KissMeData/243070/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	161017	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29700	400	2	1.37	212505300	7197	41.75	29350	29750	29350	38050	20550	29300	29526.08	21.86	0	218	29700	29500	29350	29150	29000	29425	29075	60	8750	500	21680	50	1	11979665	3558	7.05	1.07	12	0.06	4213.00	27727.00	49500	20230825	-40.00	27850	20240805	6.64	40350	-26.39	20240111	27850	6.64	20240805	48950	-39.33	20230830	27850	6.64	20240805	0.93	N	243070	500	59 억		2619280	N	N	57	N	00	N
3	20240830	151029	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29750	450	2	1.54	197993150	6707	38.90	29350	29750	29350	38050	20550	29300	29520.37	21.86	0	268	29700	29500	29350	29150	29000	29425	29075	60	8750	500	21680	50	1	11979665	3564	7.06	1.07	12	0.06	4213.00	27727.00	49500	20230825	-39.90	27850	20240805	6.82	40350	-26.27	20240111	27850	6.82	20240805	48950	-39.22	20230830	27850	6.82	20240805	0.93	N	243070	500	59 억		2619280	N	N	87	N	00	N
4	20240830	141027	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29650	350	2	1.19	164385200	5574	32.33	29350	29750	29350	38050	20550	29300	29491.42	21.86	0	107	29700	29500	29350	29150	29000	29425	29075	60	8750	500	21680	50	1	11979665	3552	7.04	1.07	12	0.05	4213.00	27727.00	49500	20230825	-40.10	27850	20240805	6.46	40350	-26.52	20240111	27850	6.46	20240805	48950	-39.43	20230830	27850	6.46	20240805	0.93	N	243070	500	59 억		2619280	N	N	87	N	00	N
5	20240830	131021	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29600	300	2	1.02	140917900	4782	27.74	29350	29600	29350	38050	20550	29300	29468.40	21.86	0	351	29700	29500	29350	29150	29000	29425	29075	60	8750	500	21680	50	1	11979665	3546	7.03	1.07	12	0.04	4213.00	27727.00	49500	20230825	-40.20	27850	20240805	6.28	40350	-26.64	20240111	27850	6.28	20240805	48950	-39.53	20230830	27850	6.28	20240805	0.93	N	243070	500	59 억		2619280	N	N	87	N	00	N
6	20240830	121025	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29400	100	2	0.34	97789500	3317	19.24	29350	29600	29350	38050	20550	29300	29481.31	21.86	0	-369	29700	29500	29350	29150	29000	29425	29075	60	8750	500	21680	50	1	11979665	3522	6.98	1.06	12	0.03	4213.00	27727.00	49500	20230825	-40.61	27850	20240805	5.57	40350	-27.14	20240111	27850	5.57	20240805	48950	-39.94	20230830	27850	5.57	20240805	0.93	N	243070	500	59 억		2619280	N	N	87	N	00	N
7	20240830	111036	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29500	200	2	0.68	81310500	2756	15.99	29350	29600	29350	38050	20550	29300	29503.08	21.86	0	-218	29700	29500	29350	29150	29000	29425	29075	60	8750	500	21680	50	1	11979665	3534	7.00	1.06	12	0.02	4213.00	27727.00	49500	20230825	-40.40	27850	20240805	5.92	40350	-26.89	20240111	27850	5.92	20240805	48950	-39.73	20230830	27850	5.92	20240805	0.93	N	243070	500	59 억		2619280	N	N	87	N	00	N
8	20240830	101031	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29450	150	2	0.51	36974350	1253	7.27	29350	29600	29350	38050	20550	29300	29508.66	21.86	0	-138	29700	29500	29350	29150	29000	29425	29075	60	8750	500	21680	50	1	11979665	3528	6.99	1.06	12	0.01	4213.00	27727.00	49500	20230825	-40.51	27850	20240805	5.75	40350	-27.01	20240111	27850	5.75	20240805	48950	-39.84	20230830	27850	5.75	20240805	0.93	N	243070	500	59 억		2619280	N	N	87	N	00	N
9	20240830	091034	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29450	150	2	0.51	4906000	167	0.97	29350	29500	29350	38050	20550	29300	29377.25	21.86	0	9	29700	29500	29350	29150	29000	29425	29075	60	8750	500	21680	50	1	11979665	3528	6.99	1.06	12	0.00	4213.00	27727.00	49500	20230825	-40.51	27850	20240805	5.75	40350	-27.01	20240111	27850	5.75	20240805	48950	-39.84	20230830	27850	5.75	20240805	0.93	N	243070	500	59 억		2619280	N	N	87	N	00	N
10	20240829	161033	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29300	-250	5	-0.85	505281400	17226	154.94	29550	29550	29200	38400	20700	29550	29331.99	21.88	0	-1236	30016	29782	29566	29332	29116	29775	29325	60	8850	500	21860	50	1	11979665	3510	6.95	1.06	12	0.14	4213.00	27727.00	49500	20230825	-40.81	27850	20240805	5.21	40350	-27.39	20240111	27850	5.21	20240805	48950	-40.14	20230830	27850	5.21	20240805	0.94	N	243070	500	59 억		2620696	N	N	87	N	00	N
11	20240829	151043	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29350	-200	5	-0.68	484901950	16531	148.69	29550	29550	29200	38400	20700	29550	29332.37	21.88	0	-695	30016	29782	29566	29332	29116	29775	29325	60	8850	500	21860	50	1	11979665	3516	6.97	1.06	12	0.14	4213.00	27727.00	49500	20230825	-40.71	27850	20240805	5.39	40350	-27.26	20240111	27850	5.39	20240805	48950	-40.04	20230830	27850	5.39	20240805	0.94	N	243070	500	59 억		2620696	N	N	421	N	00	N
12	20240829	141042	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29300	-250	5	-0.85	444830200	15164	136.39	29550	29550	29200	38400	20700	29550	29334.07	21.88	0	185	30016	29782	29566	29332	29116	29775	29325	60	8850	500	21860	50	1	11979665	3510	6.95	1.06	12	0.13	4213.00	27727.00	49500	20230825	-40.81	27850	20240805	5.21	40350	-27.39	20240111	27850	5.21	20240805	48950	-40.14	20230830	27850	5.21	20240805	0.94	N	243070	500	59 억		2620696	N	N	421	N	00	N
13	20240829	131043	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29350	-200	5	-0.68	374452850	12763	114.80	29550	29550	29200	38400	20700	29550	29338.29	21.88	0	699	30016	29782	29566	29332	29116	29775	29325	60	8850	500	21860	50	1	11979665	3516	6.97	1.06	12	0.11	4213.00	27727.00	49500	20230825	-40.71	27850	20240805	5.39	40350	-27.26	20240111	27850	5.39	20240805	48950	-40.04	20230830	27850	5.39	20240805	0.94	N	243070	500	59 억		2620696	N	N	421	N	00	N
14	20240829	121043	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29450	-100	5	-0.34	316981000	10806	97.19	29550	29550	29200	38400	20700	29550	29333.01	21.88	0	1408	30016	29782	29566	29332	29116	29775	29325	60	8850	500	21860	50	1	11979665	3528	6.99	1.06	12	0.09	4213.00	27727.00	49500	20230825	-40.51	27850	20240805	5.75	40350	-27.01	20240111	27850	5.75	20240805	48950	-39.84	20230830	27850	5.75	20240805	0.94	N	243070	500	59 억		2620696	N	N	421	N	00	N
15	20240829	111042	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29300	-250	5	-0.85	280901650	9577	86.14	29550	29550	29200	38400	20700	29550	29329.96	21.88	0	1361	30016	29782	29566	29332	29116	29775	29325	60	8850	500	21860	50	1	11979665	3510	6.95	1.06	12	0.08	4213.00	27727.00	49500	20230825	-40.81	27850	20240805	5.21	40350	-27.39	20240111	27850	5.21	20240805	48950	-40.14	20230830	27850	5.21	20240805	0.94	N	243070	500	59 억		2620696	N	N	421	N	00	N
16	20240829	101036	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29400	-150	5	-0.51	217776150	7424	66.77	29550	29550	29200	38400	20700	29550	29332.93	21.88	0	1490	30016	29782	29566	29332	29116	29775	29325	60	8850	500	21860	50	1	11979665	3522	6.98	1.06	12	0.06	4213.00	27727.00	49500	20230825	-40.61	27850	20240805	5.57	40350	-27.14	20240111	27850	5.57	20240805	48950	-39.94	20230830	27850	5.57	20240805	0.94	N	243070	500	59 억		2620696	N	N	421	N	00	N
17	20240829	091041	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29300	-250	5	-0.85	56186000	1916	17.23	29550	29550	29200	38400	20700	29550	29319.95	21.88	0	-31	30016	29782	29566	29332	29116	29775	29325	60	8850	500	21860	50	1	11979665	3510	6.95	1.06	12	0.02	4213.00	27727.00	49500	20230825	-40.81	27850	20240805	5.21	40350	-27.39	20240111	27850	5.21	20240805	48950	-40.14	20230830	27850	5.21	20240805	0.94	N	243070	500	59 억		2620696	N	N	421	N	00	N
18	20240828	161007	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29550	0	3	0.00	326897900	11038	178.49	29550	29800	29350	38400	20700	29550	29615.69	21.88	0	-482	29983	29766	29533	29316	29083	29650	29200	60	8850	500	21860	50	1	11979665	3540	7.01	1.07	12	0.09	4213.00	27727.00	49500	20230825	-40.30	27850	20240805	6.10	40350	-26.77	20240111	27850	6.10	20240805	48950	-39.63	20230830	27850	6.10	20240805	0.89	N	243070	500	59 억		2621037	N	N	421	N	00	N
19	20240828	151015	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29550	0	3	0.00	309611700	10453	169.03	29550	29800	29350	38400	20700	29550	29619.41	21.88	0	-470	29983	29766	29533	29316	29083	29650	29200	60	8850	500	21860	50	1	11979665	3540	7.01	1.07	12	0.09	4213.00	27727.00	49500	20230825	-40.30	27850	20240805	6.10	40350	-26.77	20240111	27850	6.10	20240805	48950	-39.63	20230830	27850	6.10	20240805	0.89	N	243070	500	59 억		2621037	N	N	127	N	00	N
20	20240828	141017	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29700	150	2	0.51	278671800	9408	152.13	29550	29800	29350	38400	20700	29550	29620.73	21.88	0	-79	29983	29766	29533	29316	29083	29650	29200	60	8850	500	21860	50	1	11979665	3558	7.05	1.07	12	0.08	4213.00	27727.00	49500	20230825	-40.00	27850	20240805	6.64	40350	-26.39	20240111	27850	6.64	20240805	48950	-39.33	20230830	27850	6.64	20240805	0.89	N	243070	500	59 억		2621037	N	N	127	N	00	N
21	20240828	131013	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29650	100	2	0.34	247283050	8346	134.96	29550	29800	29350	38400	20700	29550	29628.93	21.88	0	-144	29983	29766	29533	29316	29083	29650	29200	60	8850	500	21860	50	1	11979665	3552	7.04	1.07	12	0.07	4213.00	27727.00	49500	20230825	-40.10	27850	20240805	6.46	40350	-26.52	20240111	27850	6.46	20240805	48950	-39.43	20230830	27850	6.46	20240805	0.89	N	243070	500	59 억		2621037	N	N	127	N	00	N
22	20240828	121011	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29750	200	2	0.68	230128850	7768	125.61	29550	29800	29350	38400	20700	29550	29625.24	21.88	0	-61	29983	29766	29533	29316	29083	29650	29200	60	8850	500	21860	50	1	11979665	3564	7.06	1.07	12	0.06	4213.00	27727.00	49500	20230825	-39.90	27850	20240805	6.82	40350	-26.27	20240111	27850	6.82	20240805	48950	-39.22	20230830	27850	6.82	20240805	0.89	N	243070	500	59 억		2621037	N	N	127	N	00	N
