KissMeData/216080/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	160946	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17140	190	2	1.12	491468190	29034	25.95	16950	17160	16690	22000	11870	16950	16926.59	0.80	0	-330	18310	17630	17000	16320	15690	17970	16660	89	5050	500	11860	10	1	17858759	3061	21.89	4.28	12	0.16	783.00	4004.00	25400	20230913	-32.52	13600	20240327	26.03	17760	-3.49	20240821	13600	26.03	20240327	25400	-32.52	20230913	13600	26.03	20240327	1.21	N	216080	500	89 억		143115	N	N	114	N	00	N
3	20240830	150956	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17120	170	2	1.00	426153430	25223	22.54	16950	17140	16690	22000	11870	16950	16895.43	0.80	0	-1639	18310	17630	17000	16320	15690	17970	16660	89	5050	500	11860	10	1	17858759	3057	21.86	4.28	12	0.14	783.00	4004.00	25400	20230913	-32.60	13600	20240327	25.88	17760	-3.60	20240821	13600	25.88	20240327	25400	-32.60	20230913	13600	25.88	20240327	1.21	N	216080	500	89 억		143115	N	N	165	N	00	N
4	20240830	140954	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16960	10	2	0.06	293591210	17448	15.60	16950	17100	16690	22000	11870	16950	16826.64	0.80	0	-2864	18310	17630	17000	16320	15690	17970	16660	89	5050	500	11860	10	1	17858759	3029	21.66	4.24	12	0.10	783.00	4004.00	25400	20230913	-33.23	13600	20240327	24.71	17760	-4.50	20240821	13600	24.71	20240327	25400	-33.23	20230913	13600	24.71	20240327	1.21	N	216080	500	89 억		143115	N	N	165	N	00	N
5	20240830	130949	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16780	-170	5	-1.00	242116450	14397	12.87	16950	17100	16690	22000	11870	16950	16817.15	0.80	0	-2061	18310	17630	17000	16320	15690	17970	16660	89	5050	500	11860	10	1	17858759	2997	21.43	4.19	12	0.08	783.00	4004.00	25400	20230913	-33.94	13600	20240327	23.38	17760	-5.52	20240821	13600	23.38	20240327	25400	-33.94	20230913	13600	23.38	20240327	1.21	N	216080	500	89 억		143115	N	N	165	N	00	N
6	20240830	120952	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16740	-210	5	-1.24	211543800	12572	11.24	16950	17100	16690	22000	11870	16950	16826.58	0.80	0	-1571	18310	17630	17000	16320	15690	17970	16660	89	5050	500	11860	10	1	17858759	2990	21.38	4.18	12	0.07	783.00	4004.00	25400	20230913	-34.09	13600	20240327	23.09	17760	-5.74	20240821	13600	23.09	20240327	25400	-34.09	20230913	13600	23.09	20240327	1.21	N	216080	500	89 억		143115	N	N	165	N	00	N
7	20240830	111003	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16770	-180	5	-1.06	155668470	9236	8.26	16950	17100	16760	22000	11870	16950	16854.53	0.80	0	212	18310	17630	17000	16320	15690	17970	16660	89	5050	500	11860	10	1	17858759	2995	21.42	4.19	12	0.05	783.00	4004.00	25400	20230913	-33.98	13600	20240327	23.31	17760	-5.57	20240821	13600	23.31	20240327	25400	-33.98	20230913	13600	23.31	20240327	1.21	N	216080	500	89 억		143115	N	N	165	N	00	N
8	20240830	100958	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16880	-70	5	-0.41	103652930	6143	5.49	16950	17100	16760	22000	11870	16950	16873.34	0.80	0	862	18310	17630	17000	16320	15690	17970	16660	89	5050	500	11860	10	1	17858759	3015	21.56	4.22	12	0.03	783.00	4004.00	25400	20230913	-33.54	13600	20240327	24.12	17760	-4.95	20240821	13600	24.12	20240327	25400	-33.54	20230913	13600	24.12	20240327	1.21	N	216080	500	89 억		143115	N	N	165	N	00	N
9	20240830	091001	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16900	-50	5	-0.29	12147300	720	0.64	16950	16950	16760	22000	11870	16950	16871.25	0.80	0	138	18310	17630	17000	16320	15690	17970	16660	89	5050	500	11860	10	1	17858759	3018	21.58	4.22	12	0.00	783.00	4004.00	25400	20230913	-33.46	13600	20240327	24.26	17760	-4.84	20240821	13600	24.26	20240327	25400	-33.46	20230913	13600	24.26	20240327	1.21	N	216080	500	89 억		143115	N	N	165	N	00	N
10	20240829	161001	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16950	350	2	2.11	1893934540	111537	331.98	16370	17680	16370	21550	11620	16600	16980.34	0.80	0	-146	17033	16816	16383	16166	15733	16925	16275	89	4950	500	11620	10	1	17858759	3027	21.65	4.23	12	0.62	783.00	4004.00	25400	20230913	-33.27	13600	20240327	24.63	17760	-4.56	20240821	13600	24.63	20240327	25400	-33.27	20230913	13600	24.63	20240327	1.21	N	216080	500	89 억		143227	N	N	165	N	00	N
11	20240829	151010	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16900	300	2	1.81	1844149150	108596	323.23	16370	17680	16370	21550	11620	16600	16981.75	0.80	0	-290	17033	16816	16383	16166	15733	16925	16275	89	4950	500	11620	10	1	17858759	3018	21.58	4.22	12	0.61	783.00	4004.00	25400	20230913	-33.46	13600	20240327	24.26	17760	-4.84	20240821	13600	24.26	20240327	25400	-33.46	20230913	13600	24.26	20240327	1.21	N	216080	500	89 억		143227	N	N	890	N	00	N
12	20240829	141009	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16970	370	2	2.23	1740951950	102494	305.07	16370	17680	16370	21550	11620	16600	16985.90	0.80	0	223	17033	16816	16383	16166	15733	16925	16275	89	4950	500	11620	10	1	17858759	3031	21.67	4.24	12	0.57	783.00	4004.00	25400	20230913	-33.19	13600	20240327	24.78	17760	-4.45	20240821	13600	24.78	20240327	25400	-33.19	20230913	13600	24.78	20240327	1.21	N	216080	500	89 억		143227	N	N	890	N	00	N
13	20240829	131011	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16910	310	2	1.87	1652651200	97281	289.55	16370	17680	16370	21550	11620	16600	16988.44	0.80	0	210	17033	16816	16383	16166	15733	16925	16275	89	4950	500	11620	10	1	17858759	3020	21.60	4.22	12	0.54	783.00	4004.00	25400	20230913	-33.43	13600	20240327	24.34	17760	-4.79	20240821	13600	24.34	20240327	25400	-33.43	20230913	13600	24.34	20240327	1.21	N	216080	500	89 억		143227	N	N	890	N	00	N
14	20240829	121011	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16910	310	2	1.87	1394694760	82110	244.40	16370	17680	16370	21550	11620	16600	16985.70	0.80	0	-2221	17033	16816	16383	16166	15733	16925	16275	89	4950	500	11620	10	1	17858759	3020	21.60	4.22	12	0.46	783.00	4004.00	25400	20230913	-33.43	13600	20240327	24.34	17760	-4.79	20240821	13600	24.34	20240327	25400	-33.43	20230913	13600	24.34	20240327	1.21	N	216080	500	89 억		143227	N	N	890	N	00	N
15	20240829	111010	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16790	190	2	1.14	1217832680	71640	213.23	16370	17680	16370	21550	11620	16600	16999.36	0.80	0	-7047	17033	16816	16383	16166	15733	16925	16275	89	4950	500	11620	10	1	17858759	2998	21.44	4.19	12	0.40	783.00	4004.00	25400	20230913	-33.90	13600	20240327	23.46	17760	-5.46	20240821	13600	23.46	20240327	25400	-33.90	20230913	13600	23.46	20240327	1.21	N	216080	500	89 억		143227	N	N	890	N	00	N
16	20240829	101004	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16780	180	2	1.08	1020956260	59840	178.11	16370	17680	16370	21550	11620	16600	17061.46	0.80	0	-5591	17033	16816	16383	16166	15733	16925	16275	89	4950	500	11620	10	1	17858759	2997	21.43	4.19	12	0.34	783.00	4004.00	25400	20230913	-33.94	13600	20240327	23.38	17760	-5.52	20240821	13600	23.38	20240327	25400	-33.94	20230913	13600	23.38	20240327	1.21	N	216080	500	89 억		143227	N	N	890	N	00	N
17	20240829	091008	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16600	0	3	0.00	61738090	3729	11.10	16370	16740	16370	21550	11620	16600	16556.17	0.80	0	-79	17033	16816	16383	16166	15733	16925	16275	89	4950	500	11620	10	1	17858759	2965	21.20	4.15	12	0.02	783.00	4004.00	25400	20230913	-34.65	13600	20240327	22.06	17760	-6.53	20240821	13600	22.06	20240327	25400	-34.65	20230913	13600	22.06	20240327	1.21	N	216080	500	89 억		143227	N	N	890	N	00	N
18	20240828	160936	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16600	560	2	3.49	541013500	33530	70.56	16030	16600	15950	20850	11230	16040	16132.98	0.77	0	4925	16773	16406	16123	15756	15473	16265	15615	89	4810	500	11220	10	1	17858759	2965	21.20	4.15	12	0.19	783.00	4004.00	25400	20230913	-34.65	13600	20240327	22.06	17760	-6.53	20240821	13600	22.06	20240327	25400	-34.65	20230913	13600	22.06	20240327	1.21	N	216080	500	89 억		138061	N	N	890	N	00	N
19	20240828	150944	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16370	330	2	2.06	472596540	29379	61.83	16030	16370	15950	20850	11230	16040	16086.20	0.77	0	3852	16773	16406	16123	15756	15473	16265	15615	89	4810	500	11220	10	1	17858759	2923	20.91	4.09	12	0.16	783.00	4004.00	25400	20230913	-35.55	13600	20240327	20.37	17760	-7.83	20240821	13600	20.37	20240327	25400	-35.55	20230913	13600	20.37	20240327	1.21	N	216080	500	89 억		138061	N	N	291	N	00	N
20	20240828	140946	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16050	10	2	0.06	332247370	20729	43.62	16030	16220	15950	20850	11230	16040	16028.14	0.77	0	537	16773	16406	16123	15756	15473	16265	15615	89	4810	500	11220	10	1	17858759	2866	20.50	4.01	12	0.12	783.00	4004.00	25400	20230913	-36.81	13600	20240327	18.01	17760	-9.63	20240821	13600	18.01	20240327	25400	-36.81	20230913	13600	18.01	20240327	1.21	N	216080	500	89 억		138061	N	N	291	N	00	N
21	20240828	130942	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16090	50	2	0.31	286892900	17894	37.66	16030	16220	15950	20850	11230	16040	16032.91	0.77	0	-72	16773	16406	16123	15756	15473	16265	15615	89	4810	500	11220	10	1	17858759	2873	20.55	4.02	12	0.10	783.00	4004.00	25400	20230913	-36.65	13600	20240327	18.31	17760	-9.40	20240821	13600	18.31	20240327	25400	-36.65	20230913	13600	18.31	20240327	1.21	N	216080	500	89 억		138061	N	N	291	N	00	N
22	20240828	120940	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16030	-10	5	-0.06	240188770	14982	31.53	16030	16220	15950	20850	11230	16040	16031.82	0.77	0	-821	16773	16406	16123	15756	15473	16265	15615	89	4810	500	11220	10	1	17858759	2863	20.47	4.00	12	0.08	783.00	4004.00	25400	20230913	-36.89	13600	20240327	17.87	17760	-9.74	20240821	13600	17.87	20240327	25400	-36.89	20230913	13600	17.87	20240327	1.21	N	216080	500	89 억		138061	N	N	291	N	00	N
