAQ		제약	N	N	N	N		N	27050	0	3	0.00	108732200	4019	49.59	27150	27250	26950	35150	18950	27050	27054.54	17.58	0	84	27683	27366	26883	26566	26083	27525	26725	30	8100	500	20010	50	1	6000000	1623	5.71	0.65	12	0.07	4738.00	41899.00	29650	20240219	-8.77	25800	20240805	4.84	29650	-8.77	20240219	25800	4.84	20240805	29650	-8.77	20240219	25800	4.84	20240805	0.38	N	023910	500	30 억		1055013	N	N	0	N	00	N
135	20240807	110326	57	100.00	KOSDAQ		제약	N	N	N	N		N	27100	50	2	0.18	47403250	1751	21.61	27150	27250	26950	35150	18950	27050	27072.10	17.58	0	247	27683	27366	26883	26566	26083	27525	26725	30	8100	500	20010	50	1	6000000	1626	5.72	0.65	12	0.03	4738.00	41899.00	29650	20240219	-8.60	25800	20240805	5.04	29650	-8.60	20240219	25800	5.04	20240805	29650	-8.60	20240219	25800	5.04	20240805	0.38	N	023910	500	30 억		1055013	N	N	0	N	00	N
136	20240807	100321	57	100.00	KOSDAQ		제약	N	N	N	N		N	27050	0	3	0.00	35681800	1319	16.28	27150	27250	26950	35150	18950	27050	27052.16	17.58	0	309	27683	27366	26883	26566	26083	27525	26725	30	8100	500	20010	50	1	6000000	1623	5.71	0.65	12	0.02	4738.00	41899.00	29650	20240219	-8.77	25800	20240805	4.84	29650	-8.77	20240219	25800	4.84	20240805	29650	-8.77	20240219	25800	4.84	20240805	0.38	N	023910	500	30 억		1055013	N	N	0	N	00	N
137	20240807	090321	57	100.00	KOSDAQ		제약	N	N	N	N		N	26950	-100	5	-0.37	460650	17	0.21	27150	27150	26950	35150	18950	27050	27097.06	17.58	0	-5	27683	27366	26883	26566	26083	27525	26725	30	8100	500	20010	50	1	6000000	1617	5.69	0.64	12	0.00	4738.00	41899.00	29650	20240219	-9.11	25800	20240805	4.46	29650	-9.11	20240219	25800	4.46	20240805	29650	-9.11	20240219	25800	4.46	20240805	0.38	N	023910	500	30 억		1055013	N	N	0	N	00	N
138	20240806	160320	57	100.00	KOSDAQ		제약	N	N	N	N		N	27050	550	2	2.08	218463150	8104	29.95	26500	27200	26400	34450	18550	26500	26957.33	17.61	0	-552	28566	27532	26666	25632	24766	27100	25200	30	7950	500	19610	50	1	6000000	1623	5.71	0.65	12	0.14	4738.00	41899.00	29650	20240219	-8.77	25800	20240805	4.84	29650	-8.77	20240219	25800	4.84	20240805	29650	-8.77	20240219	25800	4.84	20240805	0.37	N	023910	500	30 억		1056307	N	N	0	N	00	N
139	20240806	150324	57	100.00	KOSDAQ		제약	N	N	N	N		N	27100	600	2	2.26	212929750	7900	29.19	26500	27200	26400	34450	18550	26500	26953.13	17.61	0	-552	28566	27532	26666	25632	24766	27100	25200	30	7950	500	19610	50	1	6000000	1626	5.72	0.65	12	0.13	4738.00	41899.00	29650	20240219	-8.60	25800	20240805	5.04	29650	-8.60	20240219	25800	5.04	20240805	29650	-8.60	20240219	25800	5.04	20240805	0.37	N	023910	500	30 억		1056307	N	N	0	N	00	N
140	20240806	140321	57	100.00	KOSDAQ		제약	N	N	N	N		N	27000	500	2	1.89	185022450	6867	25.38	26500	27200	26400	34450	18550	26500	26943.71	17.61	0	-900	28566	27532	26666	25632	24766	27100	25200	30	7950	500	19610	50	1	6000000	1620	5.70	0.64	12	0.11	4738.00	41899.00	29650	20240219	-8.94	25800	20240805	4.65	29650	-8.94	20240219	25800	4.65	20240805	29650	-8.94	20240219	25800	4.65	20240805	0.37	N	023910	500	30 억		1056307	N	N	0	N	00	N