23	20240828	111012	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29700	150	2	0.51	189442750	6400	103.49	29550	29800	29350	38400	20700	29550	29600.43	21.88	0	584	29983	29766	29533	29316	29083	29650	29200	60	8850	500	21860	50	1	11979665	3558	7.05	1.07	12	0.05	4213.00	27727.00	49500	20230825	-40.00	27850	20240805	6.64	40350	-26.39	20240111	27850	6.64	20240805	48950	-39.33	20230830	27850	6.64	20240805	0.89	N	243070	500	59 억		2621037	N	N	127	N	00	N
24	20240828	101039	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29750	200	2	0.68	117332850	3974	64.26	29550	29750	29350	38400	20700	29550	29525.13	21.88	0	880	29983	29766	29533	29316	29083	29650	29200	60	8850	500	21860	50	1	11979665	3564	7.06	1.07	12	0.03	4213.00	27727.00	49500	20230825	-39.90	27850	20240805	6.82	40350	-26.27	20240111	27850	6.82	20240805	48950	-39.22	20230830	27850	6.82	20240805	0.89	N	243070	500	59 억		2621037	N	N	127	N	00	N
25	20240828	091029	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29600	50	2	0.17	28988350	982	15.88	29550	29700	29500	38400	20700	29550	29519.70	21.88	0	609	29983	29766	29533	29316	29083	29650	29200	60	8850	500	21860	50	1	11979665	3546	7.03	1.07	12	0.01	4213.00	27727.00	49500	20230825	-40.20	27850	20240805	6.28	40350	-26.64	20240111	27850	6.28	20240805	48950	-39.53	20230830	27850	6.28	20240805	0.89	N	243070	500	59 억		2621037	N	N	127	N	00	N
26	20240827	161007	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29550	-50	5	-0.17	182153550	6184	42.55	29750	29750	29300	38450	20750	29600	29455.62	21.89	0	-899	30066	29832	29566	29332	29066	29700	29200	60	8850	500	21900	50	1	11979665	3540	7.01	1.07	12	0.05	4213.00	27727.00	49500	20230825	-40.30	27850	20240805	6.10	40350	-26.77	20240111	27850	6.10	20240805	48950	-39.63	20230830	27850	6.10	20240805	0.88	N	243070	500	59 억		2621985	N	N	127	N	00	N
27	20240827	151012	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29450	-150	5	-0.51	174684700	5931	40.80	29750	29750	29300	38450	20750	29600	29452.82	21.89	0	-785	30066	29832	29566	29332	29066	29700	29200	60	8850	500	21900	50	1	11979665	3528	6.99	1.06	12	0.05	4213.00	27727.00	49500	20230825	-40.51	27850	20240805	5.75	40350	-27.01	20240111	27850	5.75	20240805	48950	-39.84	20230830	27850	5.75	20240805	0.88	N	243070	500	59 억		2621985	N	N	151	N	00	N
28	20240827	141017	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29550	-50	5	-0.17	160960100	5466	37.61	29750	29750	29300	38450	20750	29600	29447.51	21.89	0	-620	30066	29832	29566	29332	29066	29700	29200	60	8850	500	21900	50	1	11979665	3540	7.01	1.07	12	0.05	4213.00	27727.00	49500	20230825	-40.30	27850	20240805	6.10	40350	-26.77	20240111	27850	6.10	20240805	48950	-39.63	20230830	27850	6.10	20240805	0.88	N	243070	500	59 억		2621985	N	N	151	N	00	N
29	20240827	131019	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29450	-150	5	-0.51	131403800	4463	30.71	29750	29750	29300	38450	20750	29600	29442.93	21.89	0	-398	30066	29832	29566	29332	29066	29700	29200	60	8850	500	21900	50	1	11979665	3528	6.99	1.06	12	0.04	4213.00	27727.00	49500	20230825	-40.51	27850	20240805	5.75	40350	-27.01	20240111	27850	5.75	20240805	48950	-39.84	20230830	27850	5.75	20240805	0.88	N	243070	500	59 억		2621985	N	N	151	N	00	N
30	20240827	121020	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29450	-150	5	-0.51	112743750	3830	26.35	29750	29750	29300	38450	20750	29600	29437.01	21.89	0	-30	30066	29832	29566	29332	29066	29700	29200	60	8850	500	21900	50	1	11979665	3528	6.99	1.06	12	0.03	4213.00	27727.00	49500	20230825	-40.51	27850	20240805	5.75	40350	-27.01	20240111	27850	5.75	20240805	48950	-39.84	20230830	27850	5.75	20240805	0.88	N	243070	500	59 억		2621985	N	N	151	N	00	N
31	20240827	111016	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29450	-150	5	-0.51	98702100	3354	23.08	29750	29750	29300	38450	20750	29600	29428.18	21.89	0	96	30066	29832	29566	29332	29066	29700	29200	60	8850	500	21900	50	1	11979665	3528	6.99	1.06	12	0.03	4213.00	27727.00	49500	20230825	-40.51	27850	20240805	5.75	40350	-27.01	20240111	27850	5.75	20240805	48950	-39.84	20230830	27850	5.75	20240805	0.88	N	243070	500	59 억		2621985	N	N	151	N	00	N
32	20240827	101014	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29500	-100	5	-0.34	84096350	2859	19.67	29750	29750	29300	38450	20750	29600	29414.60	21.89	0	121	30066	29832	29566	29332	29066	29700	29200	60	8850	500	21900	50	1	11979665	3534	7.00	1.06	12	0.02	4213.00	27727.00	49500	20230825	-40.40	27850	20240805	5.92	40350	-26.89	20240111	27850	5.92	20240805	48950	-39.73	20230830	27850	5.92	20240805	0.88	N	243070	500	59 억		2621985	N	N	151	N	00	N
33	20240827	091015	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29500	-100	5	-0.34	36741450	1249	8.59	29750	29750	29400	38450	20750	29600	29416.69	21.89	0	1057	30066	29832	29566	29332	29066	29700	29200	60	8850	500	21900	50	1	11979665	3534	7.00	1.06	12	0.01	4213.00	27727.00	49500	20230825	-40.40	27850	20240805	5.92	40350	-26.89	20240111	27850	5.92	20240805	48950	-39.73	20230830	27850	5.92	20240805	0.88	N	243070	500	59 억		2621985	N	N	151	N	00	N
34	20240826	160959	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29600	-100	5	-0.34	426355750	14459	97.97	29800	29800	29300	38600	20800	29700	29487.22	21.95	0	-8115	30100	29900	29750	29550	29400	29825	29475	60	8900	500	21970	50	1	11979665	3546	7.03	1.07	12	0.12	4213.00	27727.00	49500	20230825	-40.20	27850	20240805	6.28	40350	-26.64	20240111	27850	6.28	20240805	48950	-39.53	20230830	27850	6.28	20240805	0.88	N	243070	500	59 억		2629987	N	N	151	N	00	N
35	20240826	151009	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29500	-200	5	-0.67	419792950	14237	96.47	29800	29800	29300	38600	20800	29700	29486.05	21.95	0	-8019	30100	29900	29750	29550	29400	29825	29475	60	8900	500	21970	50	1	11979665	3534	7.00	1.06	12	0.12	4213.00	27727.00	49500	20230825	-40.40	27850	20240805	5.92	40350	-26.89	20240111	27850	5.92	20240805	48950	-39.73	20230830	27850	5.92	20240805	0.88	N	243070	500	59 억		2629987	N	N	77	N	00	N
36	20240826	141012	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29500	-200	5	-0.67	351863450	11932	80.85	29800	29800	29300	38600	20800	29700	29489.06	21.95	0	-7845	30100	29900	29750	29550	29400	29825	29475	60	8900	500	21970	50	1	11979665	3534	7.00	1.06	12	0.10	4213.00	27727.00	49500	20230825	-40.40	27850	20240805	5.92	40350	-26.89	20240111	27850	5.92	20240805	48950	-39.73	20230830	27850	5.92	20240805	0.88	N	243070	500	59 억		2629987	N	N	77	N	00	N
37	20240826	131011	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29500	-200	5	-0.67	320065300	10854	73.55	29800	29800	29300	38600	20800	29700	29488.23	21.95	0	-7548	30100	29900	29750	29550	29400	29825	29475	60	8900	500	21970	50	1	11979665	3534	7.00	1.06	12	0.09	4213.00	27727.00	49500	20230825	-40.40	27850	20240805	5.92	40350	-26.89	20240111	27850	5.92	20240805	48950	-39.73	20230830	27850	5.92	20240805	0.88	N	243070	500	59 억		2629987	N	N	77	N	00	N
38	20240826	121007	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29500	-200	5	-0.67	195597250	6625	44.89	29800	29800	29400	38600	20800	29700	29524.11	21.95	0	-4375	30100	29900	29750	29550	29400	29825	29475	60	8900	500	21970	50	1	11979665	3534	7.00	1.06	12	0.06	4213.00	27727.00	49500	20230825	-40.40	27850	20240805	5.92	40350	-26.89	20240111	27850	5.92	20240805	48950	-39.73	20230830	27850	5.92	20240805	0.88	N	243070	500	59 억		2629987	N	N	77	N	00	N
39	20240826	111010	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29500	-200	5	-0.67	139549650	4725	32.02	29800	29800	29400	38600	20800	29700	29534.32	21.95	0	-2762	30100	29900	29750	29550	29400	29825	29475	60	8900	500	21970	50	1	11979665	3534	7.00	1.06	12	0.04	4213.00	27727.00	49500	20230825	-40.40	27850	20240805	5.92	40350	-26.89	20240111	27850	5.92	20240805	48950	-39.73	20230830	27850	5.92	20240805	0.88	N	243070	500	59 억		2629987	N	N	77	N	00	N
40	20240826	101011	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29550	-150	5	-0.51	98210600	3324	22.52	29800	29800	29400	38600	20800	29700	29545.91	21.95	0	-1774	30100	29900	29750	29550	29400	29825	29475	60	8900	500	21970	50	1	11979665	3540	7.01	1.07	12	0.03	4213.00	27727.00	49500	20230825	-40.30	27850	20240805	6.10	40350	-26.77	20240111	27850	6.10	20240805	48950	-39.63	20230830	27850	6.10	20240805	0.88	N	243070	500	59 억		2629987	N	N	77	N	00	N
41	20240826	091005	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29700	0	3	0.00	20504150	690	4.68	29800	29800	29650	38600	20800	29700	29716.16	21.95	0	-220	30100	29900	29750	29550	29400	29825	29475	60	8900	500	21970	50	1	11979665	3558	7.05	1.07	12	0.01	4213.00	27727.00	49500	20230825	-40.00	27850	20240805	6.64	40350	-26.39	20240111	27850	6.64	20240805	48950	-39.33	20230830	27850	6.64	20240805	0.88	N	243070	500	59 억		2629987	N	N	77	N	00	N
42	20240823	161000	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29700	-250	5	-0.83	438779950	14758	103.67	29750	29950	29600	38900	21000	29950	29731.65	22.01	0	-6569	30450	30200	30000	29750	29550	30100	29650	60	8950	500	22160	50	1	11979665	3558	7.05	1.07	12	0.12	4213.00	27727.00	49500	20230825	-40.00	27850	20240805	6.64	40350	-26.39	20240111	27850	6.64	20240805	49500	-40.00	20230825	27850	6.64	20240805	0.87	N	243070	500	59 억		2636548	N	N	77	N	00	N
43	20240823	151009	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29750	-200	5	-0.67	386879300	13012	91.41	29750	29950	29600	38900	21000	29950	29732.48	22.01	0	-5245	30450	30200	30000	29750	29550	30100	29650	60	8950	500	22160	50	1	11979665	3564	7.06	1.07	12	0.11	4213.00	27727.00	49500	20230825	-39.90	27850	20240805	6.82	40350	-26.27	20240111	27850	6.82	20240805	49500	-39.90	20230825	27850	6.82	20240805	0.87	N	243070	500	59 억		2636548	N	N	18	N	00	N