23	20240828	110940	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16010	-30	5	-0.19	229645480	14324	30.14	16030	16220	15950	20850	11230	16040	16032.22	0.77	0	-1029	16773	16406	16123	15756	15473	16265	15615	89	4810	500	11220	10	1	17858759	2859	20.45	4.00	12	0.08	783.00	4004.00	25400	20230913	-36.97	13600	20240327	17.72	17760	-9.85	20240821	13600	17.72	20240327	25400	-36.97	20230913	13600	17.72	20240327	1.21	N	216080	500	89 억		138061	N	N	291	N	00	N
24	20240828	101008	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16100	60	2	0.37	149068340	9292	19.55	16030	16220	15950	20850	11230	16040	16042.65	0.77	0	-941	16773	16406	16123	15756	15473	16265	15615	89	4810	500	11220	10	1	17858759	2875	20.56	4.02	12	0.05	783.00	4004.00	25400	20230913	-36.61	13600	20240327	18.38	17760	-9.35	20240821	13600	18.38	20240327	25400	-36.61	20230913	13600	18.38	20240327	1.21	N	216080	500	89 억		138061	N	N	291	N	00	N
25	20240828	090956	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16130	90	2	0.56	20996340	1309	2.75	16030	16220	16030	20850	11230	16040	16039.98	0.77	0	299	16773	16406	16123	15756	15473	16265	15615	89	4810	500	11220	10	1	17858759	2881	20.60	4.03	12	0.01	783.00	4004.00	25400	20230913	-36.50	13600	20240327	18.60	17760	-9.18	20240821	13600	18.60	20240327	25400	-36.50	20230913	13600	18.60	20240327	1.21	N	216080	500	89 억		138061	N	N	291	N	00	N
26	20240827	160937	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16040	-410	5	-2.49	757695970	47304	148.36	16400	16490	15840	21350	11520	16450	16017.55	0.76	0	2257	17310	16880	16610	16180	15910	16745	16045	89	4900	500	11510	10	1	17858759	2865	20.49	4.01	12	0.26	783.00	4004.00	25400	20230913	-36.85	13600	20240327	17.94	17760	-9.68	20240821	13600	17.94	20240327	25400	-36.85	20230913	13600	17.94	20240327	1.18	N	216080	500	89 억		135710	N	N	291	N	00	N
27	20240827	150941	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16180	-270	5	-1.64	736666280	45995	144.26	16400	16490	15840	21350	11520	16450	16016.23	0.76	0	2131	17310	16880	16610	16180	15910	16745	16045	89	4900	500	11510	10	1	17858759	2890	20.66	4.04	12	0.26	783.00	4004.00	25400	20230913	-36.30	13600	20240327	18.97	17760	-8.90	20240821	13600	18.97	20240327	25400	-36.30	20230913	13600	18.97	20240327	1.18	N	216080	500	89 억		135710	N	N	291	N	00	N
28	20240827	140945	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16060	-390	5	-2.37	686536580	42903	134.56	16400	16400	15840	21350	11520	16450	16002.06	0.76	0	1797	17310	16880	16610	16180	15910	16745	16045	89	4900	500	11510	10	1	17858759	2868	20.51	4.01	12	0.24	783.00	4004.00	25400	20230913	-36.77	13600	20240327	18.09	17760	-9.57	20240821	13600	18.09	20240327	25400	-36.77	20230913	13600	18.09	20240327	1.18	N	216080	500	89 억		135710	N	N	291	N	00	N
29	20240827	130947	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16130	-320	5	-1.95	630819350	39418	123.63	16400	16400	15840	21350	11520	16450	16003.33	0.76	0	-219	17310	16880	16610	16180	15910	16745	16045	89	4900	500	11510	10	1	17858759	2881	20.60	4.03	12	0.22	783.00	4004.00	25400	20230913	-36.50	13600	20240327	18.60	17760	-9.18	20240821	13600	18.60	20240327	25400	-36.50	20230913	13600	18.60	20240327	1.18	N	216080	500	89 억		135710	N	N	291	N	00	N
30	20240827	120948	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15970	-480	5	-2.92	582948470	36436	114.28	16400	16400	15840	21350	11520	16450	15999.24	0.76	0	279	17310	16880	16610	16180	15910	16745	16045	89	4900	500	11510	10	1	17858759	2852	20.40	3.99	12	0.20	783.00	4004.00	25400	20230913	-37.13	13600	20240327	17.43	17760	-10.08	20240821	13600	17.43	20240327	25400	-37.13	20230913	13600	17.43	20240327	1.18	N	216080	500	89 억		135710	N	N	291	N	00	N
31	20240827	110945	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15900	-550	5	-3.34	539605240	33715	105.74	16400	16400	15840	21350	11520	16450	16004.90	0.76	0	562	17310	16880	16610	16180	15910	16745	16045	89	4900	500	11510	10	1	17858759	2840	20.31	3.97	12	0.19	783.00	4004.00	25400	20230913	-37.40	13600	20240327	16.91	17760	-10.47	20240821	13600	16.91	20240327	25400	-37.40	20230913	13600	16.91	20240327	1.18	N	216080	500	89 억		135710	N	N	291	N	00	N
32	20240827	100943	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15990	-460	5	-2.80	357194830	22244	69.77	16400	16400	15840	21350	11520	16450	16058.03	0.76	0	-3191	17310	16880	16610	16180	15910	16745	16045	89	4900	500	11510	10	1	17858759	2856	20.42	3.99	12	0.12	783.00	4004.00	25400	20230913	-37.05	13600	20240327	17.57	17760	-9.97	20240821	13600	17.57	20240327	25400	-37.05	20230913	13600	17.57	20240327	1.18	N	216080	500	89 억		135710	N	N	291	N	00	N
33	20240827	090943	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16060	-390	5	-2.37	126554940	7807	24.49	16400	16400	15970	21350	11520	16450	16210.44	0.76	0	465	17310	16880	16610	16180	15910	16745	16045	89	4900	500	11510	10	1	17858759	2868	20.51	4.01	12	0.04	783.00	4004.00	25400	20230913	-36.77	13600	20240327	18.09	17760	-9.57	20240821	13600	18.09	20240327	25400	-36.77	20230913	13600	18.09	20240327	1.18	N	216080	500	89 억		135710	N	N	291	N	00	N
34	20240826	160928	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16450	-570	5	-3.35	528571360	31781	90.63	17030	17040	16340	22100	11920	17020	16631.69	0.79	0	-5122	17400	17210	16960	16770	16520	17305	16865	89	5080	500	11910	10	1	17858759	2938	21.01	4.11	12	0.18	783.00	4004.00	25400	20230913	-35.24	13600	20240327	20.96	17760	-7.38	20240821	13600	20.96	20240327	25400	-35.24	20230913	13600	20.96	20240327	1.18	N	216080	500	89 억		140644	N	N	291	N	00	N
35	20240826	150937	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16400	-620	5	-3.64	466566850	28009	79.87	17030	17040	16340	22100	11920	17020	16656.96	0.79	0	-4264	17400	17210	16960	16770	16520	17305	16865	89	5080	500	11910	10	1	17858759	2929	20.95	4.10	12	0.16	783.00	4004.00	25400	20230913	-35.43	13600	20240327	20.59	17760	-7.66	20240821	13600	20.59	20240327	25400	-35.43	20230913	13600	20.59	20240327	1.18	N	216080	500	89 억		140644	N	N	149	N	00	N
36	20240826	140940	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16650	-370	5	-2.17	277946740	16590	47.31	17030	17040	16620	22100	11920	17020	16752.89	0.79	0	-6983	17400	17210	16960	16770	16520	17305	16865	89	5080	500	11910	10	1	17858759	2973	21.26	4.16	12	0.09	783.00	4004.00	25400	20230913	-34.45	13600	20240327	22.43	17760	-6.25	20240821	13600	22.43	20240327	25400	-34.45	20230913	13600	22.43	20240327	1.18	N	216080	500	89 억		140644	N	N	149	N	00	N
37	20240826	130941	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16730	-290	5	-1.70	224076790	13353	38.08	17030	17040	16620	22100	11920	17020	16779.91	0.79	0	-7229	17400	17210	16960	16770	16520	17305	16865	89	5080	500	11910	10	1	17858759	2988	21.37	4.18	12	0.07	783.00	4004.00	25400	20230913	-34.13	13600	20240327	23.01	17760	-5.80	20240821	13600	23.01	20240327	25400	-34.13	20230913	13600	23.01	20240327	1.18	N	216080	500	89 억		140644	N	N	149	N	00	N
38	20240826	120935	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16680	-340	5	-2.00	180857040	10762	30.69	17030	17040	16660	22100	11920	17020	16803.93	0.79	0	-5887	17400	17210	16960	16770	16520	17305	16865	89	5080	500	11910	10	1	17858759	2979	21.30	4.17	12	0.06	783.00	4004.00	25400	20230913	-34.33	13600	20240327	22.65	17760	-6.08	20240821	13600	22.65	20240327	25400	-34.33	20230913	13600	22.65	20240327	1.18	N	216080	500	89 억		140644	N	N	149	N	00	N
39	20240826	110938	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16730	-290	5	-1.70	133746490	7941	22.64	17030	17040	16730	22100	11920	17020	16841.15	0.79	0	-4001	17400	17210	16960	16770	16520	17305	16865	89	5080	500	11910	10	1	17858759	2988	21.37	4.18	12	0.04	783.00	4004.00	25400	20230913	-34.13	13600	20240327	23.01	17760	-5.80	20240821	13600	23.01	20240327	25400	-34.13	20230913	13600	23.01	20240327	1.18	N	216080	500	89 억		140644	N	N	149	N	00	N
40	20240826	100940	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16960	-60	5	-0.35	102919440	6109	17.42	17030	17040	16750	22100	11920	17020	16845.44	0.79	0	-2748	17400	17210	16960	16770	16520	17305	16865	89	5080	500	11910	10	1	17858759	3029	21.66	4.24	12	0.03	783.00	4004.00	25400	20230913	-33.23	13600	20240327	24.71	17760	-4.50	20240821	13600	24.71	20240327	25400	-33.23	20230913	13600	24.71	20240327	1.18	N	216080	500	89 억		140644	N	N	149	N	00	N
41	20240826	090935	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16910	-110	5	-0.65	24176940	1426	4.07	17030	17040	16870	22100	11920	17020	16951.44	0.79	0	-460	17400	17210	16960	16770	16520	17305	16865	89	5080	500	11910	10	1	17858759	3020	21.60	4.22	12	0.01	783.00	4004.00	25400	20230913	-33.43	13600	20240327	24.34	17760	-4.79	20240821	13600	24.34	20240327	25400	-33.43	20230913	13600	24.34	20240327	1.18	N	216080	500	89 억		140644	N	N	149	N	00	N
42	20240823	160929	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17020	-20	5	-0.12	591994260	34939	75.00	16710	17150	16710	22150	11930	17040	16943.65	0.79	0	-1310	17380	17210	16940	16770	16500	17075	16635	89	5110	500	11920	10	1	17858759	3040	21.74	4.25	12	0.20	783.00	4004.00	25400	20230913	-32.99	13600	20240327	25.15	17760	-4.17	20240821	13600	25.15	20240327	25400	-32.99	20230913	13600	25.15	20240327	1.15	N	216080	500	89 억		141874	N	N	149	N	00	N
43	20240823	150938	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16970	-70	5	-0.41	558456320	32966	70.76	16710	17150	16710	22150	11930	17040	16940.37	0.79	0	-1580	17380	17210	16940	16770	16500	17075	16635	89	5110	500	11920	10	1	17858759	3031	21.67	4.24	12	0.18	783.00	4004.00	25400	20230913	-33.19	13600	20240327	24.78	17760	-4.45	20240821	13600	24.78	20240327	25400	-33.19	20230913	13600	24.78	20240327	1.15	N	216080	500	89 억		141874	N	N	56	N	00	N