141	20240806	130322	57	100.00	KOSDAQ		제약	N	N	N	N		N	27000	500	2	1.89	160525250	5960	22.03	26500	27200	26400	34450	18550	26500	26933.77	17.61	0	-607	28566	27532	26666	25632	24766	27100	25200	30	7950	500	19610	50	1	6000000	1620	5.70	0.64	12	0.10	4738.00	41899.00	29650	20240219	-8.94	25800	20240805	4.65	29650	-8.94	20240219	25800	4.65	20240805	29650	-8.94	20240219	25800	4.65	20240805	0.37	N	023910	500	30 억		1056307	N	N	0	N	00	N
142	20240806	120322	57	100.00	KOSDAQ		제약	N	N	N	N		N	26900	400	2	1.51	114265450	4247	15.69	26500	27200	26400	34450	18550	26500	26904.98	17.61	0	-674	28566	27532	26666	25632	24766	27100	25200	30	7950	500	19610	50	1	6000000	1614	5.68	0.64	12	0.07	4738.00	41899.00	29650	20240219	-9.27	25800	20240805	4.26	29650	-9.27	20240219	25800	4.26	20240805	29650	-9.27	20240219	25800	4.26	20240805	0.37	N	023910	500	30 억		1056307	N	N	0	N	00	N
143	20240806	110321	57	100.00	KOSDAQ		제약	N	N	N	N		N	26950	450	2	1.70	97827900	3635	13.43	26500	27200	26400	34450	18550	26500	26912.76	17.61	0	-666	28566	27532	26666	25632	24766	27100	25200	30	7950	500	19610	50	1	6000000	1617	5.69	0.64	12	0.06	4738.00	41899.00	29650	20240219	-9.11	25800	20240805	4.46	29650	-9.11	20240219	25800	4.46	20240805	29650	-9.11	20240219	25800	4.46	20240805	0.37	N	023910	500	30 억		1056307	N	N	0	N	00	N
144	20240806	100319	57	100.00	KOSDAQ		제약	N	N	N	N		N	26900	400	2	1.51	43327000	1615	5.97	26500	27050	26400	34450	18550	26500	26827.86	17.61	0	446	28566	27532	26666	25632	24766	27100	25200	30	7950	500	19610	50	1	6000000	1614	5.68	0.64	12	0.03	4738.00	41899.00	29650	20240219	-9.27	25800	20240805	4.26	29650	-9.27	20240219	25800	4.26	20240805	29650	-9.27	20240219	25800	4.26	20240805	0.37	N	023910	500	30 억		1056307	N	N	0	N	00	N
145	20240806	090319	57	100.00	KOSDAQ		제약	N	N	N	N		N	26800	300	2	1.13	6708800	252	0.93	26500	26800	26400	34450	18550	26500	26622.22	17.61	0	26	28566	27532	26666	25632	24766	27100	25200	30	7950	500	19610	50	1	6000000	1608	5.66	0.64	12	0.00	4738.00	41899.00	29650	20240219	-9.61	25800	20240805	3.88	29650	-9.61	20240219	25800	3.88	20240805	29650	-9.61	20240219	25800	3.88	20240805	0.37	N	023910	500	30 억		1056307	N	N	0	N	00	N
146	20240805	160317	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	26500	-1200	5	-4.33	722616200	27043	111.68	27600	27700	25800	36000	19400	27700	26721.01	17.63	0	-1539	28266	27982	27716	27432	27166	27850	27300	30	8300	500	20490	50	1	6000000	1590	5.59	0.63	12	0.45	4738.00	41899.00	29650	20240219	-10.62	25800	20240805	2.71	29650	-10.62	20240219	25800	2.71	20240805	29650	-10.62	20240219	25800	2.71	20240805	0.37	N	023910	500	30 억		1057907	N	N	0	N	00	N
147	20240805	150319	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	26200	-1500	5	-5.42	661369750	24714	102.06	27600	27700	25800	36000	19400	27700	26760.90	17.63	0	-1441	28266	27982	27716	27432	27166	27850	27300	30	8300	500	20490	50	1	6000000	1572	5.53	0.63	12	0.41	4738.00	41899.00	29650	20240219	-11.64	25800	20240805	1.55	29650	-11.64	20240219	25800	1.55	20240805	29650	-11.64	20240219	25800	1.55	20240805	0.37	N	023910	500	30 억		1057907	N	N	0	N	00	N
148	20240805	140321	58	100.00	KOSDAQ		제약	N	N	N	N		N	26350	-1350	5	-4.87	563162450	20950	86.52	27600	27700	26300	36000	19400	27700	26881.22	17.63	0	-880	28266	27982	27716	27432	27166	27850	27300	30	8300	500	20490	50	1	6000000	1581	5.56	0.63	12	0.35	4738.00	41899.00	29650	20240219	-11.13	26200	20230728	0.57	29650	-11.13	20240219	26300	0.19	20240805	29650	-11.13	20240219	26250	0.38	20231026	0.37	N	023910	500	30 억		1057907	N	N	0	N	00	N
