KissMeData/251120/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	161023	57	100.00	KOSDAQ		제약	N	N	N	N		N	14790	140	2	0.96	187879670	12767	136.98	14610	14900	14600	19040	10260	14650	14716.04	9.70	0	1002	15110	14880	14620	14390	14130	14750	14260	43	4390	500	10250	10	1	8695700	1286	23.04	2.09	12	0.15	642.00	7085.00	19150	20240717	-22.77	11200	20231031	32.05	19150	-22.77	20240717	12090	22.33	20240206	19150	-22.77	20240717	11200	32.05	20231031	2.89	N	251120	500	43 억		843730	N	N	0	N	00	N
3	20240830	151034	57	100.00	KOSDAQ		제약	N	N	N	N		N	14720	70	2	0.48	180193420	12245	131.38	14610	14900	14600	19040	10260	14650	14715.67	9.70	0	931	15110	14880	14620	14390	14130	14750	14260	43	4390	500	10250	10	1	8695700	1280	22.93	2.08	12	0.14	642.00	7085.00	19150	20240717	-23.13	11200	20231031	31.43	19150	-23.13	20240717	12090	21.75	20240206	19150	-23.13	20240717	11200	31.43	20231031	2.89	N	251120	500	43 억		843730	N	N	0	N	00	N
4	20240830	141033	57	100.00	KOSDAQ		제약	N	N	N	N		N	14770	120	2	0.82	136403320	9271	99.47	14610	14900	14610	19040	10260	14650	14712.90	9.70	0	719	15110	14880	14620	14390	14130	14750	14260	43	4390	500	10250	10	1	8695700	1284	23.01	2.08	12	0.11	642.00	7085.00	19150	20240717	-22.87	11200	20231031	31.88	19150	-22.87	20240717	12090	22.17	20240206	19150	-22.87	20240717	11200	31.88	20231031	2.89	N	251120	500	43 억		843730	N	N	0	N	00	N
5	20240830	131027	57	100.00	KOSDAQ		제약	N	N	N	N		N	14730	80	2	0.55	95805410	6506	69.81	14610	14900	14610	19040	10260	14650	14725.70	9.70	0	-206	15110	14880	14620	14390	14130	14750	14260	43	4390	500	10250	10	1	8695700	1281	22.94	2.08	12	0.07	642.00	7085.00	19150	20240717	-23.08	11200	20231031	31.52	19150	-23.08	20240717	12090	21.84	20240206	19150	-23.08	20240717	11200	31.52	20231031	2.89	N	251120	500	43 억		843730	N	N	0	N	00	N
6	20240830	121031	57	100.00	KOSDAQ		제약	N	N	N	N		N	14700	50	2	0.34	82093100	5572	59.79	14610	14900	14610	19040	10260	14650	14733.15	9.70	0	27	15110	14880	14620	14390	14130	14750	14260	43	4390	500	10250	10	1	8695700	1278	22.90	2.07	12	0.06	642.00	7085.00	19150	20240717	-23.24	11200	20231031	31.25	19150	-23.24	20240717	12090	21.59	20240206	19150	-23.24	20240717	11200	31.25	20231031	2.89	N	251120	500	43 억		843730	N	N	0	N	00	N
7	20240830	111042	57	100.00	KOSDAQ		제약	N	N	N	N		N	14830	180	2	1.23	67350970	4574	49.08	14610	14900	14610	19040	10260	14650	14724.74	9.70	0	426	15110	14880	14620	14390	14130	14750	14260	43	4390	500	10250	10	1	8695700	1290	23.10	2.09	12	0.05	642.00	7085.00	19150	20240717	-22.56	11200	20231031	32.41	19150	-22.56	20240717	12090	22.66	20240206	19150	-22.56	20240717	11200	32.41	20231031	2.89	N	251120	500	43 억		843730	N	N	0	N	00	N
8	20240830	101037	57	100.00	KOSDAQ		제약	N	N	N	N		N	14760	110	2	0.75	30932520	2101	22.54	14610	14900	14610	19040	10260	14650	14722.76	9.70	0	-89	15110	14880	14620	14390	14130	14750	14260	43	4390	500	10250	10	1	8695700	1283	22.99	2.08	12	0.02	642.00	7085.00	19150	20240717	-22.92	11200	20231031	31.79	19150	-22.92	20240717	12090	22.08	20240206	19150	-22.92	20240717	11200	31.79	20231031	2.89	N	251120	500	43 억		843730	N	N	0	N	00	N
9	20240830	091041	57	100.00	KOSDAQ		제약	N	N	N	N		N	14650	0	3	0.00	4486050	306	3.28	14610	14700	14610	19040	10260	14650	14660.29	9.70	0	-2	15110	14880	14620	14390	14130	14750	14260	43	4390	500	10250	10	1	8695700	1274	22.82	2.07	12	0.00	642.00	7085.00	19150	20240717	-23.50	11200	20231031	30.80	19150	-23.50	20240717	12090	21.17	20240206	19150	-23.50	20240717	11200	30.80	20231031	2.89	N	251120	500	43 억		843730	N	N	0	N	00	N
10	20240829	161039	57	100.00	KOSDAQ		제약	N	N	N	N		N	14650	-140	5	-0.95	135672980	9270	95.00	14750	14850	14360	19220	10360	14790	14635.70	9.73	0	-2200	15156	14972	14816	14632	14476	14895	14555	43	4430	500	10350	10	1	8695700	1274	22.82	2.07	12	0.11	642.00	7085.00	19150	20240717	-23.50	11200	20231031	30.80	19150	-23.50	20240717	12090	21.17	20240206	19150	-23.50	20240717	11200	30.80	20231031	2.87	N	251120	500	43 억		845928	N	N	0	N	00	N
11	20240829	151049	57	100.00	KOSDAQ		제약	N	N	N	N		N	14590	-200	5	-1.35	127835670	8731	89.48	14750	14850	14360	19220	10360	14790	14641.58	9.73	0	-2176	15156	14972	14816	14632	14476	14895	14555	43	4430	500	10350	10	1	8695700	1269	22.73	2.06	12	0.10	642.00	7085.00	19150	20240717	-23.81	11200	20231031	30.27	19150	-23.81	20240717	12090	20.68	20240206	19150	-23.81	20240717	11200	30.27	20231031	2.87	N	251120	500	43 억		845928	N	N	0	N	00	N
12	20240829	141048	57	100.00	KOSDAQ		제약	N	N	N	N		N	14530	-260	5	-1.76	108349280	7389	75.72	14750	14850	14360	19220	10360	14790	14663.59	9.73	0	-1717	15156	14972	14816	14632	14476	14895	14555	43	4430	500	10350	10	1	8695700	1263	22.63	2.05	12	0.08	642.00	7085.00	19150	20240717	-24.13	11200	20231031	29.73	19150	-24.13	20240717	12090	20.18	20240206	19150	-24.13	20240717	11200	29.73	20231031	2.87	N	251120	500	43 억		845928	N	N	0	N	00	N
13	20240829	131050	57	100.00	KOSDAQ		제약	N	N	N	N		N	14550	-240	5	-1.62	95142190	6482	66.43	14750	14850	14360	19220	10360	14790	14677.91	9.73	0	-1561	15156	14972	14816	14632	14476	14895	14555	43	4430	500	10350	10	1	8695700	1265	22.66	2.05	12	0.07	642.00	7085.00	19150	20240717	-24.02	11200	20231031	29.91	19150	-24.02	20240717	12090	20.35	20240206	19150	-24.02	20240717	11200	29.91	20231031	2.87	N	251120	500	43 억		845928	N	N	0	N	00	N
14	20240829	121050	57	100.00	KOSDAQ		제약	N	N	N	N		N	14710	-80	5	-0.54	68702410	4672	47.88	14750	14850	14360	19220	10360	14790	14705.14	9.73	0	-633	15156	14972	14816	14632	14476	14895	14555	43	4430	500	10350	10	1	8695700	1279	22.91	2.08	12	0.05	642.00	7085.00	19150	20240717	-23.19	11200	20231031	31.34	19150	-23.19	20240717	12090	21.67	20240206	19150	-23.19	20240717	11200	31.34	20231031	2.87	N	251120	500	43 억		845928	N	N	0	N	00	N
15	20240829	111049	57	100.00	KOSDAQ		제약	N	N	N	N		N	14690	-100	5	-0.68	65364960	4445	45.55	14750	14850	14360	19220	10360	14790	14705.28	9.73	0	-491	15156	14972	14816	14632	14476	14895	14555	43	4430	500	10350	10	1	8695700	1277	22.88	2.07	12	0.05	642.00	7085.00	19150	20240717	-23.29	11200	20231031	31.16	19150	-23.29	20240717	12090	21.51	20240206	19150	-23.29	20240717	11200	31.16	20231031	2.87	N	251120	500	43 억		845928	N	N	0	N	00	N
16	20240829	101042	57	100.00	KOSDAQ		제약	N	N	N	N		N	14780	-10	5	-0.07	39799520	2702	27.69	14750	14850	14360	19220	10360	14790	14729.65	9.73	0	-218	15156	14972	14816	14632	14476	14895	14555	43	4430	500	10350	10	1	8695700	1285	23.02	2.09	12	0.03	642.00	7085.00	19150	20240717	-22.82	11200	20231031	31.96	19150	-22.82	20240717	12090	22.25	20240206	19150	-22.82	20240717	11200	31.96	20231031	2.87	N	251120	500	43 억		845928	N	N	0	N	00	N
17	20240829	091047	57	100.00	KOSDAQ		제약	N	N	N	N		N	14850	60	2	0.41	11762810	803	8.23	14750	14850	14360	19220	10360	14790	14648.58	9.73	0	-15	15156	14972	14816	14632	14476	14895	14555	43	4430	500	10350	10	1	8695700	1291	23.13	2.10	12	0.01	642.00	7085.00	19150	20240717	-22.45	11200	20231031	32.59	19150	-22.45	20240717	12090	22.83	20240206	19150	-22.45	20240717	11200	32.59	20231031	2.87	N	251120	500	43 억		845928	N	N	0	N	00	N
18	20240828	161013	57	100.00	KOSDAQ		제약	N	N	N	N		N	14790	-140	5	-0.94	144478440	9719	57.06	14930	15000	14660	19400	10460	14930	14865.93	9.76	0	-2660	15243	15086	14773	14616	14303	15165	14695	43	4470	500	10450	10	1	8695700	1286	23.04	2.09	12	0.11	642.00	7085.00	19150	20240717	-22.77	11200	20231031	32.05	19150	-22.77	20240717	12090	22.33	20240206	19150	-22.77	20240717	11200	32.05	20231031	2.81	N	251120	500	43 억		848588	N	N	0	N	00	N
19	20240828	151021	57	100.00	KOSDAQ		제약	N	N	N	N		N	14910	-20	5	-0.13	136491180	9179	53.89	14930	15000	14660	19400	10460	14930	14869.94	9.76	0	-2617	15243	15086	14773	14616	14303	15165	14695	43	4470	500	10450	10	1	8695700	1297	23.22	2.10	12	0.11	642.00	7085.00	19150	20240717	-22.14	11200	20231031	33.12	19150	-22.14	20240717	12090	23.33	20240206	19150	-22.14	20240717	11200	33.12	20231031	2.81	N	251120	500	43 억		848588	N	N	0	N	00	N
20	20240828	141023	57	100.00	KOSDAQ		제약	N	N	N	N		N	14860	-70	5	-0.47	116224240	7818	45.90	14930	15000	14660	19400	10460	14930	14866.24	9.76	0	-2232	15243	15086	14773	14616	14303	15165	14695	43	4470	500	10450	10	1	8695700	1292	23.15	2.10	12	0.09	642.00	7085.00	19150	20240717	-22.40	11200	20231031	32.68	19150	-22.40	20240717	12090	22.91	20240206	19150	-22.40	20240717	11200	32.68	20231031	2.81	N	251120	500	43 억		848588	N	N	0	N	00	N
21	20240828	131019	57	100.00	KOSDAQ		제약	N	N	N	N		N	14930	0	3	0.00	99697540	6707	39.38	14930	15000	14660	19400	10460	14930	14864.70	9.76	0	-2037	15243	15086	14773	14616	14303	15165	14695	43	4470	500	10450	10	1	8695700	1298	23.26	2.11	12	0.08	642.00	7085.00	19150	20240717	-22.04	11200	20231031	33.30	19150	-22.04	20240717	12090	23.49	20240206	19150	-22.04	20240717	11200	33.30	20231031	2.81	N	251120	500	43 억		848588	N	N	0	N	00	N
22	20240828	121017	57	100.00	KOSDAQ		제약	N	N	N	N		N	14990	60	2	0.40	82267150	5544	32.55	14930	15000	14660	19400	10460	14930	14838.95	9.76	0	-1653	15243	15086	14773	14616	14303	15165	14695	43	4470	500	10450	10	1	8695700	1303	23.35	2.12	12	0.06	642.00	7085.00	19150	20240717	-21.72	11200	20231031	33.84	19150	-21.72	20240717	12090	23.99	20240206	19150	-21.72	20240717	11200	33.84	20231031	2.81	N	251120	500	43 억		848588	N	N	0	N	00	N