44	20240823	140938	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16980	-60	5	-0.35	437290490	25810	55.40	16710	17150	16710	22150	11930	17040	16942.68	0.79	0	261	17380	17210	16940	16770	16500	17075	16635	89	5110	500	11920	10	1	17858759	3032	21.69	4.24	12	0.14	783.00	4004.00	25400	20230913	-33.15	13600	20240327	24.85	17760	-4.39	20240821	13600	24.85	20240327	25400	-33.15	20230913	13600	24.85	20240327	1.15	N	216080	500	89 억		141874	N	N	56	N	00	N
45	20240823	130938	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17030	-10	5	-0.06	385070910	22730	48.79	16710	17150	16710	22150	11930	17040	16941.09	0.79	0	1727	17380	17210	16940	16770	16500	17075	16635	89	5110	500	11920	10	1	17858759	3041	21.75	4.25	12	0.13	783.00	4004.00	25400	20230913	-32.95	13600	20240327	25.22	17760	-4.11	20240821	13600	25.22	20240327	25400	-32.95	20230913	13600	25.22	20240327	1.15	N	216080	500	89 억		141874	N	N	56	N	00	N
46	20240823	120935	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16940	-100	5	-0.59	274471540	16220	34.82	16710	17150	16710	22150	11930	17040	16921.80	0.79	0	193	17380	17210	16940	16770	16500	17075	16635	89	5110	500	11920	10	1	17858759	3025	21.63	4.23	12	0.09	783.00	4004.00	25400	20230913	-33.31	13600	20240327	24.56	17760	-4.62	20240821	13600	24.56	20240327	25400	-33.31	20230913	13600	24.56	20240327	1.15	N	216080	500	89 억		141874	N	N	56	N	00	N
47	20240823	110933	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17070	30	2	0.18	247982860	14659	31.47	16710	17150	16710	22150	11930	17040	16916.77	0.79	0	323	17380	17210	16940	16770	16500	17075	16635	89	5110	500	11920	10	1	17858759	3048	21.80	4.26	12	0.08	783.00	4004.00	25400	20230913	-32.80	13600	20240327	25.51	17760	-3.89	20240821	13600	25.51	20240327	25400	-32.80	20230913	13600	25.51	20240327	1.15	N	216080	500	89 억		141874	N	N	56	N	00	N
48	20240823	100936	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16870	-170	5	-1.00	162244500	9606	20.62	16710	17100	16710	22150	11930	17040	16889.91	0.79	0	-536	17380	17210	16940	16770	16500	17075	16635	89	5110	500	11920	10	1	17858759	3013	21.55	4.21	12	0.05	783.00	4004.00	25400	20230913	-33.58	13600	20240327	24.04	17760	-5.01	20240821	13600	24.04	20240327	25400	-33.58	20230913	13600	24.04	20240327	1.15	N	216080	500	89 억		141874	N	N	56	N	00	N
49	20240823	090936	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17030	-10	5	-0.06	56190220	3348	7.19	16710	17030	16710	22150	11930	17040	16783.22	0.79	0	801	17380	17210	16940	16770	16500	17075	16635	89	5110	500	11920	10	1	17858759	3041	21.75	4.25	12	0.02	783.00	4004.00	25400	20230913	-32.95	13600	20240327	25.22	17760	-4.11	20240821	13600	25.22	20240327	25400	-32.95	20230913	13600	25.22	20240327	1.15	N	216080	500	89 억		141874	N	N	56	N	00	N
50	20240822	160930	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17040	50	2	0.29	785356320	46425	31.83	17110	17110	16670	22050	11900	16990	16916.65	0.81	0	-2443	18356	17672	17076	16392	15796	18015	16735	89	5060	500	11890	10	1	17858759	3043	21.76	4.26	12	0.26	783.00	4004.00	25400	20230913	-32.91	13600	20240327	25.29	17760	-4.05	20240821	13600	25.29	20240327	25400	-32.91	20230913	13600	25.29	20240327	1.17	N	216080	500	89 억		144355	N	N	56	N	00	N
51	20240822	150937	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17030	40	2	0.24	752905080	44520	30.52	17110	17110	16670	22050	11900	16990	16911.61	0.81	0	-2363	18356	17672	17076	16392	15796	18015	16735	89	5060	500	11890	10	1	17858759	3041	21.75	4.25	12	0.25	783.00	4004.00	25400	20230913	-32.95	13600	20240327	25.22	17760	-4.11	20240821	13600	25.22	20240327	25400	-32.95	20230913	13600	25.22	20240327	1.17	N	216080	500	89 억		144355	N	N	519	N	00	N
52	20240822	140939	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17040	50	2	0.29	670505600	39685	27.21	17110	17110	16670	22050	11900	16990	16895.69	0.81	0	-2032	18356	17672	17076	16392	15796	18015	16735	89	5060	500	11890	10	1	17858759	3043	21.76	4.26	12	0.22	783.00	4004.00	25400	20230913	-32.91	13600	20240327	25.29	17760	-4.05	20240821	13600	25.29	20240327	25400	-32.91	20230913	13600	25.29	20240327	1.17	N	216080	500	89 억		144355	N	N	519	N	00	N
53	20240822	130938	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16900	-90	5	-0.53	561706440	33300	22.83	17110	17110	16670	22050	11900	16990	16868.06	0.81	0	-2301	18356	17672	17076	16392	15796	18015	16735	89	5060	500	11890	10	1	17858759	3018	21.58	4.22	12	0.19	783.00	4004.00	25400	20230913	-33.46	13600	20240327	24.26	17760	-4.84	20240821	13600	24.26	20240327	25400	-33.46	20230913	13600	24.26	20240327	1.17	N	216080	500	89 억		144355	N	N	519	N	00	N
54	20240822	120942	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16930	-60	5	-0.35	525065120	31128	21.34	17110	17110	16670	22050	11900	16990	16867.94	0.81	0	-1800	18356	17672	17076	16392	15796	18015	16735	89	5060	500	11890	10	1	17858759	3023	21.62	4.23	12	0.17	783.00	4004.00	25400	20230913	-33.35	13600	20240327	24.49	17760	-4.67	20240821	13600	24.49	20240327	25400	-33.35	20230913	13600	24.49	20240327	1.17	N	216080	500	89 억		144355	N	N	519	N	00	N
55	20240822	110934	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16800	-190	5	-1.12	478198730	28337	19.43	17110	17110	16670	22050	11900	16990	16875.42	0.81	0	-1718	18356	17672	17076	16392	15796	18015	16735	89	5060	500	11890	10	1	17858759	3000	21.46	4.20	12	0.16	783.00	4004.00	25400	20230913	-33.86	13600	20240327	23.53	17760	-5.41	20240821	13600	23.53	20240327	25400	-33.86	20230913	13600	23.53	20240327	1.17	N	216080	500	89 억		144355	N	N	519	N	00	N
56	20240822	100932	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16880	-110	5	-0.65	254285250	14999	10.28	17110	17110	16810	22050	11900	16990	16953.48	0.81	0	-4020	18356	17672	17076	16392	15796	18015	16735	89	5060	500	11890	10	1	17858759	3015	21.56	4.22	12	0.08	783.00	4004.00	25400	20230913	-33.54	13600	20240327	24.12	17760	-4.95	20240821	13600	24.12	20240327	25400	-33.54	20230913	13600	24.12	20240327	1.17	N	216080	500	89 억		144355	N	N	519	N	00	N
57	20240822	090933	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16910	-80	5	-0.47	65761400	3883	2.66	17110	17110	16810	22050	11900	16990	16935.72	0.81	0	-1604	18356	17672	17076	16392	15796	18015	16735	89	5060	500	11890	10	1	17858759	3020	21.60	4.22	12	0.02	783.00	4004.00	25400	20230913	-33.43	13600	20240327	24.34	17760	-4.79	20240821	13600	24.34	20240327	25400	-33.43	20230913	13600	24.34	20240327	1.17	N	216080	500	89 억		144355	N	N	519	N	00	N
58	20240821	160928	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16990	390	2	2.35	2505289700	145295	290.63	16600	17760	16480	21550	11620	16600	17242.88	0.80	0	1298	17166	16882	16676	16392	16186	16780	16290	89	4950	500	11620	10	1	17858759	3034	21.70	4.24	12	0.81	783.00	4004.00	25400	20230913	-33.11	13600	20240327	24.93	17760	-4.34	20240821	13600	24.93	20240327	25400	-33.11	20230913	13600	24.93	20240327	1.10	N	216080	500	89 억		142899	N	N	519	N	00	N
59	20240821	150941	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17000	400	2	2.41	2457941330	142505	285.05	16600	17760	16480	21550	11620	16600	17248.11	0.80	0	1026	17166	16882	16676	16392	16186	16780	16290	89	4950	500	11620	10	1	17858759	3036	21.71	4.25	12	0.80	783.00	4004.00	25400	20230913	-33.07	13600	20240327	25.00	17760	-4.28	20240821	13600	25.00	20240327	25400	-33.07	20230913	13600	25.00	20240327	1.10	N	216080	500	89 억		142899	N	N	149	N	00	N
60	20240821	140937	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16850	250	2	1.51	2281911810	132097	264.23	16600	17760	16480	21550	11620	16600	17274.52	0.80	0	688	17166	16882	16676	16392	16186	16780	16290	89	4950	500	11620	10	1	17858759	3009	21.52	4.21	12	0.74	783.00	4004.00	25400	20230913	-33.66	13600	20240327	23.90	17760	-5.12	20240821	13600	23.90	20240327	25400	-33.66	20230913	13600	23.90	20240327	1.10	N	216080	500	89 억		142899	N	N	149	N	00	N
61	20240821	130942	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16910	310	2	1.87	2188580900	126565	253.17	16600	17760	16480	21550	11620	16600	17292.15	0.80	0	1281	17166	16882	16676	16392	16186	16780	16290	89	4950	500	11620	10	1	17858759	3020	21.60	4.22	12	0.71	783.00	4004.00	25400	20230913	-33.43	13600	20240327	24.34	17760	-4.79	20240821	13600	24.34	20240327	25400	-33.43	20230913	13600	24.34	20240327	1.10	N	216080	500	89 억		142899	N	N	149	N	00	N
62	20240821	120943	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16880	280	2	1.69	2135281810	123412	246.86	16600	17760	16480	21550	11620	16600	17302.06	0.80	0	2759	17166	16882	16676	16392	16186	16780	16290	89	4950	500	11620	10	1	17858759	3015	21.56	4.22	12	0.69	783.00	4004.00	25400	20230913	-33.54	13600	20240327	24.12	17760	-4.95	20240821	13600	24.12	20240327	25400	-33.54	20230913	13600	24.12	20240327	1.10	N	216080	500	89 억		142899	N	N	149	N	00	N
63	20240821	110937	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17120	520	2	3.13	1957799820	112946	225.92	16600	17760	16480	21550	11620	16600	17333.95	0.80	0	4267	17166	16882	16676	16392	16186	16780	16290	89	4950	500	11620	10	1	17858759	3057	21.86	4.28	12	0.63	783.00	4004.00	25400	20230913	-32.60	13600	20240327	25.88	17760	-3.60	20240821	13600	25.88	20240327	25400	-32.60	20230913	13600	25.88	20240327	1.10	N	216080	500	89 억		142899	N	N	149	N	00	N
64	20240821	100942	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17430	830	2	5.00	1562469520	89976	179.98	16600	17760	16480	21550	11620	16600	17365.40	0.80	0	1971	17166	16882	16676	16392	16186	16780	16290	89	4950	500	11620	10	1	17858759	3113	22.26	4.35	12	0.50	783.00	4004.00	25400	20230913	-31.38	13600	20240327	28.16	17760	-1.86	20240821	13600	28.16	20240327	25400	-31.38	20230913	13600	28.16	20240327	1.10	N	216080	500	89 억		142899	N	N	149	N	00	N