149	20240805	130318	57	100.00	KOSDAQ		제약	N	N	N	N		N	26500	-1200	5	-4.33	494980600	18369	75.86	27600	27700	26450	36000	19400	27700	26946.48	17.63	0	-1536	28266	27982	27716	27432	27166	27850	27300	30	8300	500	20490	50	1	6000000	1590	5.59	0.63	12	0.31	4738.00	41899.00	29650	20240219	-10.62	26200	20230728	1.15	29650	-10.62	20240219	26450	0.19	20240805	29650	-10.62	20240219	26250	0.95	20231026	0.37	N	023910	500	30 억		1057907	N	N	0	N	00	N
150	20240805	120318	57	100.00	KOSDAQ		제약	N	N	N	N		N	26750	-950	5	-3.43	372278750	13753	56.80	27600	27700	26700	36000	19400	27700	27068.87	17.63	0	-1461	28266	27982	27716	27432	27166	27850	27300	30	8300	500	20490	50	1	6000000	1605	5.65	0.64	12	0.23	4738.00	41899.00	29650	20240219	-9.78	26200	20230728	2.10	29650	-9.78	20240219	26700	0.19	20240805	29650	-9.78	20240219	26250	1.90	20231026	0.37	N	023910	500	30 억		1057907	N	N	0	N	00	N
151	20240805	110323	57	100.00	KOSDAQ		제약	N	N	N	N		N	26950	-750	5	-2.71	262125850	9652	39.86	27600	27700	26850	36000	19400	27700	27157.62	17.63	0	-1725	28266	27982	27716	27432	27166	27850	27300	30	8300	500	20490	50	1	6000000	1617	5.69	0.64	12	0.16	4738.00	41899.00	29650	20240219	-9.11	26200	20230728	2.86	29650	-9.11	20240219	26850	0.37	20240805	29650	-9.11	20240219	26250	2.67	20231026	0.37	N	023910	500	30 억		1057907	N	N	0	N	00	N
152	20240805	100318	57	100.00	KOSDAQ		제약	N	N	N	N		N	27150	-550	5	-1.99	148959400	5460	22.55	27600	27700	27100	36000	19400	27700	27281.86	17.63	0	-895	28266	27982	27716	27432	27166	27850	27300	30	8300	500	20490	50	1	6000000	1629	5.73	0.65	12	0.09	4738.00	41899.00	29650	20240219	-8.43	26200	20230728	3.63	29650	-8.43	20240219	27100	0.18	20240805	29650	-8.43	20240219	26250	3.43	20231026	0.37	N	023910	500	30 억		1057907	N	N	0	N	00	N
153	20240805	090316	57	100.00	KOSDAQ		제약	N	N	N	N		N	27500	-200	5	-0.72	15533000	563	2.33	27600	27700	27500	36000	19400	27700	27589.50	17.63	0	-80	28266	27982	27716	27432	27166	27850	27300	30	8300	500	20490	50	1	6000000	1650	5.80	0.66	12	0.01	4738.00	41899.00	29650	20240219	-7.25	26200	20230728	4.96	29650	-7.25	20240219	27450	0.18	20240102	29650	-7.25	20240219	26250	4.76	20231026	0.37	N	023910	500	30 억		1057907	N	N	0	N	00	N
154	20240802	160313	57	100.00	KOSDAQ		제약	N	N	N	N		N	27700	-450	5	-1.60	668916650	24214	419.07	28000	28000	27450	36550	19750	28150	27625.20	17.64	0	-856	28316	28232	28116	28032	27916	28175	27975	30	8400	500	20830	50	1	6000000	1662	5.85	0.66	12	0.40	4738.00	41899.00	29650	20240219	-6.58	25800	20230727	7.36	29650	-6.58	20240219	27450	0.91	20240802	29650	-6.58	20240219	26250	5.52	20231026	0.37	N	023910	500	30 억		1058513	N	N	0	N	00	N
155	20240802	150311	57	100.00	KOSDAQ		제약	N	N	N	N		N	27600	-550	5	-1.95	651505450	23584	408.17	28000	28000	27450	36550	19750	28150	27624.89	17.64	0	-924	28316	28232	28116	28032	27916	28175	27975	30	8400	500	20830	50	1	6000000	1656	5.83	0.66	12	0.39	4738.00	41899.00	29650	20240219	-6.91	25800	20230727	6.98	29650	-6.91	20240219	27450	0.55	20240802	29650	-6.91	20240219	26250	5.14	20231026	0.37	N	023910	500	30 억		1058513	N	N	0	N	00	N