23	20240828	111018	57	100.00	KOSDAQ		제약	N	N	N	N		N	14920	-10	5	-0.07	45839140	3106	18.24	14930	14930	14660	19400	10460	14930	14758.25	9.76	0	-608	15243	15086	14773	14616	14303	15165	14695	43	4470	500	10450	10	1	8695700	1297	23.24	2.11	12	0.04	642.00	7085.00	19150	20240717	-22.09	11200	20231031	33.21	19150	-22.09	20240717	12090	23.41	20240206	19150	-22.09	20240717	11200	33.21	20231031	2.81	N	251120	500	43 억		848588	N	N	0	N	00	N
24	20240828	101045	57	100.00	KOSDAQ		제약	N	N	N	N		N	14730	-200	5	-1.34	25545410	1738	10.20	14930	14930	14660	19400	10460	14930	14698.16	9.76	0	151	15243	15086	14773	14616	14303	15165	14695	43	4470	500	10450	10	1	8695700	1281	22.94	2.08	12	0.02	642.00	7085.00	19150	20240717	-23.08	11200	20231031	31.52	19150	-23.08	20240717	12090	21.84	20240206	19150	-23.08	20240717	11200	31.52	20231031	2.81	N	251120	500	43 억		848588	N	N	0	N	00	N
25	20240828	091035	57	100.00	KOSDAQ		제약	N	N	N	N		N	14750	-180	5	-1.21	2595270	175	1.03	14930	14930	14750	19400	10460	14930	14830.11	9.76	0	-13	15243	15086	14773	14616	14303	15165	14695	43	4470	500	10450	10	1	8695700	1283	22.98	2.08	12	0.00	642.00	7085.00	19150	20240717	-22.98	11200	20231031	31.70	19150	-22.98	20240717	12090	22.00	20240206	19150	-22.98	20240717	11200	31.70	20231031	2.81	N	251120	500	43 억		848588	N	N	0	N	00	N
26	20240827	161013	57	100.00	KOSDAQ		제약	N	N	N	N		N	14930	180	2	1.22	245856350	16832	110.24	14750	14930	14460	19170	10330	14750	14606.48	9.74	0	1762	15303	15026	14813	14536	14323	14920	14430	43	4420	500	10320	10	1	8695700	1298	23.26	2.11	12	0.19	642.00	7085.00	19150	20240717	-22.04	11200	20231031	33.30	19150	-22.04	20240717	12090	23.49	20240206	19150	-22.04	20240717	11200	33.30	20231031	2.82	N	251120	500	43 억		846828	N	N	0	N	00	N
27	20240827	151018	57	100.00	KOSDAQ		제약	N	N	N	N		N	14880	130	2	0.88	228646950	15676	102.67	14750	14890	14460	19170	10330	14750	14585.80	9.74	0	1951	15303	15026	14813	14536	14323	14920	14430	43	4420	500	10320	10	1	8695700	1294	23.18	2.10	12	0.18	642.00	7085.00	19150	20240717	-22.30	11200	20231031	32.86	19150	-22.30	20240717	12090	23.08	20240206	19150	-22.30	20240717	11200	32.86	20231031	2.82	N	251120	500	43 억		846828	N	N	0	N	00	N
28	20240827	141023	57	100.00	KOSDAQ		제약	N	N	N	N		N	14580	-170	5	-1.15	192076990	13194	86.42	14750	14750	14460	19170	10330	14750	14557.90	9.74	0	1194	15303	15026	14813	14536	14323	14920	14430	43	4420	500	10320	10	1	8695700	1268	22.71	2.06	12	0.15	642.00	7085.00	19150	20240717	-23.86	11200	20231031	30.18	19150	-23.86	20240717	12090	20.60	20240206	19150	-23.86	20240717	11200	30.18	20231031	2.82	N	251120	500	43 억		846828	N	N	0	N	00	N
29	20240827	131026	57	100.00	KOSDAQ		제약	N	N	N	N		N	14590	-160	5	-1.08	164592740	11304	74.04	14750	14750	14460	19170	10330	14750	14560.58	9.74	0	137	15303	15026	14813	14536	14323	14920	14430	43	4420	500	10320	10	1	8695700	1269	22.73	2.06	12	0.13	642.00	7085.00	19150	20240717	-23.81	11200	20231031	30.27	19150	-23.81	20240717	12090	20.68	20240206	19150	-23.81	20240717	11200	30.27	20231031	2.82	N	251120	500	43 억		846828	N	N	0	N	00	N
30	20240827	121026	57	100.00	KOSDAQ		제약	N	N	N	N		N	14580	-170	5	-1.15	116374340	7979	52.26	14750	14750	14540	19170	10330	14750	14585.08	9.74	0	30	15303	15026	14813	14536	14323	14920	14430	43	4420	500	10320	10	1	8695700	1268	22.71	2.06	12	0.09	642.00	7085.00	19150	20240717	-23.86	11200	20231031	30.18	19150	-23.86	20240717	12090	20.60	20240206	19150	-23.86	20240717	11200	30.18	20231031	2.82	N	251120	500	43 억		846828	N	N	0	N	00	N
31	20240827	111022	57	100.00	KOSDAQ		제약	N	N	N	N		N	14570	-180	5	-1.22	75478310	5171	33.87	14750	14750	14560	19170	10330	14750	14596.46	9.74	0	285	15303	15026	14813	14536	14323	14920	14430	43	4420	500	10320	10	1	8695700	1267	22.69	2.06	12	0.06	642.00	7085.00	19150	20240717	-23.92	11200	20231031	30.09	19150	-23.92	20240717	12090	20.51	20240206	19150	-23.92	20240717	11200	30.09	20231031	2.82	N	251120	500	43 억		846828	N	N	0	N	00	N
32	20240827	101020	57	100.00	KOSDAQ		제약	N	N	N	N		N	14600	-150	5	-1.02	65021000	4454	29.17	14750	14750	14560	19170	10330	14750	14598.34	9.74	0	233	15303	15026	14813	14536	14323	14920	14430	43	4420	500	10320	10	1	8695700	1270	22.74	2.06	12	0.05	642.00	7085.00	19150	20240717	-23.76	11200	20231031	30.36	19150	-23.76	20240717	12090	20.76	20240206	19150	-23.76	20240717	11200	30.36	20231031	2.82	N	251120	500	43 억		846828	N	N	0	N	00	N
33	20240827	091021	57	100.00	KOSDAQ		제약	N	N	N	N		N	14660	-90	5	-0.61	4066010	277	1.81	14750	14750	14660	19170	10330	14750	14678.74	9.74	0	-37	15303	15026	14813	14536	14323	14920	14430	43	4420	500	10320	10	1	8695700	1275	22.83	2.07	12	0.00	642.00	7085.00	19150	20240717	-23.45	11200	20231031	30.89	19150	-23.45	20240717	12090	21.26	20240206	19150	-23.45	20240717	11200	30.89	20231031	2.82	N	251120	500	43 억		846828	N	N	0	N	00	N
34	20240826	161005	57	100.00	KOSDAQ		제약	N	N	N	N		N	14750	-150	5	-1.01	225384700	15268	120.23	15090	15090	14600	19370	10430	14900	14761.91	9.76	0	-2118	15393	15146	14953	14706	14513	15050	14610	43	4470	500	10430	10	1	8695700	1283	22.98	2.08	12	0.18	642.00	7085.00	19150	20240717	-22.98	11200	20231031	31.70	19150	-22.98	20240717	12090	22.00	20240206	19150	-22.98	20240717	11200	31.70	20231031	2.83	N	251120	500	43 억		848853	N	N	0	N	00	N
35	20240826	151015	57	100.00	KOSDAQ		제약	N	N	N	N		N	14700	-200	5	-1.34	220854790	14960	117.80	15090	15090	14600	19370	10430	14900	14763.02	9.76	0	-2034	15393	15146	14953	14706	14513	15050	14610	43	4470	500	10430	10	1	8695700	1278	22.90	2.07	12	0.17	642.00	7085.00	19150	20240717	-23.24	11200	20231031	31.25	19150	-23.24	20240717	12090	21.59	20240206	19150	-23.24	20240717	11200	31.25	20231031	2.83	N	251120	500	43 억		848853	N	N	0	N	00	N
36	20240826	141018	57	100.00	KOSDAQ		제약	N	N	N	N		N	14670	-230	5	-1.54	213747150	14476	113.99	15090	15090	14600	19370	10430	14900	14765.62	9.76	0	-2340	15393	15146	14953	14706	14513	15050	14610	43	4470	500	10430	10	1	8695700	1276	22.85	2.07	12	0.17	642.00	7085.00	19150	20240717	-23.39	11200	20231031	30.98	19150	-23.39	20240717	12090	21.34	20240206	19150	-23.39	20240717	11200	30.98	20231031	2.83	N	251120	500	43 억		848853	N	N	0	N	00	N
37	20240826	131017	57	100.00	KOSDAQ		제약	N	N	N	N		N	14600	-300	5	-2.01	183956550	12440	97.96	15090	15090	14600	19370	10430	14900	14787.50	9.76	0	-3492	15393	15146	14953	14706	14513	15050	14610	43	4470	500	10430	10	1	8695700	1270	22.74	2.06	12	0.14	642.00	7085.00	19150	20240717	-23.76	11200	20231031	30.36	19150	-23.76	20240717	12090	20.76	20240206	19150	-23.76	20240717	11200	30.36	20231031	2.83	N	251120	500	43 억		848853	N	N	0	N	00	N
38	20240826	121012	57	100.00	KOSDAQ		제약	N	N	N	N		N	14790	-110	5	-0.74	109507320	7359	57.95	15090	15090	14750	19370	10430	14900	14880.73	9.76	0	-3235	15393	15146	14953	14706	14513	15050	14610	43	4470	500	10430	10	1	8695700	1286	23.04	2.09	12	0.08	642.00	7085.00	19150	20240717	-22.77	11200	20231031	32.05	19150	-22.77	20240717	12090	22.33	20240206	19150	-22.77	20240717	11200	32.05	20231031	2.83	N	251120	500	43 억		848853	N	N	0	N	00	N
39	20240826	111016	57	100.00	KOSDAQ		제약	N	N	N	N		N	14910	10	2	0.07	85722800	5752	45.29	15090	15090	14800	19370	10430	14900	14903.13	9.76	0	-2706	15393	15146	14953	14706	14513	15050	14610	43	4470	500	10430	10	1	8695700	1297	23.22	2.10	12	0.07	642.00	7085.00	19150	20240717	-22.14	11200	20231031	33.12	19150	-22.14	20240717	12090	23.33	20240206	19150	-22.14	20240717	11200	33.12	20231031	2.83	N	251120	500	43 억		848853	N	N	0	N	00	N
40	20240826	101018	57	100.00	KOSDAQ		제약	N	N	N	N		N	14980	80	2	0.54	61888870	4146	32.65	15090	15090	14860	19370	10430	14900	14927.37	9.76	0	-1329	15393	15146	14953	14706	14513	15050	14610	43	4470	500	10430	10	1	8695700	1303	23.33	2.11	12	0.05	642.00	7085.00	19150	20240717	-21.78	11200	20231031	33.75	19150	-21.78	20240717	12090	23.90	20240206	19150	-21.78	20240717	11200	33.75	20231031	2.83	N	251120	500	43 억		848853	N	N	0	N	00	N
41	20240826	091012	57	100.00	KOSDAQ		제약	N	N	N	N		N	14960	60	2	0.40	1721580	115	0.91	15090	15090	14930	19370	10430	14900	14970.26	9.76	0	-33	15393	15146	14953	14706	14513	15050	14610	43	4470	500	10430	10	1	8695700	1301	23.30	2.11	12	0.00	642.00	7085.00	19150	20240717	-21.88	11200	20231031	33.57	19150	-21.88	20240717	12090	23.74	20240206	19150	-21.88	20240717	11200	33.57	20231031	2.83	N	251120	500	43 억		848853	N	N	0	N	00	N
42	20240823	161006	57	100.00	KOSDAQ		제약	N	N	N	N		N	14900	-10	5	-0.07	189003120	12693	67.13	14910	15200	14760	19380	10440	14910	14888.81	9.78	0	-1384	15556	15232	15066	14742	14576	15150	14660	43	4470	500	10430	10	1	8695700	1296	23.21	2.10	12	0.15	642.00	7085.00	19150	20240717	-22.19	11200	20231031	33.04	19150	-22.19	20240717	12090	23.24	20240206	19150	-22.19	20240717	11200	33.04	20231031	2.78	N	251120	500	43 억		850237	N	N	0	N	00	N
43	20240823	151015	57	100.00	KOSDAQ		제약	N	N	N	N		N	14870	-40	5	-0.27	177784080	11938	63.13	14910	15200	14760	19380	10440	14910	14890.81	9.78	0	-1378	15556	15232	15066	14742	14576	15150	14660	43	4470	500	10430	10	1	8695700	1293	23.16	2.10	12	0.14	642.00	7085.00	19150	20240717	-22.35	11200	20231031	32.77	19150	-22.35	20240717	12090	22.99	20240206	19150	-22.35	20240717	11200	32.77	20231031	2.78	N	251120	500	43 억		850237	N	N	0	N	00	N