65	20240821	090933	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16700	100	2	0.60	19618320	1182	2.36	16600	16720	16480	21550	11620	16600	16597.56	0.80	0	-350	17166	16882	16676	16392	16186	16780	16290	89	4950	500	11620	10	1	17858759	2982	21.33	4.17	12	0.01	783.00	4004.00	25400	20230913	-34.25	13600	20240327	22.79	17200	-2.91	20240819	13600	22.79	20240327	25400	-34.25	20230913	13600	22.79	20240327	1.10	N	216080	500	89 억		142899	N	N	149	N	00	N
66	20240820	160922	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16600	-90	5	-0.54	825540670	49575	31.40	16800	16960	16470	21650	11690	16690	16652.20	0.84	0	-7395	17903	17296	16593	15986	15283	17600	16290	89	4960	500	11680	10	1	17858759	2965	21.20	4.15	12	0.28	783.00	4004.00	25400	20230913	-34.65	13600	20240327	22.06	17200	-3.49	20240819	13600	22.06	20240327	25400	-34.65	20230913	13600	22.06	20240327	1.05	N	216080	500	89 억		149890	N	N	149	N	00	N
67	20240820	150933	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16580	-110	5	-0.66	790270510	47449	30.05	16800	16960	16470	21650	11690	16690	16654.99	0.84	0	-7261	17903	17296	16593	15986	15283	17600	16290	89	4960	500	11680	10	1	17858759	2961	21.17	4.14	12	0.27	783.00	4004.00	25400	20230913	-34.72	13600	20240327	21.91	17200	-3.60	20240819	13600	21.91	20240327	25400	-34.72	20230913	13600	21.91	20240327	1.05	N	216080	500	89 억		149890	N	N	735	N	00	N
68	20240820	140931	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16680	-10	5	-0.06	729111630	43774	27.73	16800	16960	16470	21650	11690	16690	16656.10	0.84	0	-7429	17903	17296	16593	15986	15283	17600	16290	89	4960	500	11680	10	1	17858759	2979	21.30	4.17	12	0.25	783.00	4004.00	25400	20230913	-34.33	13600	20240327	22.65	17200	-3.02	20240819	13600	22.65	20240327	25400	-34.33	20230913	13600	22.65	20240327	1.05	N	216080	500	89 억		149890	N	N	735	N	00	N
69	20240820	130933	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16690	0	3	0.00	679361910	40782	25.83	16800	16960	16470	21650	11690	16690	16658.21	0.84	0	-8050	17903	17296	16593	15986	15283	17600	16290	89	4960	500	11680	10	1	17858759	2981	21.32	4.17	12	0.23	783.00	4004.00	25400	20230913	-34.29	13600	20240327	22.72	17200	-2.97	20240819	13600	22.72	20240327	25400	-34.29	20230913	13600	22.72	20240327	1.05	N	216080	500	89 억		149890	N	N	735	N	00	N
70	20240820	120927	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16630	-60	5	-0.36	646751000	38823	24.59	16800	16960	16470	21650	11690	16690	16658.79	0.84	0	-8001	17903	17296	16593	15986	15283	17600	16290	89	4960	500	11680	10	1	17858759	2970	21.24	4.15	12	0.22	783.00	4004.00	25400	20230913	-34.53	13600	20240327	22.28	17200	-3.31	20240819	13600	22.28	20240327	25400	-34.53	20230913	13600	22.28	20240327	1.05	N	216080	500	89 억		149890	N	N	735	N	00	N
71	20240820	110925	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16740	50	2	0.30	528298400	31727	20.10	16800	16960	16470	21650	11690	16690	16651.11	0.84	0	-5084	17903	17296	16593	15986	15283	17600	16290	89	4960	500	11680	10	1	17858759	2990	21.38	4.18	12	0.18	783.00	4004.00	25400	20230913	-34.09	13600	20240327	23.09	17200	-2.67	20240819	13600	23.09	20240327	25400	-34.09	20230913	13600	23.09	20240327	1.05	N	216080	500	89 억		149890	N	N	735	N	00	N
72	20240820	100923	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16470	-220	5	-1.32	397573510	23864	15.11	16800	16960	16470	21650	11690	16690	16659.69	0.84	0	-6081	17903	17296	16593	15986	15283	17600	16290	89	4960	500	11680	10	1	17858759	2941	21.03	4.11	12	0.13	783.00	4004.00	25400	20230913	-35.16	13600	20240327	21.10	17200	-4.24	20240819	13600	21.10	20240327	25400	-35.16	20230913	13600	21.10	20240327	1.05	N	216080	500	89 억		149890	N	N	735	N	00	N
73	20240820	090926	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16740	50	2	0.30	71494540	4255	2.70	16800	16960	16700	21650	11690	16690	16808.58	0.84	0	-1899	17903	17296	16593	15986	15283	17600	16290	89	4960	500	11680	10	1	17858759	2990	21.38	4.18	12	0.02	783.00	4004.00	25400	20230913	-34.09	13600	20240327	23.09	17200	-2.67	20240819	13600	23.09	20240327	25400	-34.09	20230913	13600	23.09	20240327	1.05	N	216080	500	89 억		149890	N	N	735	N	00	N
74	20240819	160915	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16690	590	2	3.66	2655620940	157844	487.46	16100	17200	15890	20900	11270	16100	16825.12	0.68	0	27750	16586	16342	15896	15652	15206	16465	15775	89	4800	500	11270	10	1	17858759	2981	21.32	4.17	12	0.88	783.00	4004.00	25400	20230913	-34.29	13600	20240327	22.72	17200	-2.97	20240819	13600	22.72	20240327	25400	-34.29	20230913	13600	22.72	20240327	1.04	N	216080	500	89 억		122258	N	N	735	N	00	N
75	20240819	150924	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16790	690	2	4.29	2533944240	150557	464.95	16100	17200	15890	20900	11270	16100	16830.46	0.68	0	28525	16586	16342	15896	15652	15206	16465	15775	89	4800	500	11270	10	1	17858759	2998	21.44	4.19	12	0.84	783.00	4004.00	25400	20230913	-33.90	13600	20240327	23.46	17200	-2.38	20240819	13600	23.46	20240327	25400	-33.90	20230913	13600	23.46	20240327	1.04	N	216080	500	89 억		122258	N	N	258	N	00	N
76	20240819	140924	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16920	820	2	5.09	2221335410	131945	407.48	16100	17200	15890	20900	11270	16100	16835.31	0.68	0	30365	16586	16342	15896	15652	15206	16465	15775	89	4800	500	11270	10	1	17858759	3022	21.61	4.23	12	0.74	783.00	4004.00	25400	20230913	-33.39	13600	20240327	24.41	17200	-1.63	20240819	13600	24.41	20240327	25400	-33.39	20230913	13600	24.41	20240327	1.04	N	216080	500	89 억		122258	N	N	258	N	00	N
77	20240819	130920	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17010	910	2	5.65	1664527260	99327	306.74	16100	17080	15890	20900	11270	16100	16758.05	0.68	0	21471	16586	16342	15896	15652	15206	16465	15775	89	4800	500	11270	10	1	17858759	3038	21.72	4.25	12	0.56	783.00	4004.00	25400	20230913	-33.03	13600	20240327	25.07	17190	-1.05	20240103	13600	25.07	20240327	25400	-33.03	20230913	13600	25.07	20240327	1.04	N	216080	500	89 억		122258	N	N	258	N	00	N
78	20240819	120920	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16810	710	2	4.41	1334835740	79845	246.58	16100	17080	15890	20900	11270	16100	16717.84	0.68	0	11802	16586	16342	15896	15652	15206	16465	15775	89	4800	500	11270	10	1	17858759	3002	21.47	4.20	12	0.45	783.00	4004.00	25400	20230913	-33.82	13600	20240327	23.60	17190	-2.21	20240103	13600	23.60	20240327	25400	-33.82	20230913	13600	23.60	20240327	1.04	N	216080	500	89 억		122258	N	N	258	N	00	N
79	20240819	110921	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16900	800	2	4.97	639631030	38899	120.13	16100	16930	15890	20900	11270	16100	16443.38	0.68	0	7400	16586	16342	15896	15652	15206	16465	15775	89	4800	500	11270	10	1	17858759	3018	21.58	4.22	12	0.22	783.00	4004.00	25400	20230913	-33.46	13600	20240327	24.26	17190	-1.69	20240103	13600	24.26	20240327	25400	-33.46	20230913	13600	24.26	20240327	1.04	N	216080	500	89 억		122258	N	N	258	N	00	N
80	20240819	100923	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16230	130	2	0.81	201606820	12446	38.44	16100	16370	15890	20900	11270	16100	16198.52	0.68	0	1746	16586	16342	15896	15652	15206	16465	15775	89	4800	500	11270	10	1	17858759	2898	20.73	4.05	12	0.07	783.00	4004.00	25400	20230913	-36.10	13600	20240327	19.34	17190	-5.58	20240103	13600	19.34	20240327	25400	-36.10	20230913	13600	19.34	20240327	1.04	N	216080	500	89 억		122258	N	N	258	N	00	N
81	20240819	090921	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16000	-100	5	-0.62	14599520	915	2.83	16100	16190	15900	20900	11270	16100	15955.76	0.68	0	242	16586	16342	15896	15652	15206	16465	15775	89	4800	500	11270	10	1	17858759	2857	20.43	4.00	12	0.01	783.00	4004.00	25400	20230913	-37.01	13600	20240327	17.65	17190	-6.92	20240103	13600	17.65	20240327	25400	-37.01	20230913	13600	17.65	20240327	1.04	N	216080	500	89 억		122258	N	N	258	N	00	N
82	20240816	160914	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16100	500	2	3.21	508454410	32378	190.36	15450	16140	15450	20250	10920	15600	15703.33	0.64	0	6665	15833	15716	15593	15476	15353	15775	15535	89	4650	500	10920	10	1	17858759	2875	20.56	4.02	12	0.18	783.00	4004.00	25400	20230913	-36.61	13600	20240327	18.38	17190	-6.34	20240103	13600	18.38	20240327	25400	-36.61	20230913	13600	18.38	20240327	1.03	N	216080	500	89 억		115010	N	N	258	N	00	N
83	20240816	150917	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15760	160	2	1.03	413317620	26405	155.24	15450	15800	15450	20250	10920	15600	15653.01	0.64	0	6532	15833	15716	15593	15476	15353	15775	15535	89	4650	500	10920	10	1	17858759	2815	20.13	3.94	12	0.15	783.00	4004.00	25400	20230913	-37.95	13600	20240327	15.88	17190	-8.32	20240103	13600	15.88	20240327	25400	-37.95	20230913	13600	15.88	20240327	1.03	N	216080	500	89 억		115010	N	N	8	N	00	N
84	20240816	140920	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15730	130	2	0.83	355007890	22695	133.43	15450	15800	15450	20250	10920	15600	15642.56	0.64	0	5924	15833	15716	15593	15476	15353	15775	15535	89	4650	500	10920	10	1	17858759	2809	20.09	3.93	12	0.13	783.00	4004.00	25400	20230913	-38.07	13600	20240327	15.66	17190	-8.49	20240103	13600	15.66	20240327	25400	-38.07	20230913	13600	15.66	20240327	1.03	N	216080	500	89 억		115010	N	N	8	N	00	N
85	20240816	130922	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15700	100	2	0.64	291705890	18666	109.74	15450	15800	15450	20250	10920	15600	15627.66	0.64	0	4273	15833	15716	15593	15476	15353	15775	15535	89	4650	500	10920	10	1	17858759	2804	20.05	3.92	12	0.10	783.00	4004.00	25400	20230913	-38.19	13600	20240327	15.44	17190	-8.67	20240103	13600	15.44	20240327	25400	-38.19	20230913	13600	15.44	20240327	1.03	N	216080	500	89 억		115010	N	N	8	N	00	N