44	20240823	141008	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29750	-200	5	-0.67	326599550	10986	77.18	29750	29950	29600	38900	21000	29950	29728.68	22.01	0	-3754	30450	30200	30000	29750	29550	30100	29650	60	8950	500	22160	50	1	11979665	3564	7.06	1.07	12	0.09	4213.00	27727.00	49500	20230825	-39.90	27850	20240805	6.82	40350	-26.27	20240111	27850	6.82	20240805	49500	-39.90	20230825	27850	6.82	20240805	0.87	N	243070	500	59 억		2636548	N	N	18	N	00	N
45	20240823	131008	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29800	-150	5	-0.50	279554450	9406	66.08	29750	29950	29600	38900	21000	29950	29720.84	22.01	0	-2757	30450	30200	30000	29750	29550	30100	29650	60	8950	500	22160	50	1	11979665	3570	7.07	1.07	12	0.08	4213.00	27727.00	49500	20230825	-39.80	27850	20240805	7.00	40350	-26.15	20240111	27850	7.00	20240805	49500	-39.80	20230825	27850	7.00	20240805	0.87	N	243070	500	59 억		2636548	N	N	18	N	00	N
46	20240823	121007	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29700	-250	5	-0.83	235040300	7904	55.53	29750	29950	29600	38900	21000	29950	29736.85	22.01	0	-2169	30450	30200	30000	29750	29550	30100	29650	60	8950	500	22160	50	1	11979665	3558	7.05	1.07	12	0.07	4213.00	27727.00	49500	20230825	-40.00	27850	20240805	6.64	40350	-26.39	20240111	27850	6.64	20240805	49500	-40.00	20230825	27850	6.64	20240805	0.87	N	243070	500	59 억		2636548	N	N	18	N	00	N
47	20240823	111003	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29700	-250	5	-0.83	193079650	6497	45.64	29750	29950	29600	38900	21000	29950	29718.24	22.01	0	-1387	30450	30200	30000	29750	29550	30100	29650	60	8950	500	22160	50	1	11979665	3558	7.05	1.07	12	0.05	4213.00	27727.00	49500	20230825	-40.00	27850	20240805	6.64	40350	-26.39	20240111	27850	6.64	20240805	49500	-40.00	20230825	27850	6.64	20240805	0.87	N	243070	500	59 억		2636548	N	N	18	N	00	N
48	20240823	101008	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29750	-200	5	-0.67	134674650	4535	31.86	29750	29950	29600	38900	21000	29950	29696.67	22.01	0	-674	30450	30200	30000	29750	29550	30100	29650	60	8950	500	22160	50	1	11979665	3564	7.06	1.07	12	0.04	4213.00	27727.00	49500	20230825	-39.90	27850	20240805	6.82	40350	-26.27	20240111	27850	6.82	20240805	49500	-39.90	20230825	27850	6.82	20240805	0.87	N	243070	500	59 억		2636548	N	N	18	N	00	N
49	20240823	091007	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29800	-150	5	-0.50	18504500	622	4.37	29750	29850	29700	38900	21000	29950	29749.68	22.01	0	-82	30450	30200	30000	29750	29550	30100	29650	60	8950	500	22160	50	1	11979665	3570	7.07	1.07	12	0.01	4213.00	27727.00	49500	20230825	-39.80	27850	20240805	7.00	40350	-26.15	20240111	27850	7.00	20240805	49500	-39.80	20230825	27850	7.00	20240805	0.87	N	243070	500	59 억		2636548	N	N	18	N	00	N
50	20240822	161001	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29950	0	3	0.00	425296500	14227	106.54	30250	30250	29800	38900	21000	29950	29893.59	22.08	0	-8414	30450	30200	29950	29700	29450	30325	29825	60	8950	500	22160	50	1	11979665	3588	7.11	1.08	12	0.12	4213.00	27727.00	49500	20230825	-39.49	27850	20240805	7.54	40350	-25.77	20240111	27850	7.54	20240805	49500	-39.49	20230825	27850	7.54	20240805	0.89	N	243070	500	59 억		2644940	N	N	18	N	00	N
51	20240822	151008	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29850	-100	5	-0.33	406868650	13612	101.93	30250	30250	29800	38900	21000	29950	29890.44	22.08	0	-8061	30450	30200	29950	29700	29450	30325	29825	60	8950	500	22160	50	1	11979665	3576	7.09	1.08	12	0.11	4213.00	27727.00	49500	20230825	-39.70	27850	20240805	7.18	40350	-26.02	20240111	27850	7.18	20240805	49500	-39.70	20230825	27850	7.18	20240805	0.89	N	243070	500	59 억		2644940	N	N	266	N	00	N
52	20240822	141010	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29850	-100	5	-0.33	316094500	10575	79.19	30250	30250	29800	38900	21000	29950	29890.73	22.08	0	-6852	30450	30200	29950	29700	29450	30325	29825	60	8950	500	22160	50	1	11979665	3576	7.09	1.08	12	0.09	4213.00	27727.00	49500	20230825	-39.70	27850	20240805	7.18	40350	-26.02	20240111	27850	7.18	20240805	49500	-39.70	20230825	27850	7.18	20240805	0.89	N	243070	500	59 억		2644940	N	N	266	N	00	N
53	20240822	131009	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29850	-100	5	-0.33	280361100	9379	70.23	30250	30250	29800	38900	21000	29950	29892.43	22.08	0	-6720	30450	30200	29950	29700	29450	30325	29825	60	8950	500	22160	50	1	11979665	3576	7.09	1.08	12	0.08	4213.00	27727.00	49500	20230825	-39.70	27850	20240805	7.18	40350	-26.02	20240111	27850	7.18	20240805	49500	-39.70	20230825	27850	7.18	20240805	0.89	N	243070	500	59 억		2644940	N	N	266	N	00	N
54	20240822	121013	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29950	0	3	0.00	177182550	5923	44.35	30250	30250	29800	38900	21000	29950	29914.33	22.08	0	-4131	30450	30200	29950	29700	29450	30325	29825	60	8950	500	22160	50	1	11979665	3588	7.11	1.08	12	0.05	4213.00	27727.00	49500	20230825	-39.49	27850	20240805	7.54	40350	-25.77	20240111	27850	7.54	20240805	49500	-39.49	20230825	27850	7.54	20240805	0.89	N	243070	500	59 억		2644940	N	N	266	N	00	N
55	20240822	111004	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29950	0	3	0.00	147363350	4927	36.90	30250	30250	29800	38900	21000	29950	29909.35	22.08	0	-3245	30450	30200	29950	29700	29450	30325	29825	60	8950	500	22160	50	1	11979665	3588	7.11	1.08	12	0.04	4213.00	27727.00	49500	20230825	-39.49	27850	20240805	7.54	40350	-25.77	20240111	27850	7.54	20240805	49500	-39.49	20230825	27850	7.54	20240805	0.89	N	243070	500	59 억		2644940	N	N	266	N	00	N
56	20240822	101004	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29900	-50	5	-0.17	98328700	3287	24.61	30250	30250	29800	38900	21000	29950	29914.42	22.08	0	-2402	30450	30200	29950	29700	29450	30325	29825	60	8950	500	22160	50	1	11979665	3582	7.10	1.08	12	0.03	4213.00	27727.00	49500	20230825	-39.60	27850	20240805	7.36	40350	-25.90	20240111	27850	7.36	20240805	49500	-39.60	20230825	27850	7.36	20240805	0.89	N	243070	500	59 억		2644940	N	N	266	N	00	N
57	20240822	091004	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30000	50	2	0.17	10807000	360	2.70	30250	30250	29950	38900	21000	29950	30019.44	22.08	0	-293	30450	30200	29950	29700	29450	30325	29825	60	8950	500	22160	50	1	11979665	3594	7.12	1.08	12	0.00	4213.00	27727.00	49500	20230825	-39.39	27850	20240805	7.72	40350	-25.65	20240111	27850	7.72	20240805	49500	-39.39	20230825	27850	7.72	20240805	0.89	N	243070	500	59 억		2644940	N	N	266	N	00	N
58	20240821	160959	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29950	50	2	0.17	400150600	13344	78.55	29900	30200	29700	38850	20950	29900	29987.31	22.11	0	-4156	30566	30232	30016	29682	29466	30175	29625	60	8950	500	22120	50	1	11979665	3588	7.11	1.08	12	0.11	4213.00	27727.00	49500	20230825	-39.49	27850	20240805	7.54	40350	-25.77	20240111	27850	7.54	20240805	49500	-39.49	20230825	27850	7.54	20240805	0.91	N	243070	500	59 억		2648875	N	N	266	N	00	N
59	20240821	151011	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30000	100	2	0.33	369426100	12319	72.52	29900	30200	29700	38850	20950	29900	29988.32	22.11	0	-4452	30566	30232	30016	29682	29466	30175	29625	60	8950	500	22120	50	1	11979665	3594	7.12	1.08	12	0.10	4213.00	27727.00	49500	20230825	-39.39	27850	20240805	7.72	40350	-25.65	20240111	27850	7.72	20240805	49500	-39.39	20230825	27850	7.72	20240805	0.91	N	243070	500	59 억		2648875	N	N	73	N	00	N
60	20240821	141009	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30050	150	2	0.50	307905200	10273	60.47	29900	30200	29700	38850	20950	29900	29972.28	22.11	0	-4052	30566	30232	30016	29682	29466	30175	29625	60	8950	500	22120	50	1	11979665	3600	7.13	1.08	12	0.09	4213.00	27727.00	49500	20230825	-39.29	27850	20240805	7.90	40350	-25.53	20240111	27850	7.90	20240805	49500	-39.29	20230825	27850	7.90	20240805	0.91	N	243070	500	59 억		2648875	N	N	73	N	00	N
61	20240821	131014	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30050	150	2	0.50	257538650	8596	50.60	29900	30200	29700	38850	20950	29900	29960.29	22.11	0	-3625	30566	30232	30016	29682	29466	30175	29625	60	8950	500	22120	50	1	11979665	3600	7.13	1.08	12	0.07	4213.00	27727.00	49500	20230825	-39.29	27850	20240805	7.90	40350	-25.53	20240111	27850	7.90	20240805	49500	-39.29	20230825	27850	7.90	20240805	0.91	N	243070	500	59 억		2648875	N	N	73	N	00	N
62	20240821	121014	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30000	100	2	0.33	211661650	7067	41.60	29900	30200	29700	38850	20950	29900	29950.71	22.11	0	-3181	30566	30232	30016	29682	29466	30175	29625	60	8950	500	22120	50	1	11979665	3594	7.12	1.08	12	0.06	4213.00	27727.00	49500	20230825	-39.39	27850	20240805	7.72	40350	-25.65	20240111	27850	7.72	20240805	49500	-39.39	20230825	27850	7.72	20240805	0.91	N	243070	500	59 억		2648875	N	N	73	N	00	N
63	20240821	111008	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29950	50	2	0.17	177173850	5917	34.83	29900	30200	29700	38850	20950	29900	29943.19	22.11	0	-2521	30566	30232	30016	29682	29466	30175	29625	60	8950	500	22120	50	1	11979665	3588	7.11	1.08	12	0.05	4213.00	27727.00	49500	20230825	-39.49	27850	20240805	7.54	40350	-25.77	20240111	27850	7.54	20240805	49500	-39.49	20230825	27850	7.54	20240805	0.91	N	243070	500	59 억		2648875	N	N	73	N	00	N
64	20240821	101013	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30000	100	2	0.33	131369550	4388	25.83	29900	30200	29700	38850	20950	29900	29938.37	22.11	0	-1951	30566	30232	30016	29682	29466	30175	29625	60	8950	500	22120	50	1	11979665	3594	7.12	1.08	12	0.04	4213.00	27727.00	49500	20230825	-39.39	27850	20240805	7.72	40350	-25.65	20240111	27850	7.72	20240805	49500	-39.39	20230825	27850	7.72	20240805	0.91	N	243070	500	59 억		2648875	N	N	73	N	00	N