44	20240823	141014	57	100.00	KOSDAQ		제약	N	N	N	N		N	14880	-30	5	-0.20	119009030	7973	42.17	14910	15200	14810	19380	10440	14910	14928.65	9.78	0	-1718	15556	15232	15066	14742	14576	15150	14660	43	4470	500	10430	10	1	8695700	1294	23.18	2.10	12	0.09	642.00	7085.00	19150	20240717	-22.30	11200	20231031	32.86	19150	-22.30	20240717	12090	23.08	20240206	19150	-22.30	20240717	11200	32.86	20231031	2.78	N	251120	500	43 억		850237	N	N	0	N	00	N
45	20240823	131014	57	100.00	KOSDAQ		제약	N	N	N	N		N	14910	0	3	0.00	98474960	6594	34.87	14910	15200	14810	19380	10440	14910	14937.91	9.78	0	-1077	15556	15232	15066	14742	14576	15150	14660	43	4470	500	10430	10	1	8695700	1297	23.22	2.10	12	0.08	642.00	7085.00	19150	20240717	-22.14	11200	20231031	33.12	19150	-22.14	20240717	12090	23.33	20240206	19150	-22.14	20240717	11200	33.12	20231031	2.78	N	251120	500	43 억		850237	N	N	0	N	00	N
46	20240823	121013	57	100.00	KOSDAQ		제약	N	N	N	N		N	14980	70	2	0.47	71195160	4762	25.18	14910	15200	14810	19380	10440	14910	14960.39	9.78	0	-78	15556	15232	15066	14742	14576	15150	14660	43	4470	500	10430	10	1	8695700	1303	23.33	2.11	12	0.05	642.00	7085.00	19150	20240717	-21.78	11200	20231031	33.75	19150	-21.78	20240717	12090	23.90	20240206	19150	-21.78	20240717	11200	33.75	20231031	2.78	N	251120	500	43 억		850237	N	N	0	N	00	N
47	20240823	111009	57	100.00	KOSDAQ		제약	N	N	N	N		N	14980	70	2	0.47	67946450	4545	24.04	14910	15200	14810	19380	10440	14910	14959.75	9.78	0	-9	15556	15232	15066	14742	14576	15150	14660	43	4470	500	10430	10	1	8695700	1303	23.33	2.11	12	0.05	642.00	7085.00	19150	20240717	-21.78	11200	20231031	33.75	19150	-21.78	20240717	12090	23.90	20240206	19150	-21.78	20240717	11200	33.75	20231031	2.78	N	251120	500	43 억		850237	N	N	0	N	00	N
48	20240823	101014	57	100.00	KOSDAQ		제약	N	N	N	N		N	14930	20	2	0.13	56943670	3808	20.14	14910	15200	14810	19380	10440	14910	14967.55	9.78	0	519	15556	15232	15066	14742	14576	15150	14660	43	4470	500	10430	10	1	8695700	1298	23.26	2.11	12	0.04	642.00	7085.00	19150	20240717	-22.04	11200	20231031	33.30	19150	-22.04	20240717	12090	23.49	20240206	19150	-22.04	20240717	11200	33.30	20231031	2.78	N	251120	500	43 억		850237	N	N	0	N	00	N
49	20240823	091013	57	100.00	KOSDAQ		제약	N	N	N	N		N	14880	-30	5	-0.20	22558240	1514	8.01	14910	14950	14810	19380	10440	14910	14884.04	9.78	0	133	15556	15232	15066	14742	14576	15150	14660	43	4470	500	10430	10	1	8695700	1294	23.18	2.10	12	0.02	642.00	7085.00	19150	20240717	-22.30	11200	20231031	32.86	19150	-22.30	20240717	12090	23.08	20240206	19150	-22.30	20240717	11200	32.86	20231031	2.78	N	251120	500	43 억		850237	N	N	0	N	00	N
50	20240822	161007	57	100.00	KOSDAQ		제약	N	N	N	N		N	14910	-390	5	-2.55	284218500	18906	104.88	15320	15390	14900	19890	10710	15300	15033.24	9.76	0	1110	16073	15686	15493	15106	14913	15590	15010	43	4590	500	10710	10	1	8695700	1297	23.22	2.10	12	0.22	642.00	7085.00	19150	20240717	-22.14	11200	20231031	33.12	19150	-22.14	20240717	12090	23.33	20240206	19150	-22.14	20240717	11200	33.12	20231031	2.76	N	251120	500	43 억		849127	N	N	0	N	00	N
51	20240822	151015	57	100.00	KOSDAQ		제약	N	N	N	N		N	14910	-390	5	-2.55	268438370	17849	99.01	15320	15390	14900	19890	10710	15300	15039.41	9.76	0	1355	16073	15686	15493	15106	14913	15590	15010	43	4590	500	10710	10	1	8695700	1297	23.22	2.10	12	0.21	642.00	7085.00	19150	20240717	-22.14	11200	20231031	33.12	19150	-22.14	20240717	12090	23.33	20240206	19150	-22.14	20240717	11200	33.12	20231031	2.76	N	251120	500	43 억		849127	N	N	0	N	00	N
52	20240822	141016	57	100.00	KOSDAQ		제약	N	N	N	N		N	14930	-370	5	-2.42	245730130	16330	90.59	15320	15390	14900	19890	10710	15300	15047.77	9.76	0	1883	16073	15686	15493	15106	14913	15590	15010	43	4590	500	10710	10	1	8695700	1298	23.26	2.11	12	0.19	642.00	7085.00	19150	20240717	-22.04	11200	20231031	33.30	19150	-22.04	20240717	12090	23.49	20240206	19150	-22.04	20240717	11200	33.30	20231031	2.76	N	251120	500	43 억		849127	N	N	0	N	00	N
53	20240822	131015	57	100.00	KOSDAQ		제약	N	N	N	N		N	15000	-300	5	-1.96	206798120	13725	76.14	15320	15390	14900	19890	10710	15300	15067.26	9.76	0	2179	16073	15686	15493	15106	14913	15590	15010	43	4590	500	10710	10	1	8695700	1304	23.36	2.12	12	0.16	642.00	7085.00	19150	20240717	-21.67	11200	20231031	33.93	19150	-21.67	20240717	12090	24.07	20240206	19150	-21.67	20240717	11200	33.93	20231031	2.76	N	251120	500	43 억		849127	N	N	0	N	00	N
54	20240822	121019	57	100.00	KOSDAQ		제약	N	N	N	N		N	15270	-30	5	-0.20	66897270	4391	24.36	15320	15390	15120	19890	10710	15300	15235.09	9.76	0	-801	16073	15686	15493	15106	14913	15590	15010	43	4590	500	10710	10	1	8695700	1328	23.79	2.16	12	0.05	642.00	7085.00	19150	20240717	-20.26	11200	20231031	36.34	19150	-20.26	20240717	12090	26.30	20240206	19150	-20.26	20240717	11200	36.34	20231031	2.76	N	251120	500	43 억		849127	N	N	0	N	00	N
55	20240822	111010	57	100.00	KOSDAQ		제약	N	N	N	N		N	15360	60	2	0.39	59708180	3922	21.76	15320	15390	15120	19890	10710	15300	15223.91	9.76	0	-552	16073	15686	15493	15106	14913	15590	15010	43	4590	500	10710	10	1	8695700	1336	23.93	2.17	12	0.05	642.00	7085.00	19150	20240717	-19.79	11200	20231031	37.14	19150	-19.79	20240717	12090	27.05	20240206	19150	-19.79	20240717	11200	37.14	20231031	2.76	N	251120	500	43 억		849127	N	N	0	N	00	N
56	20240822	101010	57	100.00	KOSDAQ		제약	N	N	N	N		N	15360	60	2	0.39	48533770	3193	17.71	15320	15390	15120	19890	10710	15300	15200.05	9.76	0	-127	16073	15686	15493	15106	14913	15590	15010	43	4590	500	10710	10	1	8695700	1336	23.93	2.17	12	0.04	642.00	7085.00	19150	20240717	-19.79	11200	20231031	37.14	19150	-19.79	20240717	12090	27.05	20240206	19150	-19.79	20240717	11200	37.14	20231031	2.76	N	251120	500	43 억		849127	N	N	0	N	00	N
57	20240822	091010	57	100.00	KOSDAQ		제약	N	N	N	N		N	15130	-170	5	-1.11	15543090	1026	5.69	15320	15390	15120	19890	10710	15300	15149.21	9.76	0	196	16073	15686	15493	15106	14913	15590	15010	43	4590	500	10710	10	1	8695700	1316	23.57	2.14	12	0.01	642.00	7085.00	19150	20240717	-20.99	11200	20231031	35.09	19150	-20.99	20240717	12090	25.14	20240206	19150	-20.99	20240717	11200	35.09	20231031	2.76	N	251120	500	43 억		849127	N	N	0	N	00	N
58	20240821	161005	57	100.00	KOSDAQ		제약	N	N	N	N		N	15300	-320	5	-2.05	278275720	18027	124.48	15620	15880	15300	20300	10940	15620	15436.71	9.82	0	-4715	16000	15810	15560	15370	15120	15685	15245	43	4680	500	10930	10	1	8695700	1330	23.83	2.16	12	0.21	642.00	7085.00	19150	20240717	-20.10	11200	20231031	36.61	19150	-20.10	20240717	12090	26.55	20240206	19150	-20.10	20240717	11200	36.61	20231031	2.73	N	251120	500	43 억		853836	N	N	0	N	00	N
59	20240821	151017	57	100.00	KOSDAQ		제약	N	N	N	N		N	15490	-130	5	-0.83	254401910	16472	113.74	15620	15880	15340	20300	10940	15620	15444.51	9.82	0	-4725	16000	15810	15560	15370	15120	15685	15245	43	4680	500	10930	10	1	8695700	1347	24.13	2.19	12	0.19	642.00	7085.00	19150	20240717	-19.11	11200	20231031	38.30	19150	-19.11	20240717	12090	28.12	20240206	19150	-19.11	20240717	11200	38.30	20231031	2.73	N	251120	500	43 억		853836	N	N	0	N	00	N
60	20240821	141015	57	100.00	KOSDAQ		제약	N	N	N	N		N	15490	-130	5	-0.83	218572120	14154	97.74	15620	15880	15340	20300	10940	15620	15442.43	9.82	0	-4973	16000	15810	15560	15370	15120	15685	15245	43	4680	500	10930	10	1	8695700	1347	24.13	2.19	12	0.16	642.00	7085.00	19150	20240717	-19.11	11200	20231031	38.30	19150	-19.11	20240717	12090	28.12	20240206	19150	-19.11	20240717	11200	38.30	20231031	2.73	N	251120	500	43 억		853836	N	N	0	N	00	N
61	20240821	131020	57	100.00	KOSDAQ		제약	N	N	N	N		N	15380	-240	5	-1.54	201207810	13027	89.95	15620	15880	15340	20300	10940	15620	15445.44	9.82	0	-5036	16000	15810	15560	15370	15120	15685	15245	43	4680	500	10930	10	1	8695700	1337	23.96	2.17	12	0.15	642.00	7085.00	19150	20240717	-19.69	11200	20231031	37.32	19150	-19.69	20240717	12090	27.21	20240206	19150	-19.69	20240717	11200	37.32	20231031	2.73	N	251120	500	43 억		853836	N	N	0	N	00	N
62	20240821	121020	57	100.00	KOSDAQ		제약	N	N	N	N		N	15420	-200	5	-1.28	173093660	11201	77.34	15620	15880	15340	20300	10940	15620	15453.41	9.82	0	-4347	16000	15810	15560	15370	15120	15685	15245	43	4680	500	10930	10	1	8695700	1341	24.02	2.18	12	0.13	642.00	7085.00	19150	20240717	-19.48	11200	20231031	37.68	19150	-19.48	20240717	12090	27.54	20240206	19150	-19.48	20240717	11200	37.68	20231031	2.73	N	251120	500	43 억		853836	N	N	0	N	00	N
63	20240821	111014	57	100.00	KOSDAQ		제약	N	N	N	N		N	15470	-150	5	-0.96	167030720	10808	74.63	15620	15880	15340	20300	10940	15620	15454.36	9.82	0	-4258	16000	15810	15560	15370	15120	15685	15245	43	4680	500	10930	10	1	8695700	1345	24.10	2.18	12	0.12	642.00	7085.00	19150	20240717	-19.22	11200	20231031	38.12	19150	-19.22	20240717	12090	27.96	20240206	19150	-19.22	20240717	11200	38.12	20231031	2.73	N	251120	500	43 억		853836	N	N	0	N	00	N
64	20240821	101019	57	100.00	KOSDAQ		제약	N	N	N	N		N	15500	-120	5	-0.77	70481180	4548	31.40	15620	15880	15390	20300	10940	15620	15497.18	9.82	0	-1237	16000	15810	15560	15370	15120	15685	15245	43	4680	500	10930	10	1	8695700	1348	24.14	2.19	12	0.05	642.00	7085.00	19150	20240717	-19.06	11200	20231031	38.39	19150	-19.06	20240717	12090	28.21	20240206	19150	-19.06	20240717	11200	38.39	20231031	2.73	N	251120	500	43 억		853836	N	N	0	N	00	N