156	20240802	140315	57	100.00	KOSDAQ		제약	N	N	N	N		N	27600	-550	5	-1.95	554596100	20078	347.49	28000	28000	27450	36550	19750	28150	27622.08	17.64	0	-1298	28316	28232	28116	28032	27916	28175	27975	30	8400	500	20830	50	1	6000000	1656	5.83	0.66	12	0.33	4738.00	41899.00	29650	20240219	-6.91	25800	20230727	6.98	29650	-6.91	20240219	27450	0.55	20240802	29650	-6.91	20240219	26250	5.14	20231026	0.37	N	023910	500	30 억		1058513	N	N	0	N	00	N
157	20240802	130315	57	100.00	KOSDAQ		제약	N	N	N	N		N	27650	-500	5	-1.78	511276050	18509	320.34	28000	28000	27450	36550	19750	28150	27623.10	17.64	0	-1198	28316	28232	28116	28032	27916	28175	27975	30	8400	500	20830	50	1	6000000	1659	5.84	0.66	12	0.31	4738.00	41899.00	29650	20240219	-6.75	25800	20230727	7.17	29650	-6.75	20240219	27450	0.73	20240802	29650	-6.75	20240219	26250	5.33	20231026	0.37	N	023910	500	30 억		1058513	N	N	0	N	00	N
158	20240802	120315	57	100.00	KOSDAQ		제약	N	N	N	N		N	27550	-600	5	-2.13	470406700	17029	294.72	28000	28000	27450	36550	19750	28150	27623.86	17.64	0	-1082	28316	28232	28116	28032	27916	28175	27975	30	8400	500	20830	50	1	6000000	1653	5.81	0.66	12	0.28	4738.00	41899.00	29650	20240219	-7.08	25800	20230727	6.78	29650	-7.08	20240219	27450	0.36	20240802	29650	-7.08	20240219	26250	4.95	20231026	0.37	N	023910	500	30 억		1058513	N	N	0	N	00	N
159	20240802	110315	57	100.00	KOSDAQ		제약	N	N	N	N		N	27500	-650	5	-2.31	382862350	13848	239.67	28000	28000	27450	36550	19750	28150	27647.48	17.64	0	-487	28316	28232	28116	28032	27916	28175	27975	30	8400	500	20830	50	1	6000000	1650	5.80	0.66	12	0.23	4738.00	41899.00	29650	20240219	-7.25	25800	20230727	6.59	29650	-7.25	20240219	27450	0.18	20240802	29650	-7.25	20240219	26250	4.76	20231026	0.37	N	023910	500	30 억		1058513	N	N	0	N	00	N
160	20240802	100312	57	100.00	KOSDAQ		제약	N	N	N	N		N	27650	-500	5	-1.78	261491650	9440	163.38	28000	28000	27550	36550	19750	28150	27700.39	17.64	0	-222	28316	28232	28116	28032	27916	28175	27975	30	8400	500	20830	50	1	6000000	1659	5.84	0.66	12	0.16	4738.00	41899.00	29650	20240219	-6.75	25800	20230727	7.17	29650	-6.75	20240219	27450	0.73	20240102	29650	-6.75	20240219	26250	5.33	20231026	0.37	N	023910	500	30 억		1058513	N	N	0	N	00	N
161	20240802	090316	57	100.00	KOSDAQ		제약	N	N	N	N		N	27900	-250	5	-0.89	22788950	816	14.12	28000	28000	27850	36550	19750	28150	27927.63	17.64	0	24	28316	28232	28116	28032	27916	28175	27975	30	8400	500	20830	50	1	6000000	1674	5.89	0.67	12	0.01	4738.00	41899.00	29650	20240219	-5.90	25800	20230727	8.14	29650	-5.90	20240219	27450	1.64	20240102	29650	-5.90	20240219	26250	6.29	20231026	0.37	N	023910	500	30 억		1058513	N	N	0	N	00	N
162	20240801	160312	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	-50	5	-0.18	162148150	5775	65.71	28200	28200	28000	36650	19750	28200	28077.59	17.63	0	500	28666	28432	28216	27982	27766	28325	27875	30	8450	500	20860	50	1	6000000	1689	5.94	0.67	12	0.10	4738.00	41899.00	29650	20240219	-5.06	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	29650	-5.06	20240219	26200	7.44	20230801	0.37	N	023910	500	30 억		1058009	N	N	0	N	00	N