65	20240821	091004	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29950	50	2	0.17	36674950	1229	7.23	29900	30150	29700	38850	20950	29900	29841.29	22.11	0	-804	30566	30232	30016	29682	29466	30175	29625	60	8950	500	22120	50	1	11979665	3588	7.11	1.08	12	0.01	4213.00	27727.00	49500	20230825	-39.49	27850	20240805	7.54	40350	-25.77	20240111	27850	7.54	20240805	49500	-39.49	20230825	27850	7.54	20240805	0.91	N	243070	500	59 억		2648875	N	N	73	N	00	N
66	20240820	160953	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29900	200	2	0.67	509039750	16927	40.68	29900	30350	29800	38600	20800	29700	30072.75	22.10	0	1129	30700	30200	29750	29250	28800	30450	29500	60	8900	500	21970	50	1	11979665	3582	7.10	1.08	12	0.14	4213.00	27727.00	49500	20230825	-39.60	27850	20240805	7.36	40350	-25.90	20240111	27850	7.36	20240805	49500	-39.60	20230825	27850	7.36	20240805	0.91	N	243070	500	59 억		2647835	N	N	73	N	00	N
67	20240820	151004	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29950	250	2	0.84	485640050	16145	38.80	29900	30350	29800	38600	20800	29700	30079.90	22.10	0	1383	30700	30200	29750	29250	28800	30450	29500	60	8900	500	21970	50	1	11979665	3588	7.11	1.08	12	0.13	4213.00	27727.00	49500	20230825	-39.49	27850	20240805	7.54	40350	-25.77	20240111	27850	7.54	20240805	49500	-39.49	20230825	27850	7.54	20240805	0.91	N	243070	500	59 억		2647835	N	N	395	N	00	N
68	20240820	141001	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29950	250	2	0.84	460148200	15295	36.76	29900	30350	29800	38600	20800	29700	30084.88	22.10	0	1443	30700	30200	29750	29250	28800	30450	29500	60	8900	500	21970	50	1	11979665	3588	7.11	1.08	12	0.13	4213.00	27727.00	49500	20230825	-39.49	27850	20240805	7.54	40350	-25.77	20240111	27850	7.54	20240805	49500	-39.49	20230825	27850	7.54	20240805	0.91	N	243070	500	59 억		2647835	N	N	395	N	00	N
69	20240820	131004	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30150	450	2	1.52	360412000	11980	28.79	29900	30350	29800	38600	20800	29700	30084.47	22.10	0	1993	30700	30200	29750	29250	28800	30450	29500	60	8900	500	21970	50	1	11979665	3612	7.16	1.09	12	0.10	4213.00	27727.00	49500	20230825	-39.09	27850	20240805	8.26	40350	-25.28	20240111	27850	8.26	20240805	49500	-39.09	20230825	27850	8.26	20240805	0.91	N	243070	500	59 억		2647835	N	N	395	N	00	N
70	20240820	120957	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30100	400	2	1.35	298266100	9916	23.83	29900	30350	29800	38600	20800	29700	30079.28	22.10	0	2111	30700	30200	29750	29250	28800	30450	29500	60	8900	500	21970	50	1	11979665	3606	7.14	1.09	12	0.08	4213.00	27727.00	49500	20230825	-39.19	27850	20240805	8.08	40350	-25.40	20240111	27850	8.08	20240805	49500	-39.19	20230825	27850	8.08	20240805	0.91	N	243070	500	59 억		2647835	N	N	395	N	00	N
71	20240820	110956	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30150	450	2	1.52	232432250	7724	18.56	29900	30350	29800	38600	20800	29700	30092.21	22.10	0	1777	30700	30200	29750	29250	28800	30450	29500	60	8900	500	21970	50	1	11979665	3612	7.16	1.09	12	0.06	4213.00	27727.00	49500	20230825	-39.09	27850	20240805	8.26	40350	-25.28	20240111	27850	8.26	20240805	49500	-39.09	20230825	27850	8.26	20240805	0.91	N	243070	500	59 억		2647835	N	N	395	N	00	N
72	20240820	100953	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30100	400	2	1.35	200134850	6652	15.99	29900	30350	29800	38600	20800	29700	30086.42	22.10	0	1918	30700	30200	29750	29250	28800	30450	29500	60	8900	500	21970	50	1	11979665	3606	7.14	1.09	12	0.06	4213.00	27727.00	49500	20230825	-39.19	27850	20240805	8.08	40350	-25.40	20240111	27850	8.08	20240805	49500	-39.19	20230825	27850	8.08	20240805	0.91	N	243070	500	59 억		2647835	N	N	395	N	00	N
73	20240820	090957	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29900	200	2	0.67	23788500	796	1.91	29900	29950	29800	38600	20800	29700	29885.05	22.10	0	111	30700	30200	29750	29250	28800	30450	29500	60	8900	500	21970	50	1	11979665	3582	7.10	1.08	12	0.01	4213.00	27727.00	49500	20230825	-39.60	27850	20240805	7.36	40350	-25.90	20240111	27850	7.36	20240805	49500	-39.60	20230825	27850	7.36	20240805	0.91	N	243070	500	59 억		2647835	N	N	395	N	00	N
74	20240819	160944	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29700	200	2	0.68	1234247100	41386	209.01	29500	30250	29300	38350	20650	29500	29823.08	22.04	0	7986	30166	29832	29566	29232	28966	29700	29100	60	8850	500	21830	50	1	11979665	3558	7.05	1.07	12	0.35	4213.00	27727.00	49500	20230825	-40.00	27850	20240805	6.64	40350	-26.39	20240111	27850	6.64	20240805	49500	-40.00	20230825	27850	6.64	20240805	0.91	N	243070	500	59 억		2639771	N	N	395	N	00	N
75	20240819	150954	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29650	150	2	0.51	1201504100	40284	203.44	29500	30250	29300	38350	20650	29500	29825.97	22.04	0	7764	30166	29832	29566	29232	28966	29700	29100	60	8850	500	21830	50	1	11979665	3552	7.04	1.07	12	0.34	4213.00	27727.00	49500	20230825	-40.10	27850	20240805	6.46	40350	-26.52	20240111	27850	6.46	20240805	49500	-40.10	20230825	27850	6.46	20240805	0.91	N	243070	500	59 억		2639771	N	N	127	N	00	N
76	20240819	140955	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30200	700	2	2.37	643547200	21554	108.85	29500	30250	29300	38350	20650	29500	29857.70	22.04	0	1948	30166	29832	29566	29232	28966	29700	29100	60	8850	500	21830	50	1	11979665	3618	7.17	1.09	12	0.18	4213.00	27727.00	49500	20230825	-38.99	27850	20240805	8.44	40350	-25.15	20240111	27850	8.44	20240805	49500	-38.99	20230825	27850	8.44	20240805	0.91	N	243070	500	59 억		2639771	N	N	127	N	00	N
77	20240819	130950	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29900	400	2	1.36	391962950	13171	66.52	29500	30150	29300	38350	20650	29500	29759.86	22.04	0	621	30166	29832	29566	29232	28966	29700	29100	60	8850	500	21830	50	1	11979665	3582	7.10	1.08	12	0.11	4213.00	27727.00	49500	20230825	-39.60	27850	20240805	7.36	40350	-25.90	20240111	27850	7.36	20240805	49500	-39.60	20230825	27850	7.36	20240805	0.91	N	243070	500	59 억		2639771	N	N	127	N	00	N
78	20240819	120950	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29850	350	2	1.19	256386200	8652	43.69	29500	29900	29300	38350	20650	29500	29633.42	22.04	0	57	30166	29832	29566	29232	28966	29700	29100	60	8850	500	21830	50	1	11979665	3576	7.09	1.08	12	0.07	4213.00	27727.00	49500	20230825	-39.70	27850	20240805	7.18	40350	-26.02	20240111	27850	7.18	20240805	49500	-39.70	20230825	27850	7.18	20240805	0.91	N	243070	500	59 억		2639771	N	N	127	N	00	N
79	20240819	110952	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29650	150	2	0.51	171114050	5789	29.24	29500	29700	29300	38350	20650	29500	29558.64	22.04	0	86	30166	29832	29566	29232	28966	29700	29100	60	8850	500	21830	50	1	11979665	3552	7.04	1.07	12	0.05	4213.00	27727.00	49500	20230825	-40.10	27850	20240805	6.46	40350	-26.52	20240111	27850	6.46	20240805	49500	-40.10	20230825	27850	6.46	20240805	0.91	N	243070	500	59 억		2639771	N	N	127	N	00	N
80	20240819	100952	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29600	100	2	0.34	144391300	4888	24.69	29500	29700	29300	38350	20650	29500	29540.09	22.04	0	137	30166	29832	29566	29232	28966	29700	29100	60	8850	500	21830	50	1	11979665	3546	7.03	1.07	12	0.04	4213.00	27727.00	49500	20230825	-40.20	27850	20240805	6.28	40350	-26.64	20240111	27850	6.28	20240805	49500	-40.20	20230825	27850	6.28	20240805	0.91	N	243070	500	59 억		2639771	N	N	127	N	00	N
81	20240819	090950	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29450	-50	5	-0.17	18674100	635	3.21	29500	29500	29300	38350	20650	29500	29405.65	22.04	0	-173	30166	29832	29566	29232	28966	29700	29100	60	8850	500	21830	50	1	11979665	3528	6.99	1.06	12	0.01	4213.00	27727.00	49500	20230825	-40.51	27850	20240805	5.75	40350	-27.01	20240111	27850	5.75	20240805	49500	-40.51	20230825	27850	5.75	20240805	0.91	N	243070	500	59 억		2639771	N	N	127	N	00	N
82	20240816	160943	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29500	-100	5	-0.34	584254700	19785	154.12	29900	29900	29300	38450	20750	29600	29530.21	22.08	0	-5614	30166	29882	29666	29382	29166	29850	29350	60	8850	500	21900	50	1	11979665	3534	7.00	1.06	12	0.17	4213.00	27727.00	49500	20230825	-40.40	27850	20240805	5.92	40350	-26.89	20240111	27850	5.92	20240805	49500	-40.40	20230825	27850	5.92	20240805	0.89	N	243070	500	59 억		2645220	N	N	127	N	00	N
83	20240816	150947	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29600	0	3	0.00	497734200	16855	131.30	29900	29900	29300	38450	20750	29600	29530.36	22.08	0	-5637	30166	29882	29666	29382	29166	29850	29350	60	8850	500	21900	50	1	11979665	3546	7.03	1.07	12	0.14	4213.00	27727.00	49500	20230825	-40.20	27850	20240805	6.28	40350	-26.64	20240111	27850	6.28	20240805	49500	-40.20	20230825	27850	6.28	20240805	0.89	N	243070	500	59 억		2645220	N	N	11	N	00	N
84	20240816	140950	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29600	0	3	0.00	442457550	14988	116.76	29900	29900	29300	38450	20750	29600	29520.79	22.08	0	-5436	30166	29882	29666	29382	29166	29850	29350	60	8850	500	21900	50	1	11979665	3546	7.03	1.07	12	0.13	4213.00	27727.00	49500	20230825	-40.20	27850	20240805	6.28	40350	-26.64	20240111	27850	6.28	20240805	49500	-40.20	20230825	27850	6.28	20240805	0.89	N	243070	500	59 억		2645220	N	N	11	N	00	N
85	20240816	130952	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29600	0	3	0.00	412513300	13977	108.88	29900	29900	29300	38450	20750	29600	29513.72	22.08	0	-5166	30166	29882	29666	29382	29166	29850	29350	60	8850	500	21900	50	1	11979665	3546	7.03	1.07	12	0.12	4213.00	27727.00	49500	20230825	-40.20	27850	20240805	6.28	40350	-26.64	20240111	27850	6.28	20240805	49500	-40.20	20230825	27850	6.28	20240805	0.89	N	243070	500	59 억		2645220	N	N	11	N	00	N