65	20240821	091010	57	100.00	KOSDAQ		제약	N	N	N	N		N	15620	0	3	0.00	4108060	263	1.82	15620	15620	15620	20300	10940	15620	15620.00	9.82	0	-40	16000	15810	15560	15370	15120	15685	15245	43	4680	500	10930	10	1	8695700	1358	24.33	2.20	12	0.00	642.00	7085.00	19150	20240717	-18.43	11200	20231031	39.46	19150	-18.43	20240717	12090	29.20	20240206	19150	-18.43	20240717	11200	39.46	20231031	2.73	N	251120	500	43 억		853836	N	N	0	N	00	N
66	20240820	160958	57	100.00	KOSDAQ		제약	N	N	N	N		N	15620	-30	5	-0.19	224586230	14482	114.60	15660	15750	15310	20300	10960	15650	15507.96	9.81	0	1199	16083	15866	15683	15466	15283	15775	15375	43	4650	500	10950	10	1	8695700	1358	24.33	2.20	12	0.17	642.00	7085.00	19150	20240717	-18.43	11200	20231031	39.46	19150	-18.43	20240717	12090	29.20	20240206	19150	-18.43	20240717	11200	39.46	20231031	2.73	N	251120	500	43 억		852637	N	N	0	N	00	N
67	20240820	151010	57	100.00	KOSDAQ		제약	N	N	N	N		N	15590	-60	5	-0.38	217823570	14049	111.17	15660	15750	15310	20300	10960	15650	15504.56	9.81	0	1359	16083	15866	15683	15466	15283	15775	15375	43	4650	500	10950	10	1	8695700	1356	24.28	2.20	12	0.16	642.00	7085.00	19150	20240717	-18.59	11200	20231031	39.20	19150	-18.59	20240717	12090	28.95	20240206	19150	-18.59	20240717	11200	39.20	20231031	2.73	N	251120	500	43 억		852637	N	N	0	N	00	N
68	20240820	141007	57	100.00	KOSDAQ		제약	N	N	N	N		N	15590	-60	5	-0.38	206213870	13302	105.26	15660	15750	15310	20300	10960	15650	15502.47	9.81	0	1455	16083	15866	15683	15466	15283	15775	15375	43	4650	500	10950	10	1	8695700	1356	24.28	2.20	12	0.15	642.00	7085.00	19150	20240717	-18.59	11200	20231031	39.20	19150	-18.59	20240717	12090	28.95	20240206	19150	-18.59	20240717	11200	39.20	20231031	2.73	N	251120	500	43 억		852637	N	N	0	N	00	N
69	20240820	131010	57	100.00	KOSDAQ		제약	N	N	N	N		N	15540	-110	5	-0.70	174933470	11285	89.30	15660	15750	15310	20300	10960	15650	15501.42	9.81	0	1481	16083	15866	15683	15466	15283	15775	15375	43	4650	500	10950	10	1	8695700	1351	24.21	2.19	12	0.13	642.00	7085.00	19150	20240717	-18.85	11200	20231031	38.75	19150	-18.85	20240717	12090	28.54	20240206	19150	-18.85	20240717	11200	38.75	20231031	2.73	N	251120	500	43 억		852637	N	N	0	N	00	N
70	20240820	121003	57	100.00	KOSDAQ		제약	N	N	N	N		N	15620	-30	5	-0.19	163010790	10518	83.23	15660	15750	15310	20300	10960	15650	15498.27	9.81	0	1363	16083	15866	15683	15466	15283	15775	15375	43	4650	500	10950	10	1	8695700	1358	24.33	2.20	12	0.12	642.00	7085.00	19150	20240717	-18.43	11200	20231031	39.46	19150	-18.43	20240717	12090	29.20	20240206	19150	-18.43	20240717	11200	39.46	20231031	2.73	N	251120	500	43 억		852637	N	N	0	N	00	N
71	20240820	111002	57	100.00	KOSDAQ		제약	N	N	N	N		N	15650	0	3	0.00	156499640	10100	79.92	15660	15750	15310	20300	10960	15650	15495.01	9.81	0	1292	16083	15866	15683	15466	15283	15775	15375	43	4650	500	10950	10	1	8695700	1361	24.38	2.21	12	0.12	642.00	7085.00	19150	20240717	-18.28	11200	20231031	39.73	19150	-18.28	20240717	12090	29.45	20240206	19150	-18.28	20240717	11200	39.73	20231031	2.73	N	251120	500	43 억		852637	N	N	0	N	00	N
72	20240820	100959	57	100.00	KOSDAQ		제약	N	N	N	N		N	15500	-150	5	-0.96	139071140	8976	71.03	15660	15750	15310	20300	10960	15650	15493.67	9.81	0	1088	16083	15866	15683	15466	15283	15775	15375	43	4650	500	10950	10	1	8695700	1348	24.14	2.19	12	0.10	642.00	7085.00	19150	20240717	-19.06	11200	20231031	38.39	19150	-19.06	20240717	12090	28.21	20240206	19150	-19.06	20240717	11200	38.39	20231031	2.73	N	251120	500	43 억		852637	N	N	0	N	00	N
73	20240820	091003	57	100.00	KOSDAQ		제약	N	N	N	N		N	15660	10	2	0.06	2944080	188	1.49	15660	15660	15660	20300	10960	15650	15660.00	9.81	0	-27	16083	15866	15683	15466	15283	15775	15375	43	4650	500	10950	10	1	8695700	1362	24.39	2.21	12	0.00	642.00	7085.00	19150	20240717	-18.22	11200	20231031	39.82	19150	-18.22	20240717	12090	29.53	20240206	19150	-18.22	20240717	11200	39.82	20231031	2.73	N	251120	500	43 억		852637	N	N	0	N	00	N
74	20240819	160951	57	100.00	KOSDAQ		제약	N	N	N	N		N	15650	30	2	0.19	197977170	12637	73.29	15900	15900	15500	20300	10940	15620	15666.47	9.80	0	358	15946	15782	15496	15332	15046	15865	15415	43	4680	500	10930	10	1	8695700	1361	24.38	2.21	12	0.15	642.00	7085.00	19150	20240717	-18.28	11200	20231031	39.73	19150	-18.28	20240717	12090	29.45	20240206	19150	-18.28	20240717	11200	39.73	20231031	2.72	N	251120	500	43 억		852283	N	N	0	N	00	N
75	20240819	151000	57	100.00	KOSDAQ		제약	N	N	N	N		N	15650	30	2	0.19	190339970	12149	70.46	15900	15900	15500	20300	10940	15620	15667.13	9.80	0	307	15946	15782	15496	15332	15046	15865	15415	43	4680	500	10930	10	1	8695700	1361	24.38	2.21	12	0.14	642.00	7085.00	19150	20240717	-18.28	11200	20231031	39.73	19150	-18.28	20240717	12090	29.45	20240206	19150	-18.28	20240717	11200	39.73	20231031	2.72	N	251120	500	43 억		852283	N	N	0	N	00	N
76	20240819	141001	57	100.00	KOSDAQ		제약	N	N	N	N		N	15760	140	2	0.90	171435790	10944	63.47	15900	15900	15500	20300	10940	15620	15664.82	9.80	0	79	15946	15782	15496	15332	15046	15865	15415	43	4680	500	10930	10	1	8695700	1370	24.55	2.22	12	0.13	642.00	7085.00	19150	20240717	-17.70	11200	20231031	40.71	19150	-17.70	20240717	12090	30.36	20240206	19150	-17.70	20240717	11200	40.71	20231031	2.72	N	251120	500	43 억		852283	N	N	0	N	00	N
77	20240819	130956	57	100.00	KOSDAQ		제약	N	N	N	N		N	15820	200	2	1.28	154175850	9852	57.14	15900	15900	15500	20300	10940	15620	15649.19	9.80	0	539	15946	15782	15496	15332	15046	15865	15415	43	4680	500	10930	10	1	8695700	1376	24.64	2.23	12	0.11	642.00	7085.00	19150	20240717	-17.39	11200	20231031	41.25	19150	-17.39	20240717	12090	30.85	20240206	19150	-17.39	20240717	11200	41.25	20231031	2.72	N	251120	500	43 억		852283	N	N	0	N	00	N
78	20240819	120956	57	100.00	KOSDAQ		제약	N	N	N	N		N	15840	220	2	1.41	132650540	8493	49.26	15900	15900	15500	20300	10940	15620	15618.81	9.80	0	1153	15946	15782	15496	15332	15046	15865	15415	43	4680	500	10930	10	1	8695700	1377	24.67	2.24	12	0.10	642.00	7085.00	19150	20240717	-17.28	11200	20231031	41.43	19150	-17.28	20240717	12090	31.02	20240206	19150	-17.28	20240717	11200	41.43	20231031	2.72	N	251120	500	43 억		852283	N	N	0	N	00	N
79	20240819	110957	57	100.00	KOSDAQ		제약	N	N	N	N		N	15770	150	2	0.96	115891780	7429	43.09	15900	15900	15500	20300	10940	15620	15599.92	9.80	0	818	15946	15782	15496	15332	15046	15865	15415	43	4680	500	10930	10	1	8695700	1371	24.56	2.23	12	0.09	642.00	7085.00	19150	20240717	-17.65	11200	20231031	40.80	19150	-17.65	20240717	12090	30.44	20240206	19150	-17.65	20240717	11200	40.80	20231031	2.72	N	251120	500	43 억		852283	N	N	0	N	00	N
80	20240819	100958	57	100.00	KOSDAQ		제약	N	N	N	N		N	15770	150	2	0.96	106266030	6817	39.54	15900	15900	15500	20300	10940	15620	15588.39	9.80	0	784	15946	15782	15496	15332	15046	15865	15415	43	4680	500	10930	10	1	8695700	1371	24.56	2.23	12	0.08	642.00	7085.00	19150	20240717	-17.65	11200	20231031	40.80	19150	-17.65	20240717	12090	30.44	20240206	19150	-17.65	20240717	11200	40.80	20231031	2.72	N	251120	500	43 억		852283	N	N	0	N	00	N
81	20240819	090956	57	100.00	KOSDAQ		제약	N	N	N	N		N	15690	70	2	0.45	12105880	766	4.44	15900	15900	15560	20300	10940	15620	15804.02	9.80	0	31	15946	15782	15496	15332	15046	15865	15415	43	4680	500	10930	10	1	8695700	1364	24.44	2.21	12	0.01	642.00	7085.00	19150	20240717	-18.07	11200	20231031	40.09	19150	-18.07	20240717	12090	29.78	20240206	19150	-18.07	20240717	11200	40.09	20231031	2.72	N	251120	500	43 억		852283	N	N	0	N	00	N
82	20240816	160949	57	100.00	KOSDAQ		제약	N	N	N	N		N	15620	430	2	2.83	265922530	17242	58.53	15450	15660	15210	19740	10640	15190	15422.92	9.76	0	3766	16110	15650	15420	14960	14730	15535	14845	43	4550	500	10630	10	1	8695700	1358	24.33	2.20	12	0.20	642.00	7085.00	19150	20240717	-18.43	11200	20231031	39.46	19150	-18.43	20240717	12090	29.20	20240206	19150	-18.43	20240717	11200	39.46	20231031	2.67	N	251120	500	43 억		848517	N	N	0	N	00	N
83	20240816	150953	57	100.00	KOSDAQ		제약	N	N	N	N		N	15550	360	2	2.37	259496130	16830	57.13	15450	15660	15210	19740	10640	15190	15418.66	9.76	0	3775	16110	15650	15420	14960	14730	15535	14845	43	4550	500	10630	10	1	8695700	1352	24.22	2.19	12	0.19	642.00	7085.00	19150	20240717	-18.80	11200	20231031	38.84	19150	-18.80	20240717	12090	28.62	20240206	19150	-18.80	20240717	11200	38.84	20231031	2.67	N	251120	500	43 억		848517	N	N	0	N	00	N
84	20240816	140956	57	100.00	KOSDAQ		제약	N	N	N	N		N	15500	310	2	2.04	222136110	14423	48.96	15450	15660	15210	19740	10640	15190	15401.52	9.76	0	3298	16110	15650	15420	14960	14730	15535	14845	43	4550	500	10630	10	1	8695700	1348	24.14	2.19	12	0.17	642.00	7085.00	19150	20240717	-19.06	11200	20231031	38.39	19150	-19.06	20240717	12090	28.21	20240206	19150	-19.06	20240717	11200	38.39	20231031	2.67	N	251120	500	43 억		848517	N	N	0	N	00	N
85	20240816	130958	57	100.00	KOSDAQ		제약	N	N	N	N		N	15500	310	2	2.04	216480290	14058	47.72	15450	15660	15210	19740	10640	15190	15399.08	9.76	0	3167	16110	15650	15420	14960	14730	15535	14845	43	4550	500	10630	10	1	8695700	1348	24.14	2.19	12	0.16	642.00	7085.00	19150	20240717	-19.06	11200	20231031	38.39	19150	-19.06	20240717	12090	28.21	20240206	19150	-19.06	20240717	11200	38.39	20231031	2.67	N	251120	500	43 억		848517	N	N	0	N	00	N