86	20240816	120917	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15700	100	2	0.64	269097790	17221	101.25	15450	15800	15450	20250	10920	15600	15626.14	0.64	0	4213	15833	15716	15593	15476	15353	15775	15535	89	4650	500	10920	10	1	17858759	2804	20.05	3.92	12	0.10	783.00	4004.00	25400	20230913	-38.19	13600	20240327	15.44	17190	-8.67	20240103	13600	15.44	20240327	25400	-38.19	20230913	13600	15.44	20240327	1.03	N	216080	500	89 억		115010	N	N	8	N	00	N
87	20240816	110920	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15600	0	3	0.00	245623520	15721	92.43	15450	15800	15450	20250	10920	15600	15623.91	0.64	0	3718	15833	15716	15593	15476	15353	15775	15535	89	4650	500	10920	10	1	17858759	2786	19.92	3.90	12	0.09	783.00	4004.00	25400	20230913	-38.58	13600	20240327	14.71	17190	-9.25	20240103	13600	14.71	20240327	25400	-38.58	20230913	13600	14.71	20240327	1.03	N	216080	500	89 억		115010	N	N	8	N	00	N
88	20240816	100917	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15680	80	2	0.51	116710470	7480	43.98	15450	15680	15450	20250	10920	15600	15603.00	0.64	0	1159	15833	15716	15593	15476	15353	15775	15535	89	4650	500	10920	10	1	17858759	2800	20.03	3.92	12	0.04	783.00	4004.00	25400	20230913	-38.27	13600	20240327	15.29	17190	-8.78	20240103	13600	15.29	20240327	25400	-38.27	20230913	13600	15.29	20240327	1.03	N	216080	500	89 억		115010	N	N	8	N	00	N
89	20240816	090919	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15630	30	2	0.19	8450230	544	3.20	15450	15670	15450	20250	10920	15600	15533.51	0.64	0	-244	15833	15716	15593	15476	15353	15775	15535	89	4650	500	10920	10	1	17858759	2791	19.96	3.90	12	0.00	783.00	4004.00	25400	20230913	-38.46	13600	20240327	14.93	17190	-9.08	20240103	13600	14.93	20240327	25400	-38.46	20230913	13600	14.93	20240327	1.03	N	216080	500	89 억		115010	N	N	8	N	00	N
90	20240814	160918	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15600	40	2	0.26	264688610	17001	70.41	15570	15710	15470	20200	10900	15560	15568.98	0.62	0	4475	16186	15872	15616	15302	15046	15745	15175	89	4640	500	10890	10	1	17858759	2786	19.92	3.90	12	0.10	783.00	4004.00	25400	20230913	-38.58	13600	20240327	14.71	17190	-9.25	20240103	13600	14.71	20240327	25400	-38.58	20230913	13600	14.71	20240327	1.03	N	216080	500	89 억		110535	N	N	8	N	00	N
91	20240814	150920	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15530	-30	5	-0.19	256956690	16505	68.36	15570	15710	15470	20200	10900	15560	15568.42	0.62	0	4568	16186	15872	15616	15302	15046	15745	15175	89	4640	500	10890	10	1	17858759	2773	19.83	3.88	12	0.09	783.00	4004.00	25400	20230913	-38.86	13600	20240327	14.19	17190	-9.66	20240103	13600	14.19	20240327	25400	-38.86	20230913	13600	14.19	20240327	1.03	N	216080	500	89 억		110535	N	N	69	N	00	N
92	20240814	140924	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15610	50	2	0.32	223728970	14370	59.51	15570	15710	15470	20200	10900	15560	15569.17	0.62	0	4049	16186	15872	15616	15302	15046	15745	15175	89	4640	500	10890	10	1	17858759	2788	19.94	3.90	12	0.08	783.00	4004.00	25400	20230913	-38.54	13600	20240327	14.78	17190	-9.19	20240103	13600	14.78	20240327	25400	-38.54	20230913	13600	14.78	20240327	1.03	N	216080	500	89 억		110535	N	N	69	N	00	N
93	20240814	130922	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15630	70	2	0.45	220719530	14177	58.71	15570	15710	15470	20200	10900	15560	15568.85	0.62	0	4049	16186	15872	15616	15302	15046	15745	15175	89	4640	500	10890	10	1	17858759	2791	19.96	3.90	12	0.08	783.00	4004.00	25400	20230913	-38.46	13600	20240327	14.93	17190	-9.08	20240103	13600	14.93	20240327	25400	-38.46	20230913	13600	14.93	20240327	1.03	N	216080	500	89 억		110535	N	N	69	N	00	N
94	20240814	120916	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15640	80	2	0.51	127843430	8190	33.92	15570	15710	15470	20200	10900	15560	15609.70	0.62	0	1419	16186	15872	15616	15302	15046	15745	15175	89	4640	500	10890	10	1	17858759	2793	19.97	3.91	12	0.05	783.00	4004.00	25400	20230913	-38.43	13600	20240327	15.00	17190	-9.02	20240103	13600	15.00	20240327	25400	-38.43	20230913	13600	15.00	20240327	1.03	N	216080	500	89 억		110535	N	N	69	N	00	N
95	20240814	110913	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15660	100	2	0.64	85481420	5471	22.66	15570	15710	15470	20200	10900	15560	15624.46	0.62	0	364	16186	15872	15616	15302	15046	15745	15175	89	4640	500	10890	10	1	17858759	2797	20.00	3.91	12	0.03	783.00	4004.00	25400	20230913	-38.35	13600	20240327	15.15	17190	-8.90	20240103	13600	15.15	20240327	25400	-38.35	20230913	13600	15.15	20240327	1.03	N	216080	500	89 억		110535	N	N	69	N	00	N
96	20240814	100911	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15500	-60	5	-0.39	53027050	3395	14.06	15570	15710	15500	20200	10900	15560	15619.16	0.62	0	49	16186	15872	15616	15302	15046	15745	15175	89	4640	500	10890	10	1	17858759	2768	19.80	3.87	12	0.02	783.00	4004.00	25400	20230913	-38.98	13600	20240327	13.97	17190	-9.83	20240103	13600	13.97	20240327	25400	-38.98	20230913	13600	13.97	20240327	1.03	N	216080	500	89 억		110535	N	N	69	N	00	N
97	20240814	090944	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15660	100	2	0.64	13506960	867	3.59	15570	15710	15530	20200	10900	15560	15578.96	0.62	0	95	16186	15872	15616	15302	15046	15745	15175	89	4640	500	10890	10	1	17858759	2797	20.00	3.91	12	0.00	783.00	4004.00	25400	20230913	-38.35	13600	20240327	15.15	17190	-8.90	20240103	13600	15.15	20240327	25400	-38.35	20230913	13600	15.15	20240327	1.03	N	216080	500	89 억		110535	N	N	69	N	00	N
98	20240813	160903	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15560	-200	5	-1.27	372302350	23976	118.17	15570	15930	15360	20450	11040	15760	15528.11	0.63	0	-1273	16153	15956	15783	15586	15413	15870	15500	89	4690	500	11030	10	1	17858759	2779	19.87	3.89	12	0.13	783.00	4004.00	25400	20230913	-38.74	13600	20240327	14.41	17190	-9.48	20240103	13600	14.41	20240327	25400	-38.74	20230913	13600	14.41	20240327	1.05	N	216080	500	89 억		111808	N	N	69	N	00	N
99	20240813	150910	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15560	-200	5	-1.27	354497740	22831	112.52	15570	15930	15360	20450	11040	15760	15527.04	0.63	0	-1221	16153	15956	15783	15586	15413	15870	15500	89	4690	500	11030	10	1	17858759	2779	19.87	3.89	12	0.13	783.00	4004.00	25400	20230913	-38.74	13600	20240327	14.41	17190	-9.48	20240103	13600	14.41	20240327	25400	-38.74	20230913	13600	14.41	20240327	1.05	N	216080	500	89 억		111808	N	N	201	N	00	N
100	20240813	140910	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15610	-150	5	-0.95	321699800	20723	102.13	15570	15930	15360	20450	11040	15760	15523.80	0.63	0	-1320	16153	15956	15783	15586	15413	15870	15500	89	4690	500	11030	10	1	17858759	2788	19.94	3.90	12	0.12	783.00	4004.00	25400	20230913	-38.54	13600	20240327	14.78	17190	-9.19	20240103	13600	14.78	20240327	25400	-38.54	20230913	13600	14.78	20240327	1.05	N	216080	500	89 억		111808	N	N	201	N	00	N
101	20240813	130910	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15600	-160	5	-1.02	289472080	18656	91.95	15570	15930	15360	20450	11040	15760	15516.30	0.63	0	-780	16153	15956	15783	15586	15413	15870	15500	89	4690	500	11030	10	1	17858759	2786	19.92	3.90	12	0.10	783.00	4004.00	25400	20230913	-38.58	13600	20240327	14.71	17190	-9.25	20240103	13600	14.71	20240327	25400	-38.58	20230913	13600	14.71	20240327	1.05	N	216080	500	89 억		111808	N	N	201	N	00	N
102	20240813	120904	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15440	-320	5	-2.03	252578150	16270	80.19	15570	15930	15360	20450	11040	15760	15524.16	0.63	0	-676	16153	15956	15783	15586	15413	15870	15500	89	4690	500	11030	10	1	17858759	2757	19.72	3.86	12	0.09	783.00	4004.00	25400	20230913	-39.21	13600	20240327	13.53	17190	-10.18	20240103	13600	13.53	20240327	25400	-39.21	20230913	13600	13.53	20240327	1.05	N	216080	500	89 억		111808	N	N	201	N	00	N
103	20240813	110902	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15530	-230	5	-1.46	220689220	14198	69.98	15570	15930	15410	20450	11040	15760	15543.68	0.63	0	-742	16153	15956	15783	15586	15413	15870	15500	89	4690	500	11030	10	1	17858759	2773	19.83	3.88	12	0.08	783.00	4004.00	25400	20230913	-38.86	13600	20240327	14.19	17190	-9.66	20240103	13600	14.19	20240327	25400	-38.86	20230913	13600	14.19	20240327	1.05	N	216080	500	89 억		111808	N	N	201	N	00	N
104	20240813	100904	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15420	-340	5	-2.16	94368210	6048	29.81	15570	15930	15420	20450	11040	15760	15603.21	0.63	0	-964	16153	15956	15783	15586	15413	15870	15500	89	4690	500	11030	10	1	17858759	2754	19.69	3.85	12	0.03	783.00	4004.00	25400	20230913	-39.29	13600	20240327	13.38	17190	-10.30	20240103	13600	13.38	20240327	25400	-39.29	20230913	13600	13.38	20240327	1.05	N	216080	500	89 억		111808	N	N	201	N	00	N
105	20240813	090909	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15850	90	2	0.57	27745250	1771	8.73	15570	15930	15570	20450	11040	15760	15666.43	0.63	0	400	16153	15956	15783	15586	15413	15870	15500	89	4690	500	11030	10	1	17858759	2831	20.24	3.96	12	0.01	783.00	4004.00	25400	20230913	-37.60	13600	20240327	16.54	17190	-7.80	20240103	13600	16.54	20240327	25400	-37.60	20230913	13600	16.54	20240327	1.05	N	216080	500	89 억		111808	N	N	201	N	00	N
106	20240812	160857	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15760	10	2	0.06	318845730	20264	62.30	15980	15980	15610	20450	11030	15750	15734.53	0.62	0	334	16230	15990	15510	15270	14790	16110	15390	89	4700	500	11020	10	1	17858759	2815	20.13	3.94	12	0.11	783.00	4004.00	25400	20230913	-37.95	13600	20240327	15.88	17190	-8.32	20240103	13600	15.88	20240327	25400	-37.95	20230913	13600	15.88	20240327	1.05	N	216080	500	89 억		111202	N	N	201	N	00	N