86	20240816	120946	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29600	0	3	0.00	322397850	10922	85.08	29900	29900	29300	38450	20750	29600	29518.21	22.08	0	-4121	30166	29882	29666	29382	29166	29850	29350	60	8850	500	21900	50	1	11979665	3546	7.03	1.07	12	0.09	4213.00	27727.00	49500	20230825	-40.20	27850	20240805	6.28	40350	-26.64	20240111	27850	6.28	20240805	49500	-40.20	20230825	27850	6.28	20240805	0.89	N	243070	500	59 억		2645220	N	N	11	N	00	N
87	20240816	110950	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29550	-50	5	-0.17	289871450	9821	76.51	29900	29900	29300	38450	20750	29600	29515.47	22.08	0	-3982	30166	29882	29666	29382	29166	29850	29350	60	8850	500	21900	50	1	11979665	3540	7.01	1.07	12	0.08	4213.00	27727.00	49500	20230825	-40.30	27850	20240805	6.10	40350	-26.77	20240111	27850	6.10	20240805	49500	-40.30	20230825	27850	6.10	20240805	0.89	N	243070	500	59 억		2645220	N	N	11	N	00	N
88	20240816	100947	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29600	0	3	0.00	219283450	7434	57.91	29900	29900	29300	38450	20750	29600	29497.37	22.08	0	-3136	30166	29882	29666	29382	29166	29850	29350	60	8850	500	21900	50	1	11979665	3546	7.03	1.07	12	0.06	4213.00	27727.00	49500	20230825	-40.20	27850	20240805	6.28	40350	-26.64	20240111	27850	6.28	20240805	49500	-40.20	20230825	27850	6.28	20240805	0.89	N	243070	500	59 억		2645220	N	N	11	N	00	N
89	20240816	090949	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29700	100	2	0.34	28931600	973	7.58	29900	29900	29650	38450	20750	29600	29734.43	22.08	0	-645	30166	29882	29666	29382	29166	29850	29350	60	8850	500	21900	50	1	11979665	3558	7.05	1.07	12	0.01	4213.00	27727.00	49500	20230825	-40.00	27850	20240805	6.64	40350	-26.39	20240111	27850	6.64	20240805	49500	-40.00	20230825	27850	6.64	20240805	0.89	N	243070	500	59 억		2645220	N	N	11	N	00	N
90	20240814	160948	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29600	150	2	0.51	379798400	12836	40.50	29600	29950	29450	38250	20650	29450	29588.53	22.10	0	-4463	30883	30166	29733	29016	28583	29950	28800	60	8800	500	21790	50	1	11979665	3546	7.03	1.07	12	0.11	4213.00	27727.00	49500	20230825	-40.20	27850	20240805	6.28	40350	-26.64	20240111	27850	6.28	20240805	49500	-40.20	20230825	27850	6.28	20240805	0.88	N	243070	500	59 억		2647717	N	N	11	N	00	N
91	20240814	150949	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29550	100	2	0.34	344064250	11628	36.69	29600	29950	29450	38250	20650	29450	29589.29	22.10	0	-4176	30883	30166	29733	29016	28583	29950	28800	60	8800	500	21790	50	1	11979665	3540	7.01	1.07	12	0.10	4213.00	27727.00	49500	20230825	-40.30	27850	20240805	6.10	40350	-26.77	20240111	27850	6.10	20240805	49500	-40.30	20230825	27850	6.10	20240805	0.88	N	243070	500	59 억		2647717	N	N	35	N	00	N
92	20240814	140954	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29650	200	2	0.68	299442000	10119	31.93	29600	29950	29450	38250	20650	29450	29592.05	22.10	0	-4602	30883	30166	29733	29016	28583	29950	28800	60	8800	500	21790	50	1	11979665	3552	7.04	1.07	12	0.08	4213.00	27727.00	49500	20230825	-40.10	27850	20240805	6.46	40350	-26.52	20240111	27850	6.46	20240805	49500	-40.10	20230825	27850	6.46	20240805	0.88	N	243070	500	59 억		2647717	N	N	35	N	00	N
93	20240814	130952	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29650	200	2	0.68	220917550	7470	23.57	29600	29950	29450	38250	20650	29450	29573.97	22.10	0	-4244	30883	30166	29733	29016	28583	29950	28800	60	8800	500	21790	50	1	11979665	3552	7.04	1.07	12	0.06	4213.00	27727.00	49500	20230825	-40.10	27850	20240805	6.46	40350	-26.52	20240111	27850	6.46	20240805	49500	-40.10	20230825	27850	6.46	20240805	0.88	N	243070	500	59 억		2647717	N	N	35	N	00	N
94	20240814	120946	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29550	100	2	0.34	189198350	6398	20.19	29600	29950	29450	38250	20650	29450	29571.48	22.10	0	-3900	30883	30166	29733	29016	28583	29950	28800	60	8800	500	21790	50	1	11979665	3540	7.01	1.07	12	0.05	4213.00	27727.00	49500	20230825	-40.30	27850	20240805	6.10	40350	-26.77	20240111	27850	6.10	20240805	49500	-40.30	20230825	27850	6.10	20240805	0.88	N	243070	500	59 억		2647717	N	N	35	N	00	N
95	20240814	110942	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29550	100	2	0.34	165017850	5578	17.60	29600	29950	29450	38250	20650	29450	29583.69	22.10	0	-3464	30883	30166	29733	29016	28583	29950	28800	60	8800	500	21790	50	1	11979665	3540	7.01	1.07	12	0.05	4213.00	27727.00	49500	20230825	-40.30	27850	20240805	6.10	40350	-26.77	20240111	27850	6.10	20240805	49500	-40.30	20230825	27850	6.10	20240805	0.88	N	243070	500	59 억		2647717	N	N	35	N	00	N
96	20240814	100940	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29600	150	2	0.51	117079000	3954	12.48	29600	29950	29450	38250	20650	29450	29610.27	22.10	0	-2711	30883	30166	29733	29016	28583	29950	28800	60	8800	500	21790	50	1	11979665	3546	7.03	1.07	12	0.03	4213.00	27727.00	49500	20230825	-40.20	27850	20240805	6.28	40350	-26.64	20240111	27850	6.28	20240805	49500	-40.20	20230825	27850	6.28	20240805	0.88	N	243070	500	59 억		2647717	N	N	35	N	00	N
97	20240814	091014	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29900	450	2	1.53	31795150	1069	3.37	29600	29950	29600	38250	20650	29450	29742.89	22.10	0	-444	30883	30166	29733	29016	28583	29950	28800	60	8800	500	21790	50	1	11979665	3582	7.10	1.08	12	0.01	4213.00	27727.00	49500	20230825	-39.60	27850	20240805	7.36	40350	-25.90	20240111	27850	7.36	20240805	49500	-39.60	20230825	27850	7.36	20240805	0.88	N	243070	500	59 억		2647717	N	N	35	N	00	N
98	20240813	160932	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29450	-600	5	-2.00	938137550	31691	141.21	30000	30450	29300	39050	21050	30050	29602.67	22.18	0	-9065	30616	30332	30116	29832	29616	30475	29975	60	9000	500	22230	50	1	11979665	3528	6.99	1.06	12	0.26	4213.00	27727.00	49500	20230825	-40.51	27850	20240805	5.75	40350	-27.01	20240111	27850	5.75	20240805	49500	-40.51	20230825	27850	5.75	20240805	0.99	N	243070	500	59 억		2656750	N	N	35	N	00	N
99	20240813	150940	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29550	-500	5	-1.66	845004750	28526	127.11	30000	30450	29300	39050	21050	30050	29622.27	22.18	0	-8557	30616	30332	30116	29832	29616	30475	29975	60	9000	500	22230	50	1	11979665	3540	7.01	1.07	12	0.24	4213.00	27727.00	49500	20230825	-40.30	27850	20240805	6.10	40350	-26.77	20240111	27850	6.10	20240805	49500	-40.30	20230825	27850	6.10	20240805	0.99	N	243070	500	59 억		2656750	N	N	104	N	00	N
100	20240813	140939	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29500	-550	5	-1.83	812476550	27424	122.20	30000	30450	29300	39050	21050	30050	29626.48	22.18	0	-8725	30616	30332	30116	29832	29616	30475	29975	60	9000	500	22230	50	1	11979665	3534	7.00	1.06	12	0.23	4213.00	27727.00	49500	20230825	-40.40	27850	20240805	5.92	40350	-26.89	20240111	27850	5.92	20240805	49500	-40.40	20230825	27850	5.92	20240805	0.99	N	243070	500	59 억		2656750	N	N	104	N	00	N
101	20240813	130939	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29400	-650	5	-2.16	767678600	25903	115.42	30000	30450	29300	39050	21050	30050	29636.67	22.18	0	-8157	30616	30332	30116	29832	29616	30475	29975	60	9000	500	22230	50	1	11979665	3522	6.98	1.06	12	0.22	4213.00	27727.00	49500	20230825	-40.61	27850	20240805	5.57	40350	-27.14	20240111	27850	5.57	20240805	49500	-40.61	20230825	27850	5.57	20240805	0.99	N	243070	500	59 억		2656750	N	N	104	N	00	N
102	20240813	120934	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29500	-550	5	-1.83	669361500	22571	100.57	30000	30450	29300	39050	21050	30050	29655.82	22.18	0	-6634	30616	30332	30116	29832	29616	30475	29975	60	9000	500	22230	50	1	11979665	3534	7.00	1.06	12	0.19	4213.00	27727.00	49500	20230825	-40.40	27850	20240805	5.92	40350	-26.89	20240111	27850	5.92	20240805	49500	-40.40	20230825	27850	5.92	20240805	0.99	N	243070	500	59 억		2656750	N	N	104	N	00	N
103	20240813	110932	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29500	-550	5	-1.83	501273600	16857	75.11	30000	30450	29500	39050	21050	30050	29736.82	22.18	0	-3954	30616	30332	30116	29832	29616	30475	29975	60	9000	500	22230	50	1	11979665	3534	7.00	1.06	12	0.14	4213.00	27727.00	49500	20230825	-40.40	27850	20240805	5.92	40350	-26.89	20240111	27850	5.92	20240805	49500	-40.40	20230825	27850	5.92	20240805	0.99	N	243070	500	59 억		2656750	N	N	104	N	00	N
104	20240813	100933	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29900	-150	5	-0.50	170541600	5700	25.40	30000	30450	29800	39050	21050	30050	29919.58	22.18	0	-1019	30616	30332	30116	29832	29616	30475	29975	60	9000	500	22230	50	1	11979665	3582	7.10	1.08	12	0.05	4213.00	27727.00	49500	20230825	-39.60	27850	20240805	7.36	40350	-25.90	20240111	27850	7.36	20240805	49500	-39.60	20230825	27850	7.36	20240805	0.99	N	243070	500	59 억		2656750	N	N	104	N	00	N
105	20240813	090938	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30050	0	3	0.00	41808450	1390	6.19	30000	30450	30000	39050	21050	30050	30078.02	22.18	0	-421	30616	30332	30116	29832	29616	30475	29975	60	9000	500	22230	50	1	11979665	3600	7.13	1.08	12	0.01	4213.00	27727.00	49500	20230825	-39.29	27850	20240805	7.90	40350	-25.53	20240111	27850	7.90	20240805	49500	-39.29	20230825	27850	7.90	20240805	0.99	N	243070	500	59 억		2656750	N	N	104	N	00	N
106	20240812	160925	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30050	200	2	0.67	673142500	22345	20.38	29900	30400	29900	38800	20900	29850	30125.21	22.12	0	7290	32750	31300	30150	28700	27550	30725	28125	60	8950	500	22080	50	1	11979665	3600	7.13	1.08	12	0.19	4213.00	27727.00	49500	20230825	-39.29	27850	20240805	7.90	40350	-25.53	20240111	27850	7.90	20240805	49500	-39.29	20230825	27850	7.90	20240805	0.99	N	243070	500	59 억		2649358	N	N	104	N	00	N