86	20240816	120952	57	100.00	KOSDAQ		제약	N	N	N	N		N	15600	410	2	2.70	204078460	13255	44.99	15450	15660	15210	19740	10640	15190	15396.34	9.76	0	3174	16110	15650	15420	14960	14730	15535	14845	43	4550	500	10630	10	1	8695700	1357	24.30	2.20	12	0.15	642.00	7085.00	19150	20240717	-18.54	11200	20231031	39.29	19150	-18.54	20240717	12090	29.03	20240206	19150	-18.54	20240717	11200	39.29	20231031	2.67	N	251120	500	43 억		848517	N	N	0	N	00	N
87	20240816	110956	57	100.00	KOSDAQ		제약	N	N	N	N		N	15520	330	2	2.17	196682810	12779	43.38	15450	15660	15210	19740	10640	15190	15391.10	9.76	0	3381	16110	15650	15420	14960	14730	15535	14845	43	4550	500	10630	10	1	8695700	1350	24.17	2.19	12	0.15	642.00	7085.00	19150	20240717	-18.96	11200	20231031	38.57	19150	-18.96	20240717	12090	28.37	20240206	19150	-18.96	20240717	11200	38.57	20231031	2.67	N	251120	500	43 억		848517	N	N	0	N	00	N
88	20240816	100953	57	100.00	KOSDAQ		제약	N	N	N	N		N	15590	400	2	2.63	156510290	10197	34.61	15450	15590	15210	19740	10640	15190	15348.66	9.76	0	2701	16110	15650	15420	14960	14730	15535	14845	43	4550	500	10630	10	1	8695700	1356	24.28	2.20	12	0.12	642.00	7085.00	19150	20240717	-18.59	11200	20231031	39.20	19150	-18.59	20240717	12090	28.95	20240206	19150	-18.59	20240717	11200	39.20	20231031	2.67	N	251120	500	43 억		848517	N	N	0	N	00	N
89	20240816	090955	57	100.00	KOSDAQ		제약	N	N	N	N		N	15210	20	2	0.13	30299700	1991	6.76	15450	15450	15210	19740	10640	15190	15218.33	9.76	0	-328	16110	15650	15420	14960	14730	15535	14845	43	4550	500	10630	10	1	8695700	1323	23.69	2.15	12	0.02	642.00	7085.00	19150	20240717	-20.57	11200	20231031	35.80	19150	-20.57	20240717	12090	25.81	20240206	19150	-20.57	20240717	11200	35.80	20231031	2.67	N	251120	500	43 억		848517	N	N	0	N	00	N
90	20240814	160954	57	100.00	KOSDAQ		제약	N	N	N	N		N	15190	-150	5	-0.98	451838770	29449	90.64	15490	15880	15190	19940	10740	15340	15343.09	9.70	0	5171	16366	15852	15326	14812	14286	15590	14550	43	4600	500	10730	10	1	8695700	1321	23.66	2.14	12	0.34	642.00	7085.00	19150	20240717	-20.68	11200	20231031	35.62	19150	-20.68	20240717	12090	25.64	20240206	19150	-20.68	20240717	11200	35.62	20231031	2.66	N	251120	500	43 억		843339	N	N	0	N	00	N
91	20240814	150955	57	100.00	KOSDAQ		제약	N	N	N	N		N	15200	-140	5	-0.91	425908810	27746	85.40	15490	15880	15200	19940	10740	15340	15350.28	9.70	0	5006	16366	15852	15326	14812	14286	15590	14550	43	4600	500	10730	10	1	8695700	1322	23.68	2.15	12	0.32	642.00	7085.00	19150	20240717	-20.63	11200	20231031	35.71	19150	-20.63	20240717	12090	25.72	20240206	19150	-20.63	20240717	11200	35.71	20231031	2.66	N	251120	500	43 억		843339	N	N	0	N	00	N
92	20240814	141000	57	100.00	KOSDAQ		제약	N	N	N	N		N	15260	-80	5	-0.52	361142800	23495	72.31	15490	15880	15230	19940	10740	15340	15371.05	9.70	0	3639	16366	15852	15326	14812	14286	15590	14550	43	4600	500	10730	10	1	8695700	1327	23.77	2.15	12	0.27	642.00	7085.00	19150	20240717	-20.31	11200	20231031	36.25	19150	-20.31	20240717	12090	26.22	20240206	19150	-20.31	20240717	11200	36.25	20231031	2.66	N	251120	500	43 억		843339	N	N	0	N	00	N
93	20240814	130958	57	100.00	KOSDAQ		제약	N	N	N	N		N	15330	-10	5	-0.07	309991670	20153	62.03	15490	15880	15230	19940	10740	15340	15381.91	9.70	0	2785	16366	15852	15326	14812	14286	15590	14550	43	4600	500	10730	10	1	8695700	1333	23.88	2.16	12	0.23	642.00	7085.00	19150	20240717	-19.95	11200	20231031	36.88	19150	-19.95	20240717	12090	26.80	20240206	19150	-19.95	20240717	11200	36.88	20231031	2.66	N	251120	500	43 억		843339	N	N	0	N	00	N
94	20240814	120952	57	100.00	KOSDAQ		제약	N	N	N	N		N	15260	-80	5	-0.52	278788670	18109	55.74	15490	15880	15240	19940	10740	15340	15395.03	9.70	0	2275	16366	15852	15326	14812	14286	15590	14550	43	4600	500	10730	10	1	8695700	1327	23.77	2.15	12	0.21	642.00	7085.00	19150	20240717	-20.31	11200	20231031	36.25	19150	-20.31	20240717	12090	26.22	20240206	19150	-20.31	20240717	11200	36.25	20231031	2.66	N	251120	500	43 억		843339	N	N	0	N	00	N
95	20240814	110948	57	100.00	KOSDAQ		제약	N	N	N	N		N	15350	10	2	0.07	241258720	15654	48.18	15490	15880	15250	19940	10740	15340	15411.95	9.70	0	1126	16366	15852	15326	14812	14286	15590	14550	43	4600	500	10730	10	1	8695700	1335	23.91	2.17	12	0.18	642.00	7085.00	19150	20240717	-19.84	11200	20231031	37.05	19150	-19.84	20240717	12090	26.96	20240206	19150	-19.84	20240717	11200	37.05	20231031	2.66	N	251120	500	43 억		843339	N	N	0	N	00	N
96	20240814	100945	57	100.00	KOSDAQ		제약	N	N	N	N		N	15380	40	2	0.26	93773360	6044	18.60	15490	15880	15380	19940	10740	15340	15515.12	9.70	0	142	16366	15852	15326	14812	14286	15590	14550	43	4600	500	10730	10	1	8695700	1337	23.96	2.17	12	0.07	642.00	7085.00	19150	20240717	-19.69	11200	20231031	37.32	19150	-19.69	20240717	12090	27.21	20240206	19150	-19.69	20240717	11200	37.32	20231031	2.66	N	251120	500	43 억		843339	N	N	0	N	00	N
97	20240814	091020	57	100.00	KOSDAQ		제약	N	N	N	N		N	15790	450	2	2.93	9412500	601	1.85	15490	15790	15480	19940	10740	15340	15661.40	9.70	0	-58	16366	15852	15326	14812	14286	15590	14550	43	4600	500	10730	10	1	8695700	1373	24.60	2.23	12	0.01	642.00	7085.00	19150	20240717	-17.55	11200	20231031	40.98	19150	-17.55	20240717	12090	30.60	20240206	19150	-17.55	20240717	11200	40.98	20231031	2.66	N	251120	500	43 억		843339	N	N	0	N	00	N
98	20240813	160938	57	100.00	KOSDAQ		제약	N	N	N	N		N	15340	-420	5	-2.66	497657740	32455	362.54	15760	15840	14800	20450	11040	15760	15333.58	9.72	0	-1642	15993	15876	15733	15616	15473	15935	15675	43	4690	500	11030	10	1	8695700	1334	23.89	2.17	12	0.37	642.00	7085.00	19150	20240717	-19.90	11200	20231031	36.96	19150	-19.90	20240717	12090	26.88	20240206	19150	-19.90	20240717	11200	36.96	20231031	2.68	N	251120	500	43 억		844983	N	N	0	N	00	N
99	20240813	150945	57	100.00	KOSDAQ		제약	N	N	N	N		N	15400	-360	5	-2.28	466628750	30433	339.96	15760	15840	14800	20450	11040	15760	15332.99	9.72	0	-1221	15993	15876	15733	15616	15473	15935	15675	43	4690	500	11030	10	1	8695700	1339	23.99	2.17	12	0.35	642.00	7085.00	19150	20240717	-19.58	11200	20231031	37.50	19150	-19.58	20240717	12090	27.38	20240206	19150	-19.58	20240717	11200	37.50	20231031	2.68	N	251120	500	43 억		844983	N	N	0	N	00	N
100	20240813	140945	57	100.00	KOSDAQ		제약	N	N	N	N		N	15450	-310	5	-1.97	441454490	28794	321.65	15760	15840	14800	20450	11040	15760	15331.47	9.72	0	-1505	15993	15876	15733	15616	15473	15935	15675	43	4690	500	11030	10	1	8695700	1343	24.07	2.18	12	0.33	642.00	7085.00	19150	20240717	-19.32	11200	20231031	37.95	19150	-19.32	20240717	12090	27.79	20240206	19150	-19.32	20240717	11200	37.95	20231031	2.68	N	251120	500	43 억		844983	N	N	0	N	00	N
101	20240813	130945	57	100.00	KOSDAQ		제약	N	N	N	N		N	15430	-330	5	-2.09	330579690	21588	241.15	15760	15840	14800	20450	11040	15760	15313.12	9.72	0	2361	15993	15876	15733	15616	15473	15935	15675	43	4690	500	11030	10	1	8695700	1342	24.03	2.18	12	0.25	642.00	7085.00	19150	20240717	-19.43	11200	20231031	37.77	19150	-19.43	20240717	12090	27.63	20240206	19150	-19.43	20240717	11200	37.77	20231031	2.68	N	251120	500	43 억		844983	N	N	0	N	00	N
102	20240813	120939	57	100.00	KOSDAQ		제약	N	N	N	N		N	15350	-410	5	-2.60	312282050	20394	227.82	15760	15840	14800	20450	11040	15760	15312.45	9.72	0	2485	15993	15876	15733	15616	15473	15935	15675	43	4690	500	11030	10	1	8695700	1335	23.91	2.17	12	0.23	642.00	7085.00	19150	20240717	-19.84	11200	20231031	37.05	19150	-19.84	20240717	12090	26.96	20240206	19150	-19.84	20240717	11200	37.05	20231031	2.68	N	251120	500	43 억		844983	N	N	0	N	00	N
103	20240813	110938	57	100.00	KOSDAQ		제약	N	N	N	N		N	15320	-440	5	-2.79	275134600	17969	200.73	15760	15840	14800	20450	11040	15760	15311.63	9.72	0	3328	15993	15876	15733	15616	15473	15935	15675	43	4690	500	11030	10	1	8695700	1332	23.86	2.16	12	0.21	642.00	7085.00	19150	20240717	-20.00	11200	20231031	36.79	19150	-20.00	20240717	12090	26.72	20240206	19150	-20.00	20240717	11200	36.79	20231031	2.68	N	251120	500	43 억		844983	N	N	0	N	00	N
104	20240813	100939	57	100.00	KOSDAQ		제약	N	N	N	N		N	15400	-360	5	-2.28	247846810	16191	180.86	15760	15840	14800	20450	11040	15760	15307.69	9.72	0	3191	15993	15876	15733	15616	15473	15935	15675	43	4690	500	11030	10	1	8695700	1339	23.99	2.17	12	0.19	642.00	7085.00	19150	20240717	-19.58	11200	20231031	37.50	19150	-19.58	20240717	12090	27.38	20240206	19150	-19.58	20240717	11200	37.50	20231031	2.68	N	251120	500	43 억		844983	N	N	0	N	00	N
105	20240813	090944	57	100.00	KOSDAQ		제약	N	N	N	N		N	15700	-60	5	-0.38	1244400	79	0.88	15760	15840	15680	20450	11040	15760	15751.90	9.72	0	-14	15993	15876	15733	15616	15473	15935	15675	43	4690	500	11030	10	1	8695700	1365	24.45	2.22	12	0.00	642.00	7085.00	19150	20240717	-18.02	11200	20231031	40.18	19150	-18.02	20240717	12090	29.86	20240206	19150	-18.02	20240717	11200	40.18	20231031	2.68	N	251120	500	43 억		844983	N	N	0	N	00	N
106	20240812	160930	57	100.00	KOSDAQ		제약	N	N	N	N		N	15760	80	2	0.51	140527150	8952	54.13	15680	15850	15590	20350	10980	15680	15697.85	9.73	0	-965	16113	15896	15633	15416	15153	15765	15285	43	4670	500	10970	10	1	8695700	1370	24.55	2.22	12	0.10	642.00	7085.00	19150	20240717	-17.70	11200	20231031	40.71	19150	-17.70	20240717	12090	30.36	20240206	19150	-17.70	20240717	11200	40.71	20231031	2.60	N	251120	500	43 억		845948	N	N	0	N	00	N