107	20240812	150858	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15790	40	2	0.25	310141680	19712	60.61	15980	15980	15610	20450	11030	15750	15733.65	0.62	0	226	16230	15990	15510	15270	14790	16110	15390	89	4700	500	11020	10	1	17858759	2820	20.17	3.94	12	0.11	783.00	4004.00	25400	20230913	-37.83	13600	20240327	16.10	17190	-8.14	20240103	13600	16.10	20240327	25400	-37.83	20230913	13600	16.10	20240327	1.05	N	216080	500	89 억		111202	N	N	245	N	00	N
108	20240812	140859	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15840	90	2	0.57	271772350	17285	53.15	15980	15980	15610	20450	11030	15750	15723.02	0.62	0	100	16230	15990	15510	15270	14790	16110	15390	89	4700	500	11020	10	1	17858759	2829	20.23	3.96	12	0.10	783.00	4004.00	25400	20230913	-37.64	13600	20240327	16.47	17190	-7.85	20240103	13600	16.47	20240327	25400	-37.64	20230913	13600	16.47	20240327	1.05	N	216080	500	89 억		111202	N	N	245	N	00	N
109	20240812	130855	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15740	-10	5	-0.06	216528900	13784	42.38	15980	15980	15610	20450	11030	15750	15708.71	0.62	0	-1223	16230	15990	15510	15270	14790	16110	15390	89	4700	500	11020	10	1	17858759	2811	20.10	3.93	12	0.08	783.00	4004.00	25400	20230913	-38.03	13600	20240327	15.74	17190	-8.44	20240103	13600	15.74	20240327	25400	-38.03	20230913	13600	15.74	20240327	1.05	N	216080	500	89 억		111202	N	N	245	N	00	N
110	20240812	120855	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15720	-30	5	-0.19	189399370	12062	37.09	15980	15980	15610	20450	11030	15750	15702.15	0.62	0	-1836	16230	15990	15510	15270	14790	16110	15390	89	4700	500	11020	10	1	17858759	2807	20.08	3.93	12	0.07	783.00	4004.00	25400	20230913	-38.11	13600	20240327	15.59	17190	-8.55	20240103	13600	15.59	20240327	25400	-38.11	20230913	13600	15.59	20240327	1.05	N	216080	500	89 억		111202	N	N	245	N	00	N
111	20240812	110857	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15700	-50	5	-0.32	147561620	9389	28.87	15980	15980	15610	20450	11030	15750	15716.44	0.62	0	-3568	16230	15990	15510	15270	14790	16110	15390	89	4700	500	11020	10	1	17858759	2804	20.05	3.92	12	0.05	783.00	4004.00	25400	20230913	-38.19	13600	20240327	15.44	17190	-8.67	20240103	13600	15.44	20240327	25400	-38.19	20230913	13600	15.44	20240327	1.05	N	216080	500	89 억		111202	N	N	245	N	00	N
112	20240812	100849	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15710	-40	5	-0.25	100254150	6371	19.59	15980	15980	15640	20450	11030	15750	15736.01	0.62	0	-3532	16230	15990	15510	15270	14790	16110	15390	89	4700	500	11020	10	1	17858759	2806	20.06	3.92	12	0.04	783.00	4004.00	25400	20230913	-38.15	13600	20240327	15.51	17190	-8.61	20240103	13600	15.51	20240327	25400	-38.15	20230913	13600	15.51	20240327	1.05	N	216080	500	89 억		111202	N	N	245	N	00	N
113	20240812	090848	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15820	70	2	0.44	23371230	1481	4.55	15980	15980	15710	20450	11030	15750	15780.71	0.62	0	-537	16230	15990	15510	15270	14790	16110	15390	89	4700	500	11020	10	1	17858759	2825	20.20	3.95	12	0.01	783.00	4004.00	25400	20230913	-37.72	13600	20240327	16.32	17190	-7.97	20240103	13600	16.32	20240327	25400	-37.72	20230913	13600	16.32	20240327	1.05	N	216080	500	89 억		111202	N	N	245	N	00	N
114	20240809	160844	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15750	770	2	5.14	497534510	32196	114.90	15190	15750	15030	19470	10490	14980	15453.19	0.56	0	10790	15473	15226	14933	14686	14393	15350	14810	89	4490	500	10480	10	1	17858759	2813	20.11	3.93	12	0.18	783.00	4004.00	25400	20230913	-37.99	13600	20240327	15.81	17190	-8.38	20240103	13600	15.81	20240327	25400	-37.99	20230913	13600	15.81	20240327	1.07	N	216080	500	89 억		100349	N	N	245	N	00	N
115	20240809	150903	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15640	660	2	4.41	394802470	25647	91.53	15190	15660	15030	19470	10490	14980	15393.71	0.56	0	8746	15473	15226	14933	14686	14393	15350	14810	89	4490	500	10480	10	1	17858759	2793	19.97	3.91	12	0.14	783.00	4004.00	25400	20230913	-38.43	13600	20240327	15.00	17190	-9.02	20240103	13600	15.00	20240327	25400	-38.43	20230913	13600	15.00	20240327	1.07	N	216080	500	89 억		100349	N	N	237	N	00	N
116	20240809	140907	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15450	470	2	3.14	200402000	13099	46.75	15190	15580	15030	19470	10490	14980	15299.03	0.56	0	2864	15473	15226	14933	14686	14393	15350	14810	89	4490	500	10480	10	1	17858759	2759	19.73	3.86	12	0.07	783.00	4004.00	25400	20230913	-39.17	13600	20240327	13.60	17190	-10.12	20240103	13600	13.60	20240327	25400	-39.17	20230913	13600	13.60	20240327	1.07	N	216080	500	89 억		100349	N	N	237	N	00	N
117	20240809	130901	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15450	470	2	3.14	187684800	12274	43.80	15190	15580	15030	19470	10490	14980	15291.25	0.56	0	2574	15473	15226	14933	14686	14393	15350	14810	89	4490	500	10480	10	1	17858759	2759	19.73	3.86	12	0.07	783.00	4004.00	25400	20230913	-39.17	13600	20240327	13.60	17190	-10.12	20240103	13600	13.60	20240327	25400	-39.17	20230913	13600	13.60	20240327	1.07	N	216080	500	89 억		100349	N	N	237	N	00	N
118	20240809	120859	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15450	470	2	3.14	181911220	11900	42.47	15190	15580	15030	19470	10490	14980	15286.66	0.56	0	2487	15473	15226	14933	14686	14393	15350	14810	89	4490	500	10480	10	1	17858759	2759	19.73	3.86	12	0.07	783.00	4004.00	25400	20230913	-39.17	13600	20240327	13.60	17190	-10.12	20240103	13600	13.60	20240327	25400	-39.17	20230913	13600	13.60	20240327	1.07	N	216080	500	89 억		100349	N	N	237	N	00	N
119	20240809	110853	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15420	440	2	2.94	164755040	10788	38.50	15190	15580	15030	19470	10490	14980	15272.07	0.56	0	2175	15473	15226	14933	14686	14393	15350	14810	89	4490	500	10480	10	1	17858759	2754	19.69	3.85	12	0.06	783.00	4004.00	25400	20230913	-39.29	13600	20240327	13.38	17190	-10.30	20240103	13600	13.38	20240327	25400	-39.29	20230913	13600	13.38	20240327	1.07	N	216080	500	89 억		100349	N	N	237	N	00	N
120	20240809	100901	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15270	290	2	1.94	98256430	6469	23.09	15190	15380	15030	19470	10490	14980	15188.81	0.56	0	1598	15473	15226	14933	14686	14393	15350	14810	89	4490	500	10480	10	1	17858759	2727	19.50	3.81	12	0.04	783.00	4004.00	25400	20230913	-39.88	13600	20240327	12.28	17190	-11.17	20240103	13600	12.28	20240327	25400	-39.88	20230913	13600	12.28	20240327	1.07	N	216080	500	89 억		100349	N	N	237	N	00	N
121	20240809	090855	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15160	180	2	1.20	4244070	280	1.00	15190	15190	15030	19470	10490	14980	15157.39	0.56	0	-100	15473	15226	14933	14686	14393	15350	14810	89	4490	500	10480	10	1	17858759	2707	19.36	3.79	12	0.00	783.00	4004.00	25400	20230913	-40.31	13600	20240327	11.47	17190	-11.81	20240103	13600	11.47	20240327	25400	-40.31	20230913	13600	11.47	20240327	1.07	N	216080	500	89 억		100349	N	N	237	N	00	N
122	20240808	160840	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14980	120	2	0.81	414318700	27933	88.77	14940	15180	14640	19310	10410	14860	14832.59	0.48	0	15017	15240	15050	14930	14740	14620	14990	14680	89	4450	500	10400	10	1	17858759	2675	19.13	3.74	12	0.16	783.00	4004.00	25400	20230913	-41.02	13600	20240327	10.15	17190	-12.86	20240103	13600	10.15	20240327	25400	-41.02	20230913	13600	10.15	20240327	1.09	N	216080	500	89 억		85540	N	N	237	N	00	N
123	20240808	150851	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14930	70	2	0.47	398323430	26865	85.38	14940	15180	14640	19310	10410	14860	14826.85	0.48	0	15029	15240	15050	14930	14740	14620	14990	14680	89	4450	500	10400	10	1	17858759	2666	19.07	3.73	12	0.15	783.00	4004.00	25400	20230913	-41.22	13600	20240327	9.78	17190	-13.15	20240103	13600	9.78	20240327	25400	-41.22	20230913	13600	9.78	20240327	1.09	N	216080	500	89 억		85540	N	N	979	N	00	N
124	20240808	140853	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14910	50	2	0.34	359641450	24272	77.14	14940	15180	14640	19310	10410	14860	14817.13	0.48	0	13583	15240	15050	14930	14740	14620	14990	14680	89	4450	500	10400	10	1	17858759	2663	19.04	3.72	12	0.14	783.00	4004.00	25400	20230913	-41.30	13600	20240327	9.63	17190	-13.26	20240103	13600	9.63	20240327	25400	-41.30	20230913	13600	9.63	20240327	1.09	N	216080	500	89 억		85540	N	N	979	N	00	N
125	20240808	130852	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15040	180	2	1.21	293297820	19822	63.00	14940	15180	14640	19310	10410	14860	14796.58	0.48	0	9851	15240	15050	14930	14740	14620	14990	14680	89	4450	500	10400	10	1	17858759	2686	19.21	3.76	12	0.11	783.00	4004.00	25400	20230913	-40.79	13600	20240327	10.59	17190	-12.51	20240103	13600	10.59	20240327	25400	-40.79	20230913	13600	10.59	20240327	1.09	N	216080	500	89 억		85540	N	N	979	N	00	N
126	20240808	120857	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14970	110	2	0.74	222917680	15133	48.09	14940	15000	14640	19310	10410	14860	14730.57	0.48	0	5802	15240	15050	14930	14740	14620	14990	14680	89	4450	500	10400	10	1	17858759	2673	19.12	3.74	12	0.08	783.00	4004.00	25400	20230913	-41.06	13600	20240327	10.07	17190	-12.91	20240103	13600	10.07	20240327	25400	-41.06	20230913	13600	10.07	20240327	1.09	N	216080	500	89 억		85540	N	N	979	N	00	N
127	20240808	110850	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14870	10	2	0.07	196885440	13390	42.56	14940	14940	14640	19310	10410	14860	14703.92	0.48	0	4414	15240	15050	14930	14740	14620	14990	14680	89	4450	500	10400	10	1	17858759	2656	18.99	3.71	12	0.07	783.00	4004.00	25400	20230913	-41.46	13600	20240327	9.34	17190	-13.50	20240103	13600	9.34	20240327	25400	-41.46	20230913	13600	9.34	20240327	1.09	N	216080	500	89 억		85540	N	N	979	N	00	N