107	20240812	150927	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30100	250	2	0.84	642473900	21325	19.45	29900	30400	29900	38800	20900	29850	30127.73	22.12	0	7098	32750	31300	30150	28700	27550	30725	28125	60	8950	500	22080	50	1	11979665	3606	7.14	1.09	12	0.18	4213.00	27727.00	49500	20230825	-39.19	27850	20240805	8.08	40350	-25.40	20240111	27850	8.08	20240805	49500	-39.19	20230825	27850	8.08	20240805	0.99	N	243070	500	59 억		2649358	N	N	124	N	00	N
108	20240812	140928	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30100	250	2	0.84	610273100	20256	18.47	29900	30400	29900	38800	20900	29850	30128.02	22.12	0	6671	32750	31300	30150	28700	27550	30725	28125	60	8950	500	22080	50	1	11979665	3606	7.14	1.09	12	0.17	4213.00	27727.00	49500	20230825	-39.19	27850	20240805	8.08	40350	-25.40	20240111	27850	8.08	20240805	49500	-39.19	20230825	27850	8.08	20240805	0.99	N	243070	500	59 억		2649358	N	N	124	N	00	N
109	20240812	130923	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30100	250	2	0.84	494994700	16420	14.97	29900	30400	29900	38800	20900	29850	30145.84	22.12	0	5379	32750	31300	30150	28700	27550	30725	28125	60	8950	500	22080	50	1	11979665	3606	7.14	1.09	12	0.14	4213.00	27727.00	49500	20230825	-39.19	27850	20240805	8.08	40350	-25.40	20240111	27850	8.08	20240805	49500	-39.19	20230825	27850	8.08	20240805	0.99	N	243070	500	59 억		2649358	N	N	124	N	00	N
110	20240812	120924	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30100	250	2	0.84	469008900	15555	14.19	29900	30400	29900	38800	20900	29850	30151.65	22.12	0	5463	32750	31300	30150	28700	27550	30725	28125	60	8950	500	22080	50	1	11979665	3606	7.14	1.09	12	0.13	4213.00	27727.00	49500	20230825	-39.19	27850	20240805	8.08	40350	-25.40	20240111	27850	8.08	20240805	49500	-39.19	20230825	27850	8.08	20240805	0.99	N	243070	500	59 억		2649358	N	N	124	N	00	N
111	20240812	110926	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30200	350	2	1.17	412834300	13683	12.48	29900	30400	29900	38800	20900	29850	30171.33	22.12	0	5056	32750	31300	30150	28700	27550	30725	28125	60	8950	500	22080	50	1	11979665	3618	7.17	1.09	12	0.11	4213.00	27727.00	49500	20230825	-38.99	27850	20240805	8.44	40350	-25.15	20240111	27850	8.44	20240805	49500	-38.99	20230825	27850	8.44	20240805	0.99	N	243070	500	59 억		2649358	N	N	124	N	00	N
112	20240812	100917	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30150	300	2	1.01	291023050	9661	8.81	29900	30300	29900	38800	20900	29850	30123.49	22.12	0	4722	32750	31300	30150	28700	27550	30725	28125	60	8950	500	22080	50	1	11979665	3612	7.16	1.09	12	0.08	4213.00	27727.00	49500	20230825	-39.09	27850	20240805	8.26	40350	-25.28	20240111	27850	8.26	20240805	49500	-39.09	20230825	27850	8.26	20240805	0.99	N	243070	500	59 억		2649358	N	N	124	N	00	N
113	20240812	090915	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30150	300	2	1.01	80708850	2676	2.44	29900	30300	29900	38800	20900	29850	30160.26	22.12	0	1689	32750	31300	30150	28700	27550	30725	28125	60	8950	500	22080	50	1	11979665	3612	7.16	1.09	12	0.02	4213.00	27727.00	49500	20230825	-39.09	27850	20240805	8.26	40350	-25.28	20240111	27850	8.26	20240805	49500	-39.09	20230825	27850	8.26	20240805	0.99	N	243070	500	59 억		2649358	N	N	124	N	00	N
114	20240809	160912	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29850	-1350	5	-4.33	3271677100	109513	524.59	31450	31600	29000	40550	21850	31200	29874.79	22.16	0	-5388	32133	31666	30983	30516	29833	31900	30750	60	9350	500	23080	50	1	11979665	3576	7.09	1.08	12	0.91	4213.00	27727.00	49500	20230825	-39.70	27850	20240805	7.18	40350	-26.02	20240111	27850	7.18	20240805	49500	-39.70	20230825	27850	7.18	20240805	0.99	N	243070	500	59 억		2654644	N	N	124	N	00	N
115	20240809	150932	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29850	-1350	5	-4.33	3187195450	106683	511.03	31450	31600	29000	40550	21850	31200	29875.38	22.16	0	-4288	32133	31666	30983	30516	29833	31900	30750	60	9350	500	23080	50	1	11979665	3576	7.09	1.08	12	0.89	4213.00	27727.00	49500	20230825	-39.70	27850	20240805	7.18	40350	-26.02	20240111	27850	7.18	20240805	49500	-39.70	20230825	27850	7.18	20240805	0.99	N	243070	500	59 억		2654644	N	N	124	N	00	N
116	20240809	140937	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30000	-1200	5	-3.85	3050936500	102126	489.20	31450	31600	29000	40550	21850	31200	29874.24	22.16	0	-582	32133	31666	30983	30516	29833	31900	30750	60	9350	500	23080	50	1	11979665	3594	7.12	1.08	12	0.85	4213.00	27727.00	49500	20230825	-39.39	27850	20240805	7.72	40350	-25.65	20240111	27850	7.72	20240805	49500	-39.39	20230825	27850	7.72	20240805	0.99	N	243070	500	59 억		2654644	N	N	124	N	00	N
117	20240809	130929	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30000	-1200	5	-3.85	2963368050	99204	475.21	31450	31600	29000	40550	21850	31200	29871.46	22.16	0	581	32133	31666	30983	30516	29833	31900	30750	60	9350	500	23080	50	1	11979665	3594	7.12	1.08	12	0.83	4213.00	27727.00	49500	20230825	-39.39	27850	20240805	7.72	40350	-25.65	20240111	27850	7.72	20240805	49500	-39.39	20230825	27850	7.72	20240805	0.99	N	243070	500	59 억		2654644	N	N	124	N	00	N
118	20240809	120928	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30050	-1150	5	-3.69	2823617850	94548	452.90	31450	31600	29000	40550	21850	31200	29864.38	22.16	0	2330	32133	31666	30983	30516	29833	31900	30750	60	9350	500	23080	50	1	11979665	3600	7.13	1.08	12	0.79	4213.00	27727.00	49500	20230825	-39.29	27850	20240805	7.90	40350	-25.53	20240111	27850	7.90	20240805	49500	-39.29	20230825	27850	7.90	20240805	0.99	N	243070	500	59 억		2654644	N	N	124	N	00	N
119	20240809	110922	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29950	-1250	5	-4.01	2463570350	82512	395.25	31450	31600	29000	40550	21850	31200	29857.12	22.16	0	3278	32133	31666	30983	30516	29833	31900	30750	60	9350	500	23080	50	1	11979665	3588	7.11	1.08	12	0.69	4213.00	27727.00	49500	20230825	-39.49	27850	20240805	7.54	40350	-25.77	20240111	27850	7.54	20240805	49500	-39.49	20230825	27850	7.54	20240805	0.99	N	243070	500	59 억		2654644	N	N	124	N	00	N
120	20240809	100930	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29700	-1500	5	-4.81	1111600000	36916	176.83	31450	31600	29000	40550	21850	31200	30111.60	22.16	0	4428	32133	31666	30983	30516	29833	31900	30750	60	9350	500	23080	50	1	11979665	3558	7.05	1.07	12	0.31	4213.00	27727.00	49500	20230825	-40.00	27850	20240805	6.64	40350	-26.39	20240111	27850	6.64	20240805	49500	-40.00	20230825	27850	6.64	20240805	0.99	N	243070	500	59 억		2654644	N	N	124	N	00	N
121	20240809	090924	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	31550	350	2	1.12	49478300	1573	7.53	31450	31600	31400	40550	21850	31200	31454.74	22.16	0	-232	32133	31666	30983	30516	29833	31900	30750	60	9350	500	23080	50	1	11979665	3780	7.49	1.14	12	0.01	4213.00	27727.00	49500	20230825	-36.26	27850	20240805	13.29	40350	-21.81	20240111	27850	13.29	20240805	49500	-36.26	20230825	27850	13.29	20240805	0.99	N	243070	500	59 억		2654644	N	N	124	N	00	N
122	20240808	160907	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	31200	700	2	2.30	645470900	20807	132.85	30400	31450	30300	39650	21350	30500	31021.66	22.13	0	3404	31566	31032	30516	29982	29466	31300	30250	60	9150	500	22570	50	1	11979665	3738	7.41	1.13	12	0.17	4213.00	27727.00	49500	20230825	-36.97	27850	20240805	12.03	40350	-22.68	20240111	27850	12.03	20240805	49500	-36.97	20230825	27850	12.03	20240805	1.02	N	243070	500	59 억		2651348	N	N	124	N	00	N
123	20240808	150920	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	31100	600	2	1.97	597671850	19273	123.06	30400	31450	30300	39650	21350	30500	31010.84	22.13	0	3476	31566	31032	30516	29982	29466	31300	30250	60	9150	500	22570	50	1	11979665	3726	7.38	1.12	12	0.16	4213.00	27727.00	49500	20230825	-37.17	27850	20240805	11.67	40350	-22.92	20240111	27850	11.67	20240805	49500	-37.17	20230825	27850	11.67	20240805	1.02	N	243070	500	59 억		2651348	N	N	515	N	00	N
124	20240808	140922	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	31100	600	2	1.97	560600100	18078	115.43	30400	31450	30300	39650	21350	30500	31010.07	22.13	0	3759	31566	31032	30516	29982	29466	31300	30250	60	9150	500	22570	50	1	11979665	3726	7.38	1.12	12	0.15	4213.00	27727.00	49500	20230825	-37.17	27850	20240805	11.67	40350	-22.92	20240111	27850	11.67	20240805	49500	-37.17	20230825	27850	11.67	20240805	1.02	N	243070	500	59 억		2651348	N	N	515	N	00	N
125	20240808	130920	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	31100	600	2	1.97	476707050	15390	98.26	30400	31450	30300	39650	21350	30500	30975.12	22.13	0	4067	31566	31032	30516	29982	29466	31300	30250	60	9150	500	22570	50	1	11979665	3726	7.38	1.12	12	0.13	4213.00	27727.00	49500	20230825	-37.17	27850	20240805	11.67	40350	-22.92	20240111	27850	11.67	20240805	49500	-37.17	20230825	27850	11.67	20240805	1.02	N	243070	500	59 억		2651348	N	N	515	N	00	N
126	20240808	120924	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	31150	650	2	2.13	401728800	12993	82.96	30400	31300	30300	39650	21350	30500	30918.86	22.13	0	3740	31566	31032	30516	29982	29466	31300	30250	60	9150	500	22570	50	1	11979665	3732	7.39	1.12	12	0.11	4213.00	27727.00	49500	20230825	-37.07	27850	20240805	11.85	40350	-22.80	20240111	27850	11.85	20240805	49500	-37.07	20230825	27850	11.85	20240805	1.02	N	243070	500	59 억		2651348	N	N	515	N	00	N
127	20240808	110918	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	31000	500	2	1.64	352650300	11417	72.90	30400	31200	30300	39650	21350	30500	30888.18	22.13	0	3188	31566	31032	30516	29982	29466	31300	30250	60	9150	500	22570	50	1	11979665	3714	7.36	1.12	12	0.10	4213.00	27727.00	49500	20230825	-37.37	27850	20240805	11.31	40350	-23.17	20240111	27850	11.31	20240805	49500	-37.37	20230825	27850	11.31	20240805	1.02	N	243070	500	59 억		2651348	N	N	515	N	00	N