107	20240812	150933	57	100.00	KOSDAQ		제약	N	N	N	N		N	15730	50	2	0.32	121838190	7765	46.95	15680	15850	15590	20350	10980	15680	15690.69	9.73	0	-303	16113	15896	15633	15416	15153	15765	15285	43	4670	500	10970	10	1	8695700	1368	24.50	2.22	12	0.09	642.00	7085.00	19150	20240717	-17.86	11200	20231031	40.45	19150	-17.86	20240717	12090	30.11	20240206	19150	-17.86	20240717	11200	40.45	20231031	2.60	N	251120	500	43 억		845948	N	N	0	N	00	N
108	20240812	140933	57	100.00	KOSDAQ		제약	N	N	N	N		N	15670	-10	5	-0.06	105645350	6733	40.71	15680	15850	15590	20350	10980	15680	15690.68	9.73	0	-259	16113	15896	15633	15416	15153	15765	15285	43	4670	500	10970	10	1	8695700	1363	24.41	2.21	12	0.08	642.00	7085.00	19150	20240717	-18.17	11200	20231031	39.91	19150	-18.17	20240717	12090	29.61	20240206	19150	-18.17	20240717	11200	39.91	20231031	2.60	N	251120	500	43 억		845948	N	N	0	N	00	N
109	20240812	130929	57	100.00	KOSDAQ		제약	N	N	N	N		N	15640	-40	5	-0.26	101016040	6437	38.92	15680	15850	15590	20350	10980	15680	15693.03	9.73	0	-312	16113	15896	15633	15416	15153	15765	15285	43	4670	500	10970	10	1	8695700	1360	24.36	2.21	12	0.07	642.00	7085.00	19150	20240717	-18.33	11200	20231031	39.64	19150	-18.33	20240717	12090	29.36	20240206	19150	-18.33	20240717	11200	39.64	20231031	2.60	N	251120	500	43 억		845948	N	N	0	N	00	N
110	20240812	120929	57	100.00	KOSDAQ		제약	N	N	N	N		N	15630	-50	5	-0.32	94418180	6015	36.37	15680	15850	15590	20350	10980	15680	15697.12	9.73	0	-308	16113	15896	15633	15416	15153	15765	15285	43	4670	500	10970	10	1	8695700	1359	24.35	2.21	12	0.07	642.00	7085.00	19150	20240717	-18.38	11200	20231031	39.55	19150	-18.38	20240717	12090	29.28	20240206	19150	-18.38	20240717	11200	39.55	20231031	2.60	N	251120	500	43 억		845948	N	N	0	N	00	N
111	20240812	110931	57	100.00	KOSDAQ		제약	N	N	N	N		N	15660	-20	5	-0.13	72051210	4584	27.72	15680	15850	15610	20350	10980	15680	15717.98	9.73	0	-429	16113	15896	15633	15416	15153	15765	15285	43	4670	500	10970	10	1	8695700	1362	24.39	2.21	12	0.05	642.00	7085.00	19150	20240717	-18.22	11200	20231031	39.82	19150	-18.22	20240717	12090	29.53	20240206	19150	-18.22	20240717	11200	39.82	20231031	2.60	N	251120	500	43 억		845948	N	N	0	N	00	N
112	20240812	100922	57	100.00	KOSDAQ		제약	N	N	N	N		N	15770	90	2	0.57	40072480	2550	15.42	15680	15850	15610	20350	10980	15680	15714.70	9.73	0	-87	16113	15896	15633	15416	15153	15765	15285	43	4670	500	10970	10	1	8695700	1371	24.56	2.23	12	0.03	642.00	7085.00	19150	20240717	-17.65	11200	20231031	40.80	19150	-17.65	20240717	12090	30.44	20240206	19150	-17.65	20240717	11200	40.80	20231031	2.60	N	251120	500	43 억		845948	N	N	0	N	00	N
113	20240812	090921	57	100.00	KOSDAQ		제약	N	N	N	N		N	15680	0	3	0.00	10353040	661	4.00	15680	15690	15610	20350	10980	15680	15662.69	9.73	0	149	16113	15896	15633	15416	15153	15765	15285	43	4670	500	10970	10	1	8695700	1363	24.42	2.21	12	0.01	642.00	7085.00	19150	20240717	-18.12	11200	20231031	40.00	19150	-18.12	20240717	12090	29.69	20240206	19150	-18.12	20240717	11200	40.00	20231031	2.60	N	251120	500	43 억		845948	N	N	0	N	00	N
114	20240809	160918	57	100.00	KOSDAQ		제약	N	N	N	N		N	15680	180	2	1.16	256564990	16463	52.91	15850	15850	15370	20150	10850	15500	15583.17	9.74	0	-1711	16006	15752	15446	15192	14886	15880	15320	43	4650	500	10850	10	1	8695700	1363	24.42	2.21	12	0.19	642.00	7085.00	19150	20240717	-18.12	11200	20231031	40.00	19150	-18.12	20240717	12090	29.69	20240206	19150	-18.12	20240717	11200	40.00	20231031	2.65	N	251120	500	43 억		847267	N	N	0	N	00	N
115	20240809	150938	57	100.00	KOSDAQ		제약	N	N	N	N		N	15620	120	2	0.77	243924580	15656	50.31	15850	15850	15370	20150	10850	15500	15580.27	9.74	0	-1544	16006	15752	15446	15192	14886	15880	15320	43	4650	500	10850	10	1	8695700	1358	24.33	2.20	12	0.18	642.00	7085.00	19150	20240717	-18.43	11200	20231031	39.46	19150	-18.43	20240717	12090	29.20	20240206	19150	-18.43	20240717	11200	39.46	20231031	2.65	N	251120	500	43 억		847267	N	N	0	N	00	N
116	20240809	140943	57	100.00	KOSDAQ		제약	N	N	N	N		N	15440	-60	5	-0.39	230643150	14800	47.56	15850	15850	15370	20150	10850	15500	15584.00	9.74	0	-1491	16006	15752	15446	15192	14886	15880	15320	43	4650	500	10850	10	1	8695700	1343	24.05	2.18	12	0.17	642.00	7085.00	19150	20240717	-19.37	11200	20231031	37.86	19150	-19.37	20240717	12090	27.71	20240206	19150	-19.37	20240717	11200	37.86	20231031	2.65	N	251120	500	43 억		847267	N	N	0	N	00	N
117	20240809	130935	57	100.00	KOSDAQ		제약	N	N	N	N		N	15510	10	2	0.06	169228930	10832	34.81	15850	15850	15510	20150	10850	15500	15623.07	9.74	0	-2051	16006	15752	15446	15192	14886	15880	15320	43	4650	500	10850	10	1	8695700	1349	24.16	2.19	12	0.12	642.00	7085.00	19150	20240717	-19.01	11200	20231031	38.48	19150	-19.01	20240717	12090	28.29	20240206	19150	-19.01	20240717	11200	38.48	20231031	2.65	N	251120	500	43 억		847267	N	N	0	N	00	N
118	20240809	120934	57	100.00	KOSDAQ		제약	N	N	N	N		N	15650	150	2	0.97	102061770	6522	20.96	15850	15850	15540	20150	10850	15500	15648.87	9.74	0	-1109	16006	15752	15446	15192	14886	15880	15320	43	4650	500	10850	10	1	8695700	1361	24.38	2.21	12	0.08	642.00	7085.00	19150	20240717	-18.28	11200	20231031	39.73	19150	-18.28	20240717	12090	29.45	20240206	19150	-18.28	20240717	11200	39.73	20231031	2.65	N	251120	500	43 억		847267	N	N	0	N	00	N
119	20240809	110927	57	100.00	KOSDAQ		제약	N	N	N	N		N	15760	260	2	1.68	72065320	4610	14.81	15850	15850	15540	20150	10850	15500	15632.42	9.74	0	-833	16006	15752	15446	15192	14886	15880	15320	43	4650	500	10850	10	1	8695700	1370	24.55	2.22	12	0.05	642.00	7085.00	19150	20240717	-17.70	11200	20231031	40.71	19150	-17.70	20240717	12090	30.36	20240206	19150	-17.70	20240717	11200	40.71	20231031	2.65	N	251120	500	43 억		847267	N	N	0	N	00	N
120	20240809	100936	57	100.00	KOSDAQ		제약	N	N	N	N		N	15630	130	2	0.84	55357680	3543	11.39	15850	15850	15540	20150	10850	15500	15624.56	9.74	0	-1115	16006	15752	15446	15192	14886	15880	15320	43	4650	500	10850	10	1	8695700	1359	24.35	2.21	12	0.04	642.00	7085.00	19150	20240717	-18.38	11200	20231031	39.55	19150	-18.38	20240717	12090	29.28	20240206	19150	-18.38	20240717	11200	39.55	20231031	2.65	N	251120	500	43 억		847267	N	N	0	N	00	N
121	20240809	090930	57	100.00	KOSDAQ		제약	N	N	N	N		N	15700	200	2	1.29	17138900	1089	3.50	15850	15850	15540	20150	10850	15500	15738.42	9.74	0	-571	16006	15752	15446	15192	14886	15880	15320	43	4650	500	10850	10	1	8695700	1365	24.45	2.22	12	0.01	642.00	7085.00	19150	20240717	-18.02	11200	20231031	40.18	19150	-18.02	20240717	12090	29.86	20240206	19150	-18.02	20240717	11200	40.18	20231031	2.65	N	251120	500	43 억		847267	N	N	0	N	00	N
122	20240808	160912	57	100.00	KOSDAQ		제약	N	N	N	N		N	15500	300	2	1.97	481817820	31117	105.24	15200	15700	15140	19760	10640	15200	15484.74	9.68	0	5314	16113	15656	15023	14566	13933	15885	14795	43	4560	500	10640	10	1	8695700	1348	24.14	2.19	12	0.36	642.00	7085.00	19150	20240717	-19.06	11200	20231031	38.39	19150	-19.06	20240717	12090	28.21	20240206	19150	-19.06	20240717	11200	38.39	20231031	2.74	N	251120	500	43 억		841950	N	N	0	N	00	N
123	20240808	150926	57	100.00	KOSDAQ		제약	N	N	N	N		N	15440	240	2	1.58	468602230	30258	102.33	15200	15700	15140	19760	10640	15200	15487.58	9.68	0	5130	16113	15656	15023	14566	13933	15885	14795	43	4560	500	10640	10	1	8695700	1343	24.05	2.18	12	0.35	642.00	7085.00	19150	20240717	-19.37	11200	20231031	37.86	19150	-19.37	20240717	12090	27.71	20240206	19150	-19.37	20240717	11200	37.86	20231031	2.74	N	251120	500	43 억		841950	N	N	0	N	00	N
124	20240808	140927	57	100.00	KOSDAQ		제약	N	N	N	N		N	15470	270	2	1.78	397041690	25620	86.65	15200	15700	15140	19760	10640	15200	15498.18	9.68	0	2361	16113	15656	15023	14566	13933	15885	14795	43	4560	500	10640	10	1	8695700	1345	24.10	2.18	12	0.29	642.00	7085.00	19150	20240717	-19.22	11200	20231031	38.12	19150	-19.22	20240717	12090	27.96	20240206	19150	-19.22	20240717	11200	38.12	20231031	2.74	N	251120	500	43 억		841950	N	N	0	N	00	N
125	20240808	130925	57	100.00	KOSDAQ		제약	N	N	N	N		N	15500	300	2	1.97	352139790	22728	76.87	15200	15700	15140	19760	10640	15200	15494.60	9.68	0	3084	16113	15656	15023	14566	13933	15885	14795	43	4560	500	10640	10	1	8695700	1348	24.14	2.19	12	0.26	642.00	7085.00	19150	20240717	-19.06	11200	20231031	38.39	19150	-19.06	20240717	12090	28.21	20240206	19150	-19.06	20240717	11200	38.39	20231031	2.74	N	251120	500	43 억		841950	N	N	0	N	00	N
126	20240808	120930	57	100.00	KOSDAQ		제약	N	N	N	N		N	15530	330	2	2.17	196750900	12757	43.14	15200	15570	15140	19760	10640	15200	15424.26	9.68	0	1309	16113	15656	15023	14566	13933	15885	14795	43	4560	500	10640	10	1	8695700	1350	24.19	2.19	12	0.15	642.00	7085.00	19150	20240717	-18.90	11200	20231031	38.66	19150	-18.90	20240717	12090	28.45	20240206	19150	-18.90	20240717	11200	38.66	20231031	2.74	N	251120	500	43 억		841950	N	N	0	N	00	N
127	20240808	110924	57	100.00	KOSDAQ		제약	N	N	N	N		N	15390	190	2	1.25	152300390	9875	33.40	15200	15570	15140	19760	10640	15200	15424.48	9.68	0	289	16113	15656	15023	14566	13933	15885	14795	43	4560	500	10640	10	1	8695700	1338	23.97	2.17	12	0.11	642.00	7085.00	19150	20240717	-19.63	11200	20231031	37.41	19150	-19.63	20240717	12090	27.30	20240206	19150	-19.63	20240717	11200	37.41	20231031	2.74	N	251120	500	43 억		841950	N	N	0	N	00	N