128	20240808	100848	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14720	-140	5	-0.94	135898970	9251	29.40	14940	14940	14640	19310	10410	14860	14690.19	0.48	0	1492	15240	15050	14930	14740	14620	14990	14680	89	4450	500	10400	10	1	17858759	2629	18.80	3.68	12	0.05	783.00	4004.00	25400	20230913	-42.05	13600	20240327	8.24	17190	-14.37	20240103	13600	8.24	20240327	25400	-42.05	20230913	13600	8.24	20240327	1.09	N	216080	500	89 억		85540	N	N	979	N	00	N
129	20240808	090843	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14870	10	2	0.07	1339590	90	0.29	14940	14940	14700	19310	10410	14860	14884.33	0.48	0	-81	15240	15050	14930	14740	14620	14990	14680	89	4450	500	10400	10	1	17858759	2656	18.99	3.71	12	0.00	783.00	4004.00	25400	20230913	-41.46	13600	20240327	9.34	17190	-13.50	20240103	13600	9.34	20240327	25400	-41.46	20230913	13600	9.34	20240327	1.09	N	216080	500	89 억		85540	N	N	979	N	00	N
130	20240807	160829	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14860	-140	5	-0.93	466083670	31157	71.09	14870	15120	14810	19500	10500	15000	14959.51	0.44	0	6784	15853	15426	14813	14386	13773	15640	14600	89	4500	500	10500	10	1	17858759	2654	18.98	3.71	12	0.17	783.00	4004.00	25650	20230801	-42.07	13600	20240327	9.26	17190	-13.55	20240103	13600	9.26	20240327	25400	-41.50	20230913	13600	9.26	20240327	1.09	N	216080	500	89 억		78685	N	N	979	N	00	N
131	20240807	150841	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14990	-10	5	-0.07	409573830	27382	62.48	14870	15120	14810	19500	10500	15000	14957.78	0.44	0	7014	15853	15426	14813	14386	13773	15640	14600	89	4500	500	10500	10	1	17858759	2677	19.14	3.74	12	0.15	783.00	4004.00	25650	20230801	-41.56	13600	20240327	10.22	17190	-12.80	20240103	13600	10.22	20240327	25400	-40.98	20230913	13600	10.22	20240327	1.09	N	216080	500	89 억		78685	N	N	30	N	00	N
132	20240807	140848	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14820	-180	5	-1.20	363775850	24303	55.45	14870	15120	14820	19500	10500	15000	14968.35	0.44	0	6911	15853	15426	14813	14386	13773	15640	14600	89	4500	500	10500	10	1	17858759	2647	18.93	3.70	12	0.14	783.00	4004.00	25650	20230801	-42.22	13600	20240327	8.97	17190	-13.79	20240103	13600	8.97	20240327	25400	-41.65	20230913	13600	8.97	20240327	1.09	N	216080	500	89 억		78685	N	N	30	N	00	N
133	20240807	130841	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15000	0	3	0.00	281991170	18812	42.92	14870	15120	14870	19500	10500	15000	14989.96	0.44	0	6404	15853	15426	14813	14386	13773	15640	14600	89	4500	500	10500	10	1	17858759	2679	19.16	3.75	12	0.11	783.00	4004.00	25650	20230801	-41.52	13600	20240327	10.29	17190	-12.74	20240103	13600	10.29	20240327	25400	-40.94	20230913	13600	10.29	20240327	1.09	N	216080	500	89 억		78685	N	N	30	N	00	N
134	20240807	120844	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15070	70	2	0.47	272471590	18178	41.48	14870	15120	14870	19500	10500	15000	14989.09	0.44	0	6753	15853	15426	14813	14386	13773	15640	14600	89	4500	500	10500	10	1	17858759	2691	19.25	3.76	12	0.10	783.00	4004.00	25650	20230801	-41.25	13600	20240327	10.81	17190	-12.33	20240103	13600	10.81	20240327	25400	-40.67	20230913	13600	10.81	20240327	1.09	N	216080	500	89 억		78685	N	N	30	N	00	N
135	20240807	110842	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15000	0	3	0.00	174285440	11649	26.58	14870	15120	14870	19500	10500	15000	14961.41	0.44	0	3322	15853	15426	14813	14386	13773	15640	14600	89	4500	500	10500	10	1	17858759	2679	19.16	3.75	12	0.07	783.00	4004.00	25650	20230801	-41.52	13600	20240327	10.29	17190	-12.74	20240103	13600	10.29	20240327	25400	-40.94	20230913	13600	10.29	20240327	1.09	N	216080	500	89 억		78685	N	N	30	N	00	N
136	20240807	100836	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14920	-80	5	-0.53	53650890	3570	8.15	14870	15120	14870	19500	10500	15000	15028.26	0.44	0	1010	15853	15426	14813	14386	13773	15640	14600	89	4500	500	10500	10	1	17858759	2665	19.05	3.73	12	0.02	783.00	4004.00	25650	20230801	-41.83	13600	20240327	9.71	17190	-13.21	20240103	13600	9.71	20240327	25400	-41.26	20230913	13600	9.71	20240327	1.09	N	216080	500	89 억		78685	N	N	30	N	00	N
137	20240807	090904	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15040	40	2	0.27	7182160	480	1.10	14870	15120	14870	19500	10500	15000	14962.83	0.44	0	-434	15853	15426	14813	14386	13773	15640	14600	89	4500	500	10500	10	1	17858759	2686	19.21	3.76	12	0.00	783.00	4004.00	25650	20230801	-41.36	13600	20240327	10.59	17190	-12.51	20240103	13600	10.59	20240327	25400	-40.79	20230913	13600	10.59	20240327	1.09	N	216080	500	89 억		78685	N	N	30	N	00	N
138	20240806	160827	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15000	410	2	2.81	653215490	43809	61.54	14200	15240	14200	18960	10220	14590	14911.04	0.42	0	3605	16396	15492	14596	13692	12796	15045	13245	89	4370	500	10210	10	1	17858759	2679	19.16	3.75	12	0.25	783.00	4004.00	25650	20230801	-41.52	13600	20240327	10.29	17190	-12.74	20240103	13600	10.29	20240327	25400	-40.94	20230913	13600	10.29	20240327	1.05	N	216080	500	89 억		75150	N	N	30	N	00	N
139	20240806	150839	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14970	380	2	2.60	624391550	41885	58.84	14200	15240	14200	18960	10220	14590	14907.81	0.42	0	4075	16396	15492	14596	13692	12796	15045	13245	89	4370	500	10210	10	1	17858759	2673	19.12	3.74	12	0.23	783.00	4004.00	25650	20230801	-41.64	13600	20240327	10.07	17190	-12.91	20240103	13600	10.07	20240327	25400	-41.06	20230913	13600	10.07	20240327	1.05	N	216080	500	89 억		75150	N	N	81	N	00	N
140	20240806	140835	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14900	310	2	2.12	572863030	38421	53.97	14200	15240	14200	18960	10220	14590	14910.74	0.42	0	3146	16396	15492	14596	13692	12796	15045	13245	89	4370	500	10210	10	1	17858759	2661	19.03	3.72	12	0.22	783.00	4004.00	25650	20230801	-41.91	13600	20240327	9.56	17190	-13.32	20240103	13600	9.56	20240327	25400	-41.34	20230913	13600	9.56	20240327	1.05	N	216080	500	89 억		75150	N	N	81	N	00	N
141	20240806	130837	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15050	460	2	3.15	501206230	33591	47.18	14200	15240	14200	18960	10220	14590	14921.54	0.42	0	2546	16396	15492	14596	13692	12796	15045	13245	89	4370	500	10210	10	1	17858759	2688	19.22	3.76	12	0.19	783.00	4004.00	25650	20230801	-41.33	13600	20240327	10.66	17190	-12.45	20240103	13600	10.66	20240327	25400	-40.75	20230913	13600	10.66	20240327	1.05	N	216080	500	89 억		75150	N	N	81	N	00	N
142	20240806	120839	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14950	360	2	2.47	430102220	28849	40.52	14200	15240	14200	18960	10220	14590	14909.51	0.42	0	1349	16396	15492	14596	13692	12796	15045	13245	89	4370	500	10210	10	1	17858759	2670	19.09	3.73	12	0.16	783.00	4004.00	25650	20230801	-41.72	13600	20240327	9.93	17190	-13.03	20240103	13600	9.93	20240327	25400	-41.14	20230913	13600	9.93	20240327	1.05	N	216080	500	89 억		75150	N	N	81	N	00	N
143	20240806	110828	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14970	380	2	2.60	414003990	27770	39.01	14200	15240	14200	18960	10220	14590	14909.12	0.42	0	1164	16396	15492	14596	13692	12796	15045	13245	89	4370	500	10210	10	1	17858759	2673	19.12	3.74	12	0.16	783.00	4004.00	25650	20230801	-41.64	13600	20240327	10.07	17190	-12.91	20240103	13600	10.07	20240327	25400	-41.06	20230913	13600	10.07	20240327	1.05	N	216080	500	89 억		75150	N	N	81	N	00	N
144	20240806	100827	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15190	600	2	4.11	276189840	18544	26.05	14200	15240	14200	18960	10220	14590	14894.91	0.42	0	5432	16396	15492	14596	13692	12796	15045	13245	89	4370	500	10210	10	1	17858759	2713	19.40	3.79	12	0.10	783.00	4004.00	25650	20230801	-40.78	13600	20240327	11.69	17190	-11.63	20240103	13600	11.69	20240327	25400	-40.20	20230913	13600	11.69	20240327	1.05	N	216080	500	89 억		75150	N	N	81	N	00	N
145	20240806	090834	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14800	210	2	1.44	44469230	3060	4.30	14200	14980	14200	18960	10220	14590	14531.08	0.42	0	1261	16396	15492	14596	13692	12796	15045	13245	89	4370	500	10210	10	1	17858759	2643	18.90	3.70	12	0.02	783.00	4004.00	25650	20230801	-42.30	13600	20240327	8.82	17190	-13.90	20240103	13600	8.82	20240327	25400	-41.73	20230913	13600	8.82	20240327	1.05	N	216080	500	89 억		75150	N	N	81	N	00	N
146	20240805	160817	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14590	-910	5	-5.87	1012570930	70163	225.52	15500	15500	13700	20150	10850	15500	14431.69	0.50	0	-14287	16180	15840	15560	15220	14940	15700	15080	89	4650	500	10850	10	1	17858759	2606	18.63	3.64	12	0.39	783.00	4004.00	25650	20230801	-43.12	13600	20240327	7.28	17190	-15.13	20240103	13600	7.28	20240327	25400	-42.56	20230913	13600	7.28	20240327	1.05	N	216080	500	89 억		89568	N	N	81	N	00	N
147	20240805	150831	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13900	-1600	5	-10.32	877573760	60777	195.36	15500	15500	13700	20150	10850	15500	14439.24	0.50	0	-13467	16180	15840	15560	15220	14940	15700	15080	89	4650	500	10850	10	1	17858759	2482	17.75	3.47	12	0.34	783.00	4004.00	25650	20230801	-45.81	13600	20240327	2.21	17190	-19.14	20240103	13600	2.21	20240327	25400	-45.28	20230913	13600	2.21	20240327	1.05	N	216080	500	89 억		89568	N	N	238	N	00	N
148	20240805	140832	58	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14410	-1090	5	-7.03	546562300	37172	119.48	15500	15500	14300	20150	10850	15500	14703.60	0.50	0	-8644	16180	15840	15560	15220	14940	15700	15080	89	4650	500	10850	10	1	17858759	2573	18.40	3.60	12	0.21	783.00	4004.00	25650	20230801	-43.82	13600	20240327	5.96	17190	-16.17	20240103	13600	5.96	20240327	25400	-43.27	20230913	13600	5.96	20240327	1.05	N	216080	500	89 억		89568	N	N	238	N	00	N