128	20240808	100915	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30950	450	2	1.48	188683350	6129	39.13	30400	31000	30300	39650	21350	30500	30785.34	22.13	0	1750	31566	31032	30516	29982	29466	31300	30250	60	9150	500	22570	50	1	11979665	3708	7.35	1.12	12	0.05	4213.00	27727.00	49500	20230825	-37.47	27850	20240805	11.13	40350	-23.30	20240111	27850	11.13	20240805	49500	-37.47	20230825	27850	11.13	20240805	1.02	N	243070	500	59 억		2651348	N	N	515	N	00	N
129	20240808	090911	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30400	-100	5	-0.33	10726300	353	2.25	30400	30600	30300	39650	21350	30500	30386.12	22.13	0	-58	31566	31032	30516	29982	29466	31300	30250	60	9150	500	22570	50	1	11979665	3642	7.22	1.10	12	0.00	4213.00	27727.00	49500	20230825	-38.59	27850	20240805	9.16	40350	-24.66	20240111	27850	9.16	20240805	49500	-38.59	20230825	27850	9.16	20240805	1.02	N	243070	500	59 억		2651348	N	N	515	N	00	N
130	20240807	160857	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30500	350	2	1.16	479008750	15592	51.70	30000	31050	30000	39150	21150	30150	30721.44	22.13	0	929	31916	31032	29716	28832	27516	31475	29275	60	9000	500	22310	50	1	11979665	3654	7.24	1.10	12	0.13	4213.00	27727.00	49500	20230825	-38.38	27850	20240805	9.52	40350	-24.41	20240111	27850	9.52	20240805	49500	-38.38	20230825	27850	9.52	20240805	1.08	N	243070	500	59 억		2650517	N	N	515	N	00	N
131	20240807	150909	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30750	600	2	1.99	459015100	14938	49.53	30000	31050	30000	39150	21150	30150	30728.02	22.13	0	1070	31916	31032	29716	28832	27516	31475	29275	60	9000	500	22310	50	1	11979665	3684	7.30	1.11	12	0.12	4213.00	27727.00	49500	20230825	-37.88	27850	20240805	10.41	40350	-23.79	20240111	27850	10.41	20240805	49500	-37.88	20230825	27850	10.41	20240805	1.08	N	243070	500	59 억		2650517	N	N	1	N	00	N
132	20240807	140916	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30700	550	2	1.82	360954550	11733	38.91	30000	31050	30000	39150	21150	30150	30764.05	22.13	0	449	31916	31032	29716	28832	27516	31475	29275	60	9000	500	22310	50	1	11979665	3678	7.29	1.11	12	0.10	4213.00	27727.00	49500	20230825	-37.98	27850	20240805	10.23	40350	-23.92	20240111	27850	10.23	20240805	49500	-37.98	20230825	27850	10.23	20240805	1.08	N	243070	500	59 억		2650517	N	N	1	N	00	N
133	20240807	130908	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30750	600	2	1.99	301223250	9785	32.45	30000	31050	30000	39150	21150	30150	30784.18	22.13	0	510	31916	31032	29716	28832	27516	31475	29275	60	9000	500	22310	50	1	11979665	3684	7.30	1.11	12	0.08	4213.00	27727.00	49500	20230825	-37.88	27850	20240805	10.41	40350	-23.79	20240111	27850	10.41	20240805	49500	-37.88	20230825	27850	10.41	20240805	1.08	N	243070	500	59 억		2650517	N	N	1	N	00	N
134	20240807	120912	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30950	800	2	2.65	270681600	8796	29.17	30000	31050	30000	39150	21150	30150	30773.26	22.13	0	897	31916	31032	29716	28832	27516	31475	29275	60	9000	500	22310	50	1	11979665	3708	7.35	1.12	12	0.07	4213.00	27727.00	49500	20230825	-37.47	27850	20240805	11.13	40350	-23.30	20240111	27850	11.13	20240805	49500	-37.47	20230825	27850	11.13	20240805	1.08	N	243070	500	59 억		2650517	N	N	1	N	00	N
135	20240807	110910	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30750	600	2	1.99	232191000	7549	25.03	30000	31050	30000	39150	21150	30150	30757.85	22.13	0	1118	31916	31032	29716	28832	27516	31475	29275	60	9000	500	22310	50	1	11979665	3684	7.30	1.11	12	0.06	4213.00	27727.00	49500	20230825	-37.88	27850	20240805	10.41	40350	-23.79	20240111	27850	10.41	20240805	49500	-37.88	20230825	27850	10.41	20240805	1.08	N	243070	500	59 억		2650517	N	N	1	N	00	N
136	20240807	100904	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30800	650	2	2.16	102775400	3361	11.15	30000	30850	30000	39150	21150	30150	30578.82	22.13	0	777	31916	31032	29716	28832	27516	31475	29275	60	9000	500	22310	50	1	11979665	3690	7.31	1.11	12	0.03	4213.00	27727.00	49500	20230825	-37.78	27850	20240805	10.59	40350	-23.67	20240111	27850	10.59	20240805	49500	-37.78	20230825	27850	10.59	20240805	1.08	N	243070	500	59 억		2650517	N	N	1	N	00	N
137	20240807	090931	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30300	150	2	0.50	31736850	1046	3.47	30000	30450	30000	39150	21150	30150	30341.16	22.13	0	600	31916	31032	29716	28832	27516	31475	29275	60	9000	500	22310	50	1	11979665	3630	7.19	1.09	12	0.01	4213.00	27727.00	49500	20230825	-38.79	27850	20240805	8.80	40350	-24.91	20240111	27850	8.80	20240805	49500	-38.79	20230825	27850	8.80	20240805	1.08	N	243070	500	59 억		2650517	N	N	1	N	00	N
138	20240806	160853	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30150	1750	2	6.16	887949800	30016	46.02	28500	30600	28400	36900	19900	28400	29582.53	22.07	0	7157	32633	30516	29183	27066	25733	29850	26400	60	8500	500	21010	50	1	11979665	3612	7.16	1.09	12	0.25	4213.00	27727.00	49500	20230825	-39.09	27850	20240805	8.26	40350	-25.28	20240111	27850	8.26	20240805	49500	-39.09	20230825	27850	8.26	20240805	1.10	N	243070	500	59 억		2643487	N	N	1	N	00	N
139	20240806	150905	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30400	2000	2	7.04	876451450	29636	45.44	28500	30600	28400	36900	19900	28400	29573.88	22.07	0	6963	32633	30516	29183	27066	25733	29850	26400	60	8500	500	21010	50	1	11979665	3642	7.22	1.10	12	0.25	4213.00	27727.00	49500	20230825	-38.59	27850	20240805	9.16	40350	-24.66	20240111	27850	9.16	20240805	49500	-38.59	20230825	27850	9.16	20240805	1.10	N	243070	500	59 억		2643487	N	N	3	N	00	N
140	20240806	140902	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30250	1850	2	6.51	824107050	27909	42.79	28500	30600	28400	36900	19900	28400	29528.36	22.07	0	5952	32633	30516	29183	27066	25733	29850	26400	60	8500	500	21010	50	1	11979665	3624	7.18	1.09	12	0.23	4213.00	27727.00	49500	20230825	-38.89	27850	20240805	8.62	40350	-25.03	20240111	27850	8.62	20240805	49500	-38.89	20230825	27850	8.62	20240805	1.10	N	243070	500	59 억		2643487	N	N	3	N	00	N
141	20240806	130905	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30250	1850	2	6.51	779221400	26429	40.52	28500	30400	28400	36900	19900	28400	29483.57	22.07	0	6005	32633	30516	29183	27066	25733	29850	26400	60	8500	500	21010	50	1	11979665	3624	7.18	1.09	12	0.22	4213.00	27727.00	49500	20230825	-38.89	27850	20240805	8.62	40350	-25.03	20240111	27850	8.62	20240805	49500	-38.89	20230825	27850	8.62	20240805	1.10	N	243070	500	59 억		2643487	N	N	3	N	00	N
142	20240806	120907	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29750	1350	2	4.75	688019400	23399	35.88	28500	30100	28400	36900	19900	28400	29403.80	22.07	0	4912	32633	30516	29183	27066	25733	29850	26400	60	8500	500	21010	50	1	11979665	3564	7.06	1.07	12	0.20	4213.00	27727.00	49500	20230825	-39.90	27850	20240805	6.82	40350	-26.27	20240111	27850	6.82	20240805	49500	-39.90	20230825	27850	6.82	20240805	1.10	N	243070	500	59 억		2643487	N	N	3	N	00	N
143	20240806	110854	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29650	1250	2	4.40	639061700	21750	33.35	28500	30100	28400	36900	19900	28400	29382.15	22.07	0	5034	32633	30516	29183	27066	25733	29850	26400	60	8500	500	21010	50	1	11979665	3552	7.04	1.07	12	0.18	4213.00	27727.00	49500	20230825	-40.10	27850	20240805	6.46	40350	-26.52	20240111	27850	6.46	20240805	49500	-40.10	20230825	27850	6.46	20240805	1.10	N	243070	500	59 억		2643487	N	N	3	N	00	N
144	20240806	100854	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29900	1500	2	5.28	480656850	16422	25.18	28500	30050	28400	36900	19900	28400	29269.08	22.07	0	5190	32633	30516	29183	27066	25733	29850	26400	60	8500	500	21010	50	1	11979665	3582	7.10	1.08	12	0.14	4213.00	27727.00	49500	20230825	-39.60	27850	20240805	7.36	40350	-25.90	20240111	27850	7.36	20240805	49500	-39.60	20230825	27850	7.36	20240805	1.10	N	243070	500	59 억		2643487	N	N	3	N	00	N
145	20240806	090902	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28550	150	2	0.53	169791000	5868	9.00	28500	29900	28400	36900	19900	28400	28935.07	22.07	0	1308	32633	30516	29183	27066	25733	29850	26400	60	8500	500	21010	50	1	11979665	3420	6.78	1.03	12	0.05	4213.00	27727.00	49500	20230825	-42.32	27850	20240805	2.51	40350	-29.24	20240111	27850	2.51	20240805	49500	-42.32	20230825	27850	2.51	20240805	1.10	N	243070	500	59 억		2643487	N	N	3	N	00	N
146	20240805	160843	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	28400	-3000	5	-9.55	1904331150	64617	297.25	30900	31300	27850	40800	22000	31400	29473.35	22.11	0	-5180	33133	32266	31733	30866	30333	32000	30600	60	9400	500	23230	50	1	11979665	3402	6.74	1.02	12	0.54	4213.00	27727.00	49500	20230825	-42.63	27850	20240805	1.97	40350	-29.62	20240111	27850	1.97	20240805	49500	-42.63	20230825	27850	1.97	20240805	1.12	N	243070	500	59 억		2648667	N	N	3	N	00	N
147	20240805	150859	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	28150	-3250	5	-10.35	1786668300	60465	278.15	30900	31300	27850	40800	22000	31400	29548.80	22.11	0	-5979	33133	32266	31733	30866	30333	32000	30600	60	9400	500	23230	50	1	11979665	3372	6.68	1.02	12	0.50	4213.00	27727.00	49500	20230825	-43.13	27850	20240805	1.08	40350	-30.24	20240111	27850	1.08	20240805	49500	-43.13	20230825	27850	1.08	20240805	1.12	N	243070	500	59 억		2648667	N	N	170	N	00	N
148	20240805	140900	58	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	29200	-2200	5	-7.01	1258526750	41933	192.90	30900	31300	29100	40800	22000	31400	30012.80	22.11	0	-9113	33133	32266	31733	30866	30333	32000	30600	60	9400	500	23230	50	1	11979665	3498	6.93	1.05	12	0.35	4213.00	27727.00	49500	20230825	-41.01	29100	20240805	0.34	40350	-27.63	20240111	29100	0.34	20240805	49500	-41.01	20230825	29100	0.34	20240805	1.12	N	243070	500	59 억		2648667	N	N	170	N	00	N