128	20240808	100920	57	100.00	KOSDAQ		제약	N	N	N	N		N	15470	270	2	1.78	141829780	9196	31.10	15200	15570	15140	19760	10640	15200	15424.77	9.68	0	536	16113	15656	15023	14566	13933	15885	14795	43	4560	500	10640	10	1	8695700	1345	24.10	2.18	12	0.11	642.00	7085.00	19150	20240717	-19.22	11200	20231031	38.12	19150	-19.22	20240717	12090	27.96	20240206	19150	-19.22	20240717	11200	38.12	20231031	2.74	N	251120	500	43 억		841950	N	N	0	N	00	N
129	20240808	090917	57	100.00	KOSDAQ		제약	N	N	N	N		N	15300	100	2	0.66	12496890	822	2.78	15200	15300	15140	19760	10640	15200	15203.32	9.68	0	267	16113	15656	15023	14566	13933	15885	14795	43	4560	500	10640	10	1	8695700	1330	23.83	2.16	12	0.01	642.00	7085.00	19150	20240717	-20.10	11200	20231031	36.61	19150	-20.10	20240717	12090	26.55	20240206	19150	-20.10	20240717	11200	36.61	20231031	2.74	N	251120	500	43 억		841950	N	N	0	N	00	N
130	20240807	160902	57	100.00	KOSDAQ		제약	N	N	N	N		N	15200	750	2	5.19	448185360	29568	55.74	14390	15480	14390	18780	10120	14450	15157.78	9.60	0	7836	15176	14812	14326	13962	13476	14995	14145	43	4330	500	10110	10	1	8695700	1322	23.68	2.15	12	0.34	642.00	7085.00	19150	20240717	-20.63	11200	20231031	35.71	19150	-20.63	20240717	12090	25.72	20240206	19150	-20.63	20240717	11200	35.71	20231031	2.76	N	251120	500	43 억		835121	N	N	0	N	00	N
131	20240807	150914	57	100.00	KOSDAQ		제약	N	N	N	N		N	15180	730	2	5.05	436601600	28805	54.30	14390	15480	14390	18780	10120	14450	15157.15	9.60	0	7593	15176	14812	14326	13962	13476	14995	14145	43	4330	500	10110	10	1	8695700	1320	23.64	2.14	12	0.33	642.00	7085.00	19150	20240717	-20.73	11200	20231031	35.54	19150	-20.73	20240717	12090	25.56	20240206	19150	-20.73	20240717	11200	35.54	20231031	2.76	N	251120	500	43 억		835121	N	N	0	N	00	N
132	20240807	140921	57	100.00	KOSDAQ		제약	N	N	N	N		N	15320	870	2	6.02	336676710	22248	41.94	14390	15480	14390	18780	10120	14450	15132.90	9.60	0	5269	15176	14812	14326	13962	13476	14995	14145	43	4330	500	10110	10	1	8695700	1332	23.86	2.16	12	0.26	642.00	7085.00	19150	20240717	-20.00	11200	20231031	36.79	19150	-20.00	20240717	12090	26.72	20240206	19150	-20.00	20240717	11200	36.79	20231031	2.76	N	251120	500	43 억		835121	N	N	0	N	00	N
133	20240807	130914	57	100.00	KOSDAQ		제약	N	N	N	N		N	15310	860	2	5.95	273297810	18105	34.13	14390	15480	14390	18780	10120	14450	15095.16	9.60	0	4129	15176	14812	14326	13962	13476	14995	14145	43	4330	500	10110	10	1	8695700	1331	23.85	2.16	12	0.21	642.00	7085.00	19150	20240717	-20.05	11200	20231031	36.70	19150	-20.05	20240717	12090	26.63	20240206	19150	-20.05	20240717	11200	36.70	20231031	2.76	N	251120	500	43 억		835121	N	N	0	N	00	N
134	20240807	120917	57	100.00	KOSDAQ		제약	N	N	N	N		N	15460	1010	2	6.99	247143510	16401	30.92	14390	15480	14390	18780	10120	14450	15068.81	9.60	0	3791	15176	14812	14326	13962	13476	14995	14145	43	4330	500	10110	10	1	8695700	1344	24.08	2.18	12	0.19	642.00	7085.00	19150	20240717	-19.27	11200	20231031	38.04	19150	-19.27	20240717	12090	27.87	20240206	19150	-19.27	20240717	11200	38.04	20231031	2.76	N	251120	500	43 억		835121	N	N	0	N	00	N
135	20240807	110915	57	100.00	KOSDAQ		제약	N	N	N	N		N	15390	940	2	6.51	212349200	14139	26.66	14390	15460	14390	18780	10120	14450	15018.69	9.60	0	2836	15176	14812	14326	13962	13476	14995	14145	43	4330	500	10110	10	1	8695700	1338	23.97	2.17	12	0.16	642.00	7085.00	19150	20240717	-19.63	11200	20231031	37.41	19150	-19.63	20240717	12090	27.30	20240206	19150	-19.63	20240717	11200	37.41	20231031	2.76	N	251120	500	43 억		835121	N	N	0	N	00	N
136	20240807	100909	57	100.00	KOSDAQ		제약	N	N	N	N		N	14910	460	2	3.18	80945080	5496	10.36	14390	14930	14390	18780	10120	14450	14728.00	9.60	0	2141	15176	14812	14326	13962	13476	14995	14145	43	4330	500	10110	10	1	8695700	1297	23.22	2.10	12	0.06	642.00	7085.00	19150	20240717	-22.14	11200	20231031	33.12	19150	-22.14	20240717	12090	23.33	20240206	19150	-22.14	20240717	11200	33.12	20231031	2.76	N	251120	500	43 억		835121	N	N	0	N	00	N
137	20240807	090936	57	100.00	KOSDAQ		제약	N	N	N	N		N	14560	110	2	0.76	13690610	946	1.78	14390	14560	14390	18780	10120	14450	14472.10	9.60	0	360	15176	14812	14326	13962	13476	14995	14145	43	4330	500	10110	10	1	8695700	1266	22.68	2.06	12	0.01	642.00	7085.00	19150	20240717	-23.97	11200	20231031	30.00	19150	-23.97	20240717	12090	20.43	20240206	19150	-23.97	20240717	11200	30.00	20231031	2.76	N	251120	500	43 억		835121	N	N	0	N	00	N
138	20240806	160858	57	100.00	KOSDAQ		제약	N	N	N	N		N	14450	570	2	4.11	765051120	53020	60.13	13840	14690	13840	18040	9720	13880	14430.06	9.62	0	-3287	15960	14920	14270	13230	12580	14595	12905	43	4160	500	9710	10	1	8695700	1257	22.51	2.04	12	0.61	642.00	7085.00	19150	20240717	-24.54	11200	20231031	29.02	19150	-24.54	20240717	12090	19.52	20240206	19150	-24.54	20240717	11200	29.02	20231031	2.74	N	251120	500	43 억		836663	N	N	0	N	00	N
139	20240806	150911	57	100.00	KOSDAQ		제약	N	N	N	N		N	14500	620	2	4.47	731149380	50680	57.48	13840	14690	13840	18040	9720	13880	14427.40	9.62	0	-4752	15960	14920	14270	13230	12580	14595	12905	43	4160	500	9710	10	1	8695700	1261	22.59	2.05	12	0.58	642.00	7085.00	19150	20240717	-24.28	11200	20231031	29.46	19150	-24.28	20240717	12090	19.93	20240206	19150	-24.28	20240717	11200	29.46	20231031	2.74	N	251120	500	43 억		836663	N	N	0	N	00	N
140	20240806	140907	57	100.00	KOSDAQ		제약	N	N	N	N		N	14440	560	2	4.03	657759970	45617	51.74	13840	14690	13840	18040	9720	13880	14419.86	9.62	0	-6413	15960	14920	14270	13230	12580	14595	12905	43	4160	500	9710	10	1	8695700	1256	22.49	2.04	12	0.52	642.00	7085.00	19150	20240717	-24.60	11200	20231031	28.93	19150	-24.60	20240717	12090	19.44	20240206	19150	-24.60	20240717	11200	28.93	20231031	2.74	N	251120	500	43 억		836663	N	N	0	N	00	N
141	20240806	130910	57	100.00	KOSDAQ		제약	N	N	N	N		N	14470	590	2	4.25	618873310	42933	48.69	13840	14690	13840	18040	9720	13880	14415.57	9.62	0	-6041	15960	14920	14270	13230	12580	14595	12905	43	4160	500	9710	10	1	8695700	1258	22.54	2.04	12	0.49	642.00	7085.00	19150	20240717	-24.44	11200	20231031	29.20	19150	-24.44	20240717	12090	19.69	20240206	19150	-24.44	20240717	11200	29.20	20231031	2.74	N	251120	500	43 억		836663	N	N	0	N	00	N
142	20240806	120912	57	100.00	KOSDAQ		제약	N	N	N	N		N	14340	460	2	3.31	598235420	41500	47.07	13840	14690	13840	18040	9720	13880	14416.05	9.62	0	-6858	15960	14920	14270	13230	12580	14595	12905	43	4160	500	9710	10	1	8695700	1247	22.34	2.02	12	0.48	642.00	7085.00	19150	20240717	-25.12	11200	20231031	28.04	19150	-25.12	20240717	12090	18.61	20240206	19150	-25.12	20240717	11200	28.04	20231031	2.74	N	251120	500	43 억		836663	N	N	0	N	00	N
143	20240806	110900	57	100.00	KOSDAQ		제약	N	N	N	N		N	14410	530	2	3.82	567290750	39346	44.63	13840	14690	13840	18040	9720	13880	14418.78	9.62	0	-7285	15960	14920	14270	13230	12580	14595	12905	43	4160	500	9710	10	1	8695700	1253	22.45	2.03	12	0.45	642.00	7085.00	19150	20240717	-24.75	11200	20231031	28.66	19150	-24.75	20240717	12090	19.19	20240206	19150	-24.75	20240717	11200	28.66	20231031	2.74	N	251120	500	43 억		836663	N	N	0	N	00	N
144	20240806	100900	57	100.00	KOSDAQ		제약	N	N	N	N		N	14530	650	2	4.68	445682240	30921	35.07	13840	14690	13840	18040	9720	13880	14414.56	9.62	0	-4087	15960	14920	14270	13230	12580	14595	12905	43	4160	500	9710	10	1	8695700	1263	22.63	2.05	12	0.36	642.00	7085.00	19150	20240717	-24.13	11200	20231031	29.73	19150	-24.13	20240717	12090	20.18	20240206	19150	-24.13	20240717	11200	29.73	20231031	2.74	N	251120	500	43 억		836663	N	N	0	N	00	N
145	20240806	090907	57	100.00	KOSDAQ		제약	N	N	N	N		N	14050	170	2	1.22	129749310	9189	10.42	13840	14400	13840	18040	9720	13880	14121.57	9.62	0	-423	15960	14920	14270	13230	12580	14595	12905	43	4160	500	9710	10	1	8695700	1222	21.88	1.98	12	0.11	642.00	7085.00	19150	20240717	-26.63	11200	20231031	25.45	19150	-26.63	20240717	12090	16.21	20240206	19150	-26.63	20240717	11200	25.45	20231031	2.74	N	251120	500	43 억		836663	N	N	0	N	00	N
146	20240805	160848	57	100.00	KOSDAQ		제약	N	N	N	N		N	13880	-1570	5	-10.16	1245276730	86861	164.67	15310	15310	13620	20050	10820	15450	14338.82	9.55	0	6634	16616	16032	15666	15082	14716	15850	14900	43	4600	500	10810	10	1	8695700	1207	21.62	1.96	12	1.00	642.00	7085.00	19150	20240717	-27.52	11200	20231031	23.93	19150	-27.52	20240717	12090	14.81	20240206	19150	-27.52	20240717	11200	23.93	20231031	2.77	N	251120	500	43 억		830142	N	N	0	N	00	N
147	20240805	150904	57	100.00	KOSDAQ		제약	N	N	N	N		N	13880	-1570	5	-10.16	1133349400	78760	149.31	15310	15310	13620	20050	10820	15450	14389.91	9.55	0	6094	16616	16032	15666	15082	14716	15850	14900	43	4600	500	10810	10	1	8695700	1207	21.62	1.96	12	0.91	642.00	7085.00	19150	20240717	-27.52	11200	20231031	23.93	19150	-27.52	20240717	12090	14.81	20240206	19150	-27.52	20240717	11200	23.93	20231031	2.77	N	251120	500	43 억		830142	N	N	0	N	00	N
148	20240805	140905	58	100.00	KOSDAQ		제약	N	N	N	N		N	14300	-1150	5	-7.44	725458230	49398	93.65	15310	15310	13850	20050	10820	15450	14685.98	9.55	0	-1874	16616	16032	15666	15082	14716	15850	14900	43	4600	500	10810	10	1	8695700	1243	22.27	2.02	12	0.57	642.00	7085.00	19150	20240717	-25.33	11200	20231031	27.68	19150	-25.33	20240717	12090	18.28	20240206	19150	-25.33	20240717	11200	27.68	20231031	2.77	N	251120	500	43 억		830142	N	N	0	N	00	N