163	20240801	150318	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	-100	5	-0.35	141600400	5044	57.40	28200	28200	28000	36650	19750	28200	28073.04	17.63	0	474	28666	28432	28216	27982	27766	28325	27875	30	8450	500	20860	50	1	6000000	1686	5.93	0.67	12	0.08	4738.00	41899.00	29650	20240219	-5.23	25500	20230726	10.20	29650	-5.23	20240219	27450	2.37	20240102	29650	-5.23	20240219	26200	7.25	20230801	0.37	N	023910	500	30 억		1058009	N	N	0	N	00	N
164	20240801	140317	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	-150	5	-0.53	124507700	4434	50.46	28200	28200	28000	36650	19750	28200	28080.22	17.63	0	488	28666	28432	28216	27982	27766	28325	27875	30	8450	500	20860	50	1	6000000	1683	5.92	0.67	12	0.07	4738.00	41899.00	29650	20240219	-5.40	25500	20230726	10.00	29650	-5.40	20240219	27450	2.19	20240102	29650	-5.40	20240219	26200	7.06	20230801	0.37	N	023910	500	30 억		1058009	N	N	0	N	00	N
165	20240801	130314	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	-50	5	-0.18	48987750	1740	19.80	28200	28200	28100	36650	19750	28200	28153.88	17.63	0	-133	28666	28432	28216	27982	27766	28325	27875	30	8450	500	20860	50	1	6000000	1689	5.94	0.67	12	0.03	4738.00	41899.00	29650	20240219	-5.06	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	29650	-5.06	20240219	26200	7.44	20230801	0.37	N	023910	500	30 억		1058009	N	N	0	N	00	N
166	20240801	120314	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	-50	5	-0.18	41449850	1472	16.75	28200	28200	28100	36650	19750	28200	28158.87	17.63	0	-49	28666	28432	28216	27982	27766	28325	27875	30	8450	500	20860	50	1	6000000	1689	5.94	0.67	12	0.02	4738.00	41899.00	29650	20240219	-5.06	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	29650	-5.06	20240219	26200	7.44	20230801	0.37	N	023910	500	30 억		1058009	N	N	0	N	00	N
167	20240801	110316	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	0	3	0.00	23445200	833	9.48	28200	28200	28100	36650	19750	28200	28145.50	17.63	0	2	28666	28432	28216	27982	27766	28325	27875	30	8450	500	20860	50	1	6000000	1692	5.95	0.67	12	0.01	4738.00	41899.00	29650	20240219	-4.89	25500	20230726	10.59	29650	-4.89	20240219	27450	2.73	20240102	29650	-4.89	20240219	26200	7.63	20230801	0.37	N	023910	500	30 억		1058009	N	N	0	N	00	N
168	20240801	100314	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	-100	5	-0.35	15176500	539	6.13	28200	28200	28100	36650	19750	28200	28156.77	17.63	0	75	28666	28432	28216	27982	27766	28325	27875	30	8450	500	20860	50	1	6000000	1686	5.93	0.67	12	0.01	4738.00	41899.00	29650	20240219	-5.23	25500	20230726	10.20	29650	-5.23	20240219	27450	2.37	20240102	29650	-5.23	20240219	26200	7.25	20230801	0.37	N	023910	500	30 억		1058009	N	N	0	N	00	N
169	20240801	090309	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	0	3	0.00	6880800	244	2.78	28200	28200	28200	36650	19750	28200	28200.00	17.63	0	-31	28666	28432	28216	27982	27766	28325	27875	30	8450	500	20860	50	1	6000000	1692	5.95	0.67	12	0.00	4738.00	41899.00	29650	20240219	-4.89	25500	20230726	10.59	29650	-4.89	20240219	27450	2.73	20240102	29650	-4.89	20240219	26200	7.63	20230801	0.37	N	023910	500	30 억		1058009	N	N	0	N	00	N