149	20240805	130831	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14560	-940	5	-6.06	458338880	31091	99.94	15500	15500	14300	20150	10850	15500	14741.85	0.50	0	-7807	16180	15840	15560	15220	14940	15700	15080	89	4650	500	10850	10	1	17858759	2600	18.60	3.64	12	0.17	783.00	4004.00	25650	20230801	-43.24	13600	20240327	7.06	17190	-15.30	20240103	13600	7.06	20240327	25400	-42.68	20230913	13600	7.06	20240327	1.05	N	216080	500	89 억		89568	N	N	238	N	00	N
150	20240805	120826	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14650	-850	5	-5.48	327621860	22078	70.97	15500	15500	14300	20150	10850	15500	14839.29	0.50	0	-5431	16180	15840	15560	15220	14940	15700	15080	89	4650	500	10850	10	1	17858759	2616	18.71	3.66	12	0.12	783.00	4004.00	25650	20230801	-42.88	13600	20240327	7.72	17190	-14.78	20240103	13600	7.72	20240327	25400	-42.32	20230913	13600	7.72	20240327	1.05	N	216080	500	89 억		89568	N	N	238	N	00	N
151	20240805	110825	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14750	-750	5	-4.84	221804310	14818	47.63	15500	15500	14700	20150	10850	15500	14968.57	0.50	0	-6049	16180	15840	15560	15220	14940	15700	15080	89	4650	500	10850	10	1	17858759	2634	18.84	3.68	12	0.08	783.00	4004.00	25650	20230801	-42.50	13600	20240327	8.46	17190	-14.19	20240103	13600	8.46	20240327	25400	-41.93	20230913	13600	8.46	20240327	1.05	N	216080	500	89 억		89568	N	N	238	N	00	N
152	20240805	100823	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15030	-470	5	-3.03	133867230	8901	28.61	15500	15500	14930	20150	10850	15500	15039.57	0.50	0	-2322	16180	15840	15560	15220	14940	15700	15080	89	4650	500	10850	10	1	17858759	2684	19.20	3.75	12	0.05	783.00	4004.00	25650	20230801	-41.40	13600	20240327	10.51	17190	-12.57	20240103	13600	10.51	20240327	25400	-40.83	20230913	13600	10.51	20240327	1.05	N	216080	500	89 억		89568	N	N	238	N	00	N
153	20240805	090818	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15080	-420	5	-2.71	13755370	910	2.93	15500	15500	15040	20150	10850	15500	15115.79	0.50	0	-557	16180	15840	15560	15220	14940	15700	15080	89	4650	500	10850	10	1	17858759	2693	19.26	3.77	12	0.01	783.00	4004.00	25650	20230801	-41.21	13600	20240327	10.88	17190	-12.27	20240103	13600	10.88	20240327	25400	-40.63	20230913	13600	10.88	20240327	1.05	N	216080	500	89 억		89568	N	N	238	N	00	N
154	20240802	160811	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15500	-400	5	-2.52	480751290	30987	319.06	15900	15900	15280	20650	11130	15900	15514.62	0.54	0	-6360	16526	16212	15886	15572	15246	16370	15730	89	4750	500	11130	10	1	17858759	2768	19.80	3.87	12	0.17	783.00	4004.00	26650	20230727	-41.84	13600	20240327	13.97	17190	-9.83	20240103	13600	13.97	20240327	25400	-38.98	20230913	13600	13.97	20240327	1.03	N	216080	500	89 억		96021	N	N	238	N	00	N
155	20240802	150811	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15560	-340	5	-2.14	460499900	29683	305.63	15900	15900	15280	20650	11130	15900	15513.93	0.54	0	-6154	16526	16212	15886	15572	15246	16370	15730	89	4750	500	11130	10	1	17858759	2779	19.87	3.89	12	0.17	783.00	4004.00	26650	20230727	-41.61	13600	20240327	14.41	17190	-9.48	20240103	13600	14.41	20240327	25400	-38.74	20230913	13600	14.41	20240327	1.03	N	216080	500	89 억		96021	N	N	191	N	00	N
156	20240802	140815	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15640	-260	5	-1.64	444282180	28641	294.90	15900	15900	15280	20650	11130	15900	15512.10	0.54	0	-5983	16526	16212	15886	15572	15246	16370	15730	89	4750	500	11130	10	1	17858759	2793	19.97	3.91	12	0.16	783.00	4004.00	26650	20230727	-41.31	13600	20240327	15.00	17190	-9.02	20240103	13600	15.00	20240327	25400	-38.43	20230913	13600	15.00	20240327	1.03	N	216080	500	89 억		96021	N	N	191	N	00	N
157	20240802	130811	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15740	-160	5	-1.01	416271380	26857	276.53	15900	15900	15280	20650	11130	15900	15499.55	0.54	0	-5727	16526	16212	15886	15572	15246	16370	15730	89	4750	500	11130	10	1	17858759	2811	20.10	3.93	12	0.15	783.00	4004.00	26650	20230727	-40.94	13600	20240327	15.74	17190	-8.44	20240103	13600	15.74	20240327	25400	-38.03	20230913	13600	15.74	20240327	1.03	N	216080	500	89 억		96021	N	N	191	N	00	N
158	20240802	120812	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15300	-600	5	-3.77	290709250	18813	193.71	15900	15900	15280	20650	11130	15900	15452.57	0.54	0	-3719	16526	16212	15886	15572	15246	16370	15730	89	4750	500	11130	10	1	17858759	2732	19.54	3.82	12	0.11	783.00	4004.00	26650	20230727	-42.59	13600	20240327	12.50	17190	-10.99	20240103	13600	12.50	20240327	25400	-39.76	20230913	13600	12.50	20240327	1.03	N	216080	500	89 억		96021	N	N	191	N	00	N
159	20240802	110812	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15490	-410	5	-2.58	187241360	12074	124.32	15900	15900	15380	20650	11130	15900	15507.82	0.54	0	-3569	16526	16212	15886	15572	15246	16370	15730	89	4750	500	11130	10	1	17858759	2766	19.78	3.87	12	0.07	783.00	4004.00	26650	20230727	-41.88	13600	20240327	13.90	17190	-9.89	20240103	13600	13.90	20240327	25400	-39.02	20230913	13600	13.90	20240327	1.03	N	216080	500	89 억		96021	N	N	191	N	00	N
160	20240802	100807	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15520	-380	5	-2.39	150008310	9663	99.50	15900	15900	15410	20650	11130	15900	15523.99	0.54	0	-3057	16526	16212	15886	15572	15246	16370	15730	89	4750	500	11130	10	1	17858759	2772	19.82	3.88	12	0.05	783.00	4004.00	26650	20230727	-41.76	13600	20240327	14.12	17190	-9.71	20240103	13600	14.12	20240327	25400	-38.90	20230913	13600	14.12	20240327	1.03	N	216080	500	89 억		96021	N	N	191	N	00	N
161	20240802	090814	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15750	-150	5	-0.94	1072090	68	0.70	15900	15900	15750	20650	11130	15900	15766.03	0.54	0	-4	16526	16212	15886	15572	15246	16370	15730	89	4750	500	11130	10	1	17858759	2813	20.11	3.93	12	0.00	783.00	4004.00	26650	20230727	-40.90	13600	20240327	15.81	17190	-8.38	20240103	13600	15.81	20240327	25400	-37.99	20230913	13600	15.81	20240327	1.03	N	216080	500	89 억		96021	N	N	191	N	00	N
162	20240801	160807	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15900	70	2	0.44	151216230	9525	35.53	15830	16200	15560	20550	11090	15830	15875.72	0.54	0	-738	16623	16226	15813	15416	15003	16020	15210	89	4720	500	11080	10	1	17858759	2840	20.31	3.97	12	0.05	783.00	4004.00	26650	20230727	-40.34	13600	20240327	16.91	17190	-7.50	20240103	13600	16.91	20240327	25650	-38.01	20230801	13600	16.91	20240327	1.03	N	216080	500	89 억		96747	N	N	191	N	00	N
163	20240801	150829	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15880	50	2	0.32	116554250	7344	27.39	15830	16200	15560	20550	11090	15830	15870.68	0.54	0	-723	16623	16226	15813	15416	15003	16020	15210	89	4720	500	11080	10	1	17858759	2836	20.28	3.97	12	0.04	783.00	4004.00	26650	20230727	-40.41	13600	20240327	16.76	17190	-7.62	20240103	13600	16.76	20240327	25650	-38.09	20230801	13600	16.76	20240327	1.03	N	216080	500	89 억		96747	N	N	484	N	00	N
164	20240801	140819	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15910	80	2	0.51	106710030	6724	25.08	15830	16200	15560	20550	11090	15830	15870.02	0.54	0	-701	16623	16226	15813	15416	15003	16020	15210	89	4720	500	11080	10	1	17858759	2841	20.32	3.97	12	0.04	783.00	4004.00	26650	20230727	-40.30	13600	20240327	16.99	17190	-7.45	20240103	13600	16.99	20240327	25650	-37.97	20230801	13600	16.99	20240327	1.03	N	216080	500	89 억		96747	N	N	484	N	00	N
165	20240801	130810	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15870	40	2	0.25	77298580	4874	18.18	15830	16200	15560	20550	11090	15830	15859.37	0.54	0	-663	16623	16226	15813	15416	15003	16020	15210	89	4720	500	11080	10	1	17858759	2834	20.27	3.96	12	0.03	783.00	4004.00	26650	20230727	-40.45	13600	20240327	16.69	17190	-7.68	20240103	13600	16.69	20240327	25650	-38.13	20230801	13600	16.69	20240327	1.03	N	216080	500	89 억		96747	N	N	484	N	00	N
166	20240801	120815	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15860	30	2	0.19	68304640	4307	16.06	15830	16200	15560	20550	11090	15830	15858.98	0.54	0	-675	16623	16226	15813	15416	15003	16020	15210	89	4720	500	11080	10	1	17858759	2832	20.26	3.96	12	0.02	783.00	4004.00	26650	20230727	-40.49	13600	20240327	16.62	17190	-7.74	20240103	13600	16.62	20240327	25650	-38.17	20230801	13600	16.62	20240327	1.03	N	216080	500	89 억		96747	N	N	484	N	00	N
167	20240801	110816	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15900	70	2	0.44	63974010	4034	15.05	15830	16200	15560	20550	11090	15830	15858.70	0.54	0	-665	16623	16226	15813	15416	15003	16020	15210	89	4720	500	11080	10	1	17858759	2840	20.31	3.97	12	0.02	783.00	4004.00	26650	20230727	-40.34	13600	20240327	16.91	17190	-7.50	20240103	13600	16.91	20240327	25650	-38.01	20230801	13600	16.91	20240327	1.03	N	216080	500	89 억		96747	N	N	484	N	00	N
168	20240801	100811	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16000	170	2	1.07	16529520	1040	3.88	15830	16200	15560	20550	11090	15830	15893.77	0.54	0	-20	16623	16226	15813	15416	15003	16020	15210	89	4720	500	11080	10	1	17858759	2857	20.43	4.00	12	0.01	783.00	4004.00	26650	20230727	-39.96	13600	20240327	17.65	17190	-6.92	20240103	13600	17.65	20240327	25650	-37.62	20230801	13600	17.65	20240327	1.03	N	216080	500	89 억		96747	N	N	484	N	00	N
169	20240801	090802	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16090	260	2	1.64	7005030	442	1.65	15830	16200	15560	20550	11090	15830	15848.48	0.54	0	-166	16623	16226	15813	15416	15003	16020	15210	89	4720	500	11080	10	1	17858759	2873	20.55	4.02	12	0.00	783.00	4004.00	26650	20230727	-39.62	13600	20240327	18.31	17190	-6.40	20240103	13600	18.31	20240327	25650	-37.27	20230801	13600	18.31	20240327	1.03	N	216080	500	89 억		96747	N	N	484	N	00	N