149	20240805	130903	57	100.00	KOSDAQ		제약	N	N	N	N		N	14310	-1140	5	-7.38	698254340	47496	90.04	15310	15310	13850	20050	10820	15450	14701.33	9.55	0	-1079	16616	16032	15666	15082	14716	15850	14900	43	4600	500	10810	10	1	8695700	1244	22.29	2.02	12	0.55	642.00	7085.00	19150	20240717	-25.27	11200	20231031	27.77	19150	-25.27	20240717	12090	18.36	20240206	19150	-25.27	20240717	11200	27.77	20231031	2.77	N	251120	500	43 억		830142	N	N	0	N	00	N
150	20240805	120859	57	100.00	KOSDAQ		제약	N	N	N	N		N	14400	-1050	5	-6.80	632523140	42910	81.35	15310	15310	13850	20050	10820	15450	14740.69	9.55	0	-986	16616	16032	15666	15082	14716	15850	14900	43	4600	500	10810	10	1	8695700	1252	22.43	2.03	12	0.49	642.00	7085.00	19150	20240717	-24.80	11200	20231031	28.57	19150	-24.80	20240717	12090	19.11	20240206	19150	-24.80	20240717	11200	28.57	20231031	2.77	N	251120	500	43 억		830142	N	N	0	N	00	N
151	20240805	110856	57	100.00	KOSDAQ		제약	N	N	N	N		N	14680	-770	5	-4.98	455148750	30607	58.02	15310	15310	14680	20050	10820	15450	14870.74	9.55	0	-2970	16616	16032	15666	15082	14716	15850	14900	43	4600	500	10810	10	1	8695700	1277	22.87	2.07	12	0.35	642.00	7085.00	19150	20240717	-23.34	11200	20231031	31.07	19150	-23.34	20240717	12090	21.42	20240206	19150	-23.34	20240717	11200	31.07	20231031	2.77	N	251120	500	43 억		830142	N	N	0	N	00	N
152	20240805	100855	57	100.00	KOSDAQ		제약	N	N	N	N		N	14850	-600	5	-3.88	349049610	23416	44.39	15310	15310	14730	20050	10820	15450	14906.46	9.55	0	-1406	16616	16032	15666	15082	14716	15850	14900	43	4600	500	10810	10	1	8695700	1291	23.13	2.10	12	0.27	642.00	7085.00	19150	20240717	-22.45	11200	20231031	32.59	19150	-22.45	20240717	12090	22.83	20240206	19150	-22.45	20240717	11200	32.59	20231031	2.77	N	251120	500	43 억		830142	N	N	0	N	00	N
153	20240805	090850	57	100.00	KOSDAQ		제약	N	N	N	N		N	14970	-480	5	-3.11	114029280	7583	14.38	15310	15310	14930	20050	10820	15450	15037.49	9.55	0	-627	16616	16032	15666	15082	14716	15850	14900	43	4600	500	10810	10	1	8695700	1302	23.32	2.11	12	0.09	642.00	7085.00	19150	20240717	-21.83	11200	20231031	33.66	19150	-21.83	20240717	12090	23.82	20240206	19150	-21.83	20240717	11200	33.66	20231031	2.77	N	251120	500	43 억		830142	N	N	0	N	00	N
154	20240802	160842	57	100.00	KOSDAQ		제약	N	N	N	N		N	15450	-970	5	-5.91	825684960	52748	605.81	16250	16250	15300	21300	11500	16420	15653.79	9.57	0	-1750	16720	16570	16390	16240	16060	16645	16315	43	4880	500	11490	10	1	8695700	1343	24.07	2.18	12	0.61	642.00	7085.00	19150	20240717	-19.32	11200	20231031	37.95	19150	-19.32	20240717	12090	27.79	20240206	19150	-19.32	20240717	11200	37.95	20231031	2.78	N	251120	500	43 억		831967	N	N	0	N	00	N
155	20240802	150842	57	100.00	KOSDAQ		제약	N	N	N	N		N	15350	-1070	5	-6.52	769652410	49099	563.90	16250	16250	15300	21300	11500	16420	15675.52	9.57	0	-2807	16720	16570	16390	16240	16060	16645	16315	43	4880	500	11490	10	1	8695700	1335	23.91	2.17	12	0.56	642.00	7085.00	19150	20240717	-19.84	11200	20231031	37.05	19150	-19.84	20240717	12090	26.96	20240206	19150	-19.84	20240717	11200	37.05	20231031	2.78	N	251120	500	43 억		831967	N	N	0	N	00	N
156	20240802	140846	57	100.00	KOSDAQ		제약	N	N	N	N		N	15520	-900	5	-5.48	642619060	40819	468.81	16250	16250	15400	21300	11500	16420	15743.14	9.57	0	-2955	16720	16570	16390	16240	16060	16645	16315	43	4880	500	11490	10	1	8695700	1350	24.17	2.19	12	0.47	642.00	7085.00	19150	20240717	-18.96	11200	20231031	38.57	19150	-18.96	20240717	12090	28.37	20240206	19150	-18.96	20240717	11200	38.57	20231031	2.78	N	251120	500	43 억		831967	N	N	0	N	00	N
157	20240802	130843	57	100.00	KOSDAQ		제약	N	N	N	N		N	15470	-950	5	-5.79	571070180	36192	415.67	16250	16250	15460	21300	11500	16420	15778.91	9.57	0	-2520	16720	16570	16390	16240	16060	16645	16315	43	4880	500	11490	10	1	8695700	1345	24.10	2.18	12	0.42	642.00	7085.00	19150	20240717	-19.22	11200	20231031	38.12	19150	-19.22	20240717	12090	27.96	20240206	19150	-19.22	20240717	11200	38.12	20231031	2.78	N	251120	500	43 억		831967	N	N	0	N	00	N
158	20240802	120843	57	100.00	KOSDAQ		제약	N	N	N	N		N	15630	-790	5	-4.81	521186070	32976	378.73	16250	16250	15510	21300	11500	16420	15805.01	9.57	0	-2965	16720	16570	16390	16240	16060	16645	16315	43	4880	500	11490	10	1	8695700	1359	24.35	2.21	12	0.38	642.00	7085.00	19150	20240717	-18.38	11200	20231031	39.55	19150	-18.38	20240717	12090	29.28	20240206	19150	-18.38	20240717	11200	39.55	20231031	2.78	N	251120	500	43 억		831967	N	N	0	N	00	N
159	20240802	110842	57	100.00	KOSDAQ		제약	N	N	N	N		N	15810	-610	5	-3.71	424963100	26813	307.95	16250	16250	15680	21300	11500	16420	15849.14	9.57	0	-1884	16720	16570	16390	16240	16060	16645	16315	43	4880	500	11490	10	1	8695700	1375	24.63	2.23	12	0.31	642.00	7085.00	19150	20240717	-17.44	11200	20231031	41.16	19150	-17.44	20240717	12090	30.77	20240206	19150	-17.44	20240717	11200	41.16	20231031	2.78	N	251120	500	43 억		831967	N	N	0	N	00	N
160	20240802	100838	57	100.00	KOSDAQ		제약	N	N	N	N		N	15770	-650	5	-3.96	332911950	20969	240.83	16250	16250	15680	21300	11500	16420	15876.39	9.57	0	-775	16720	16570	16390	16240	16060	16645	16315	43	4880	500	11490	10	1	8695700	1371	24.56	2.23	12	0.24	642.00	7085.00	19150	20240717	-17.65	11200	20231031	40.80	19150	-17.65	20240717	12090	30.44	20240206	19150	-17.65	20240717	11200	40.80	20231031	2.78	N	251120	500	43 억		831967	N	N	0	N	00	N
161	20240802	090845	57	100.00	KOSDAQ		제약	N	N	N	N		N	16030	-390	5	-2.38	56313620	3502	40.22	16250	16250	16030	21300	11500	16420	16080.42	9.57	0	381	16720	16570	16390	16240	16060	16645	16315	43	4880	500	11490	10	1	8695700	1394	24.97	2.26	12	0.04	642.00	7085.00	19150	20240717	-16.29	11200	20231031	43.12	19150	-16.29	20240717	12090	32.59	20240206	19150	-16.29	20240717	11200	43.12	20231031	2.78	N	251120	500	43 억		831967	N	N	0	N	00	N
162	20240801	160839	57	100.00	KOSDAQ		제약	N	N	N	N		N	16420	160	2	0.98	142702640	8707	70.22	16210	16540	16210	21100	11390	16260	16389.42	9.53	0	3243	16666	16462	16356	16152	16046	16410	16100	43	4840	500	11380	10	1	8695700	1428	25.58	2.32	12	0.10	642.00	7085.00	19150	20240717	-14.26	11200	20231031	46.61	19150	-14.26	20240717	12090	35.81	20240206	19150	-14.26	20240717	11200	46.61	20231031	2.74	N	251120	500	43 억		828724	N	N	0	N	00	N
163	20240801	150900	57	100.00	KOSDAQ		제약	N	N	N	N		N	16340	80	2	0.49	136097540	8304	66.97	16210	16540	16210	21100	11390	16260	16389.40	9.53	0	3437	16666	16462	16356	16152	16046	16410	16100	43	4840	500	11380	10	1	8695700	1421	25.45	2.31	12	0.10	642.00	7085.00	19150	20240717	-14.67	11200	20231031	45.89	19150	-14.67	20240717	12090	35.15	20240206	19150	-14.67	20240717	11200	45.89	20231031	2.74	N	251120	500	43 억		828724	N	N	0	N	00	N
164	20240801	140851	57	100.00	KOSDAQ		제약	N	N	N	N		N	16370	110	2	0.68	104952970	6396	51.58	16210	16540	16210	21100	11390	16260	16409.16	9.53	0	2968	16666	16462	16356	16152	16046	16410	16100	43	4840	500	11380	10	1	8695700	1423	25.50	2.31	12	0.07	642.00	7085.00	19150	20240717	-14.52	11200	20231031	46.16	19150	-14.52	20240717	12090	35.40	20240206	19150	-14.52	20240717	11200	46.16	20231031	2.74	N	251120	500	43 억		828724	N	N	0	N	00	N
165	20240801	130842	57	100.00	KOSDAQ		제약	N	N	N	N		N	16360	100	2	0.62	76773690	4673	37.69	16210	16540	16210	21100	11390	16260	16429.21	9.53	0	2326	16666	16462	16356	16152	16046	16410	16100	43	4840	500	11380	10	1	8695700	1423	25.48	2.31	12	0.05	642.00	7085.00	19150	20240717	-14.57	11200	20231031	46.07	19150	-14.57	20240717	12090	35.32	20240206	19150	-14.57	20240717	11200	46.07	20231031	2.74	N	251120	500	43 억		828724	N	N	0	N	00	N
166	20240801	120847	57	100.00	KOSDAQ		제약	N	N	N	N		N	16410	150	2	0.92	66056230	4019	32.41	16210	16540	16210	21100	11390	16260	16435.99	9.53	0	1820	16666	16462	16356	16152	16046	16410	16100	43	4840	500	11380	10	1	8695700	1427	25.56	2.32	12	0.05	642.00	7085.00	19150	20240717	-14.31	11200	20231031	46.52	19150	-14.31	20240717	12090	35.73	20240206	19150	-14.31	20240717	11200	46.52	20231031	2.74	N	251120	500	43 억		828724	N	N	0	N	00	N
167	20240801	110847	57	100.00	KOSDAQ		제약	N	N	N	N		N	16470	210	2	1.29	57326030	3488	28.13	16210	16540	16210	21100	11390	16260	16435.22	9.53	0	1646	16666	16462	16356	16152	16046	16410	16100	43	4840	500	11380	10	1	8695700	1432	25.65	2.32	12	0.04	642.00	7085.00	19150	20240717	-13.99	11200	20231031	47.05	19150	-13.99	20240717	12090	36.23	20240206	19150	-13.99	20240717	11200	47.05	20231031	2.74	N	251120	500	43 억		828724	N	N	0	N	00	N
168	20240801	100843	57	100.00	KOSDAQ		제약	N	N	N	N		N	16500	240	2	1.48	37606410	2291	18.48	16210	16540	16210	21100	11390	16260	16414.85	9.53	0	1337	16666	16462	16356	16152	16046	16410	16100	43	4840	500	11380	10	1	8695700	1435	25.70	2.33	12	0.03	642.00	7085.00	19150	20240717	-13.84	11200	20231031	47.32	19150	-13.84	20240717	12090	36.48	20240206	19150	-13.84	20240717	11200	47.32	20231031	2.74	N	251120	500	43 억		828724	N	N	0	N	00	N
169	20240801	090834	57	100.00	KOSDAQ		제약	N	N	N	N		N	16400	140	2	0.86	12144850	747	6.02	16210	16430	16210	21100	11390	16260	16258.17	9.53	0	309	16666	16462	16356	16152	16046	16410	16100	43	4840	500	11380	10	1	8695700	1426	25.55	2.31	12	0.01	642.00	7085.00	19150	20240717	-14.36	11200	20231031	46.43	19150	-14.36	20240717	12090	35.65	20240206	19150	-14.36	20240717	11200	46.43	20231031	2.74	N	251120	500	43 억		828724	N	N	0	N	00	N