149	20240805	130857	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	29650	-1750	5	-5.57	1130680100	37568	172.82	30900	31300	29300	40800	22000	31400	30096.89	22.11	0	-8615	33133	32266	31733	30866	30333	32000	30600	60	9400	500	23230	50	1	11979665	3552	7.04	1.07	12	0.31	4213.00	27727.00	49500	20230825	-40.10	29300	20240805	1.19	40350	-26.52	20240111	29300	1.19	20240805	49500	-40.10	20230825	29300	1.19	20240805	1.12	N	243070	500	59 억		2648667	N	N	170	N	00	N
150	20240805	120853	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	29850	-1550	5	-4.94	847293000	27967	128.65	30900	31300	29750	40800	22000	31400	30296.17	22.11	0	-9080	33133	32266	31733	30866	30333	32000	30600	60	9400	500	23230	50	1	11979665	3576	7.09	1.08	12	0.23	4213.00	27727.00	49500	20230825	-39.70	29750	20240805	0.34	40350	-26.02	20240111	29750	0.34	20240805	49500	-39.70	20230825	29750	0.34	20240805	1.12	N	243070	500	59 억		2648667	N	N	170	N	00	N
151	20240805	110851	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	30000	-1400	5	-4.46	720469800	23725	109.14	30900	31300	30000	40800	22000	31400	30367.54	22.11	0	-8476	33133	32266	31733	30866	30333	32000	30600	60	9400	500	23230	50	1	11979665	3594	7.12	1.08	12	0.20	4213.00	27727.00	49500	20230825	-39.39	30000	20240805	0.00	40350	-25.65	20240111	30000	0.00	20240805	49500	-39.39	20230825	30000	0.00	20240805	1.12	N	243070	500	59 억		2648667	N	N	170	N	00	N
152	20240805	100850	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	30250	-1150	5	-3.66	540300700	17738	81.60	30900	31300	30150	40800	22000	31400	30460.07	22.11	0	-5220	33133	32266	31733	30866	30333	32000	30600	60	9400	500	23230	50	1	11979665	3624	7.18	1.09	12	0.15	4213.00	27727.00	49500	20230825	-38.89	30150	20240805	0.33	40350	-25.03	20240111	30150	0.33	20240805	49500	-38.89	20230825	30150	0.33	20240805	1.12	N	243070	500	59 억		2648667	N	N	170	N	00	N
153	20240805	090844	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	30450	-950	5	-3.03	139284800	4530	20.84	30900	31300	30300	40800	22000	31400	30747.20	22.11	0	-664	33133	32266	31733	30866	30333	32000	30600	60	9400	500	23230	50	1	11979665	3648	7.23	1.10	12	0.04	4213.00	27727.00	49500	20230825	-38.48	30300	20240805	0.50	40350	-24.54	20240111	30300	0.50	20240805	49500	-38.48	20230825	30300	0.50	20240805	1.12	N	243070	500	59 억		2648667	N	N	170	N	00	N
154	20240802	160837	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	31400	-1250	5	-3.83	690941700	21688	214.80	32450	32600	31200	42400	22900	32650	31858.57	22.14	0	-3238	33216	32932	32766	32482	32316	32875	32425	60	9750	500	24160	50	1	11979665	3762	7.45	1.13	12	0.18	4213.00	27727.00	49500	20230825	-36.57	29650	20230727	5.90	40350	-22.18	20240111	30900	1.62	20240531	49500	-36.57	20230825	30900	1.62	20240531	1.12	N	243070	500	59 억		2651953	N	N	170	N	00	N
155	20240802	150837	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	31350	-1300	5	-3.98	663084600	20800	206.00	32450	32600	31200	42400	22900	32650	31879.07	22.14	0	-3164	33216	32932	32766	32482	32316	32875	32425	60	9750	500	24160	50	1	11979665	3756	7.44	1.13	12	0.17	4213.00	27727.00	49500	20230825	-36.67	29650	20230727	5.73	40350	-22.30	20240111	30900	1.46	20240531	49500	-36.67	20230825	30900	1.46	20240531	1.12	N	243070	500	59 억		2651953	N	N	97	N	00	N
156	20240802	140841	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	31750	-900	5	-2.76	486669150	15199	150.53	32450	32600	31700	42400	22900	32650	32019.81	22.14	0	-3100	33216	32932	32766	32482	32316	32875	32425	60	9750	500	24160	50	1	11979665	3804	7.54	1.15	12	0.13	4213.00	27727.00	49500	20230825	-35.86	29650	20230727	7.08	40350	-21.31	20240111	30900	2.75	20240531	49500	-35.86	20230825	30900	2.75	20240531	1.12	N	243070	500	59 억		2651953	N	N	97	N	00	N
157	20240802	130838	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	31950	-700	5	-2.14	423252000	13207	130.80	32450	32600	31800	42400	22900	32650	32047.55	22.14	0	-1833	33216	32932	32766	32482	32316	32875	32425	60	9750	500	24160	50	1	11979665	3828	7.58	1.15	12	0.11	4213.00	27727.00	49500	20230825	-35.45	29650	20230727	7.76	40350	-20.82	20240111	30900	3.40	20240531	49500	-35.45	20230825	30900	3.40	20240531	1.12	N	243070	500	59 억		2651953	N	N	97	N	00	N
158	20240802	120838	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32000	-650	5	-1.99	327965250	10219	101.21	32450	32600	31850	42400	22900	32650	32093.67	22.14	0	-2362	33216	32932	32766	32482	32316	32875	32425	60	9750	500	24160	50	1	11979665	3833	7.60	1.15	12	0.09	4213.00	27727.00	49500	20230825	-35.35	29650	20230727	7.93	40350	-20.69	20240111	30900	3.56	20240531	49500	-35.35	20230825	30900	3.56	20240531	1.12	N	243070	500	59 억		2651953	N	N	97	N	00	N
159	20240802	110837	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32200	-450	5	-1.38	247781500	7718	76.44	32450	32600	31850	42400	22900	32650	32104.37	22.14	0	-2536	33216	32932	32766	32482	32316	32875	32425	60	9750	500	24160	50	1	11979665	3857	7.64	1.16	12	0.06	4213.00	27727.00	49500	20230825	-34.95	29650	20230727	8.60	40350	-20.20	20240111	30900	4.21	20240531	49500	-34.95	20230825	30900	4.21	20240531	1.12	N	243070	500	59 억		2651953	N	N	97	N	00	N
160	20240802	100833	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32100	-550	5	-1.68	206367450	6430	63.68	32450	32600	31850	42400	22900	32650	32094.47	22.14	0	-2028	33216	32932	32766	32482	32316	32875	32425	60	9750	500	24160	50	1	11979665	3845	7.62	1.16	12	0.05	4213.00	27727.00	49500	20230825	-35.15	29650	20230727	8.26	40350	-20.45	20240111	30900	3.88	20240531	49500	-35.15	20230825	30900	3.88	20240531	1.12	N	243070	500	59 억		2651953	N	N	97	N	00	N
161	20240802	090840	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32350	-300	5	-0.92	19229700	593	5.87	32450	32600	32350	42400	22900	32650	32427.82	22.14	0	-458	33216	32932	32766	32482	32316	32875	32425	60	9750	500	24160	50	1	11979665	3875	7.68	1.17	12	0.00	4213.00	27727.00	49500	20230825	-34.65	29650	20230727	9.11	40350	-19.83	20240111	30900	4.69	20240531	49500	-34.65	20230825	30900	4.69	20240531	1.12	N	243070	500	59 억		2651953	N	N	97	N	00	N
162	20240801	160834	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32650	0	3	0.00	329693350	10053	49.21	32650	33050	32600	42400	22900	32650	32795.90	22.13	0	1461	33650	33150	32800	32300	31950	33075	32225	60	9750	500	24160	50	1	11979665	3911	7.75	1.18	12	0.08	4213.00	27727.00	49500	20230825	-34.04	28900	20230726	12.98	40350	-19.08	20240111	30900	5.66	20240531	49500	-34.04	20230825	30900	5.66	20240531	1.14	N	243070	500	59 억		2650562	N	N	97	N	00	N
163	20240801	150855	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32650	0	3	0.00	316404000	9646	47.22	32650	33050	32600	42400	22900	32650	32801.58	22.13	0	1664	33650	33150	32800	32300	31950	33075	32225	60	9750	500	24160	50	1	11979665	3911	7.75	1.18	12	0.08	4213.00	27727.00	49500	20230825	-34.04	28900	20230726	12.98	40350	-19.08	20240111	30900	5.66	20240531	49500	-34.04	20230825	30900	5.66	20240531	1.14	N	243070	500	59 억		2650562	N	N	255	N	00	N
164	20240801	140846	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32700	50	2	0.15	283000100	8624	42.22	32650	33050	32600	42400	22900	32650	32815.41	22.13	0	1989	33650	33150	32800	32300	31950	33075	32225	60	9750	500	24160	50	1	11979665	3917	7.76	1.18	12	0.07	4213.00	27727.00	49500	20230825	-33.94	28900	20230726	13.15	40350	-18.96	20240111	30900	5.83	20240531	49500	-33.94	20230825	30900	5.83	20240531	1.14	N	243070	500	59 억		2650562	N	N	255	N	00	N
165	20240801	130838	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32750	100	2	0.31	239147500	7285	35.66	32650	33050	32600	42400	22900	32650	32827.39	22.13	0	2065	33650	33150	32800	32300	31950	33075	32225	60	9750	500	24160	50	1	11979665	3923	7.77	1.18	12	0.06	4213.00	27727.00	49500	20230825	-33.84	28900	20230726	13.32	40350	-18.84	20240111	30900	5.99	20240531	49500	-33.84	20230825	30900	5.99	20240531	1.14	N	243070	500	59 억		2650562	N	N	255	N	00	N
166	20240801	120841	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32800	150	2	0.46	205440300	6258	30.63	32650	33050	32600	42400	22900	32650	32828.43	22.13	0	2099	33650	33150	32800	32300	31950	33075	32225	60	9750	500	24160	50	1	11979665	3929	7.79	1.18	12	0.05	4213.00	27727.00	49500	20230825	-33.74	28900	20230726	13.49	40350	-18.71	20240111	30900	6.15	20240531	49500	-33.74	20230825	30900	6.15	20240531	1.14	N	243070	500	59 억		2650562	N	N	255	N	00	N
167	20240801	110842	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32900	250	2	0.77	160182350	4879	23.88	32650	33050	32600	42400	22900	32650	32830.98	22.13	0	1955	33650	33150	32800	32300	31950	33075	32225	60	9750	500	24160	50	1	11979665	3941	7.81	1.19	12	0.04	4213.00	27727.00	49500	20230825	-33.54	28900	20230726	13.84	40350	-18.46	20240111	30900	6.47	20240531	49500	-33.54	20230825	30900	6.47	20240531	1.14	N	243070	500	59 억		2650562	N	N	255	N	00	N
168	20240801	100838	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32950	300	2	0.92	118027450	3594	17.59	32650	33050	32600	42400	22900	32650	32840.14	22.13	0	1307	33650	33150	32800	32300	31950	33075	32225	60	9750	500	24160	50	1	11979665	3947	7.82	1.19	12	0.03	4213.00	27727.00	49500	20230825	-33.43	28900	20230726	14.01	40350	-18.34	20240111	30900	6.63	20240531	49500	-33.43	20230825	30900	6.63	20240531	1.14	N	243070	500	59 억		2650562	N	N	255	N	00	N
169	20240801	090829	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32600	-50	5	-0.15	28450900	872	4.27	32650	32850	32600	42400	22900	32650	32627.18	22.13	0	299	33650	33150	32800	32300	31950	33075	32225	60	9750	500	24160	50	1	11979665	3905	7.74	1.18	12	0.01	4213.00	27727.00	49500	20230825	-34.14	28900	20230726	12.80	40350	-19.21	20240111	30900	5.50	20240531	49500	-34.14	20230825	30900	5.50	20240531	1.14	N	243070	500	59 억		2650562	N	N	255	N	00	N