KissMeData/220100/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	160951	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	24400	900	2	3.83	35056484200	1425119	141.85	24700	25650	23700	30550	16450	23500	24599.51	2.11	0	-104014	25000	24250	23450	22700	21900	24625	23075	111	7050	500	16450	50	1	22102155	5393	-80.26	8.45	12	6.45	-304.00	2887.00	25650	20240830	-4.87	7690	20231213	217.30	25650	-4.87	20240830	7960	206.53	20240206	25650	-4.87	20240830	7690	217.30	20231213	0.98	N	220100	500	110 억		465863	N	N	1570	N	00	N
3	20240830	151002	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	24450	950	2	4.04	34152456900	1388005	138.16	24700	25650	23700	30550	16450	23500	24605.43	2.11	0	-109017	25000	24250	23450	22700	21900	24625	23075	111	7050	500	16450	50	1	22102155	5404	-80.43	8.47	12	6.28	-304.00	2887.00	25650	20240830	-4.68	7690	20231213	217.95	25650	-4.68	20240830	7960	207.16	20240206	25650	-4.68	20240830	7690	217.95	20231213	0.98	N	220100	500	110 억		465863	N	N	8278	N	00	N
4	20240830	141000	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	24350	850	2	3.62	32486489000	1319672	131.36	24700	25650	23700	30550	16450	23500	24617.09	2.11	0	-116362	25000	24250	23450	22700	21900	24625	23075	111	7050	500	16450	50	1	22102155	5382	-80.10	8.43	12	5.97	-304.00	2887.00	25650	20240830	-5.07	7690	20231213	216.65	25650	-5.07	20240830	7960	205.90	20240206	25650	-5.07	20240830	7690	216.65	20231213	0.98	N	220100	500	110 억		465863	N	N	8278	N	00	N
5	20240830	130955	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	24100	600	2	2.55	29971390900	1216320	121.07	24700	25650	23700	30550	16450	23500	24641.04	2.11	0	-123772	25000	24250	23450	22700	21900	24625	23075	111	7050	500	16450	50	1	22102155	5327	-79.28	8.35	12	5.50	-304.00	2887.00	25650	20240830	-6.04	7690	20231213	213.39	25650	-6.04	20240830	7960	202.76	20240206	25650	-6.04	20240830	7690	213.39	20231213	0.98	N	220100	500	110 억		465863	N	N	8278	N	00	N
6	20240830	120958	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	23950	450	2	1.91	28761105150	1166182	116.08	24700	25650	23700	30550	16450	23500	24662.62	2.11	0	-123736	25000	24250	23450	22700	21900	24625	23075	111	7050	500	16450	50	1	22102155	5293	-78.78	8.30	12	5.28	-304.00	2887.00	25650	20240830	-6.63	7690	20231213	211.44	25650	-6.63	20240830	7960	200.88	20240206	25650	-6.63	20240830	7690	211.44	20231213	0.98	N	220100	500	110 억		465863	N	N	8278	N	00	N
7	20240830	111009	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	24050	550	2	2.34	27688510150	1121489	111.63	24700	25650	23700	30550	16450	23500	24689.06	2.11	0	-119569	25000	24250	23450	22700	21900	24625	23075	111	7050	500	16450	50	1	22102155	5316	-79.11	8.33	12	5.07	-304.00	2887.00	25650	20240830	-6.24	7690	20231213	212.74	25650	-6.24	20240830	7960	202.14	20240206	25650	-6.24	20240830	7690	212.74	20231213	0.98	N	220100	500	110 억		465863	N	N	8278	N	00	N
8	20240830	101004	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	24200	700	2	2.98	25433311500	1027534	102.28	24700	25650	23700	30550	16450	23500	24751.80	2.11	0	-112513	25000	24250	23450	22700	21900	24625	23075	111	7050	500	16450	50	1	22102155	5349	-79.61	8.38	12	4.65	-304.00	2887.00	25650	20240830	-5.65	7690	20231213	214.69	25650	-5.65	20240830	7960	204.02	20240206	25650	-5.65	20240830	7690	214.69	20231213	0.98	N	220100	500	110 억		465863	N	N	8278	N	00	N
9	20240830	091008	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	25000	1500	2	6.38	15456969250	616733	61.39	24700	25650	24400	30550	16450	23500	25062.66	2.11	0	-58919	25000	24250	23450	22700	21900	24625	23075	111	7050	500	16450	50	1	22102155	5526	-82.24	8.66	12	2.79	-304.00	2887.00	25650	20240830	-2.53	7690	20231213	225.10	25650	-2.53	20240830	7960	214.07	20240206	25650	-2.53	20240830	7690	225.10	20231213	0.98	N	220100	500	110 억		465863	N	N	8278	N	00	N
10	20240829	161006	57	100.00	KOSDAQ		제약	N	N	N	N		N	23500	250	2	1.08	22015861300	940104	65.38	23150	24200	22650	30200	16300	23250	23418.50	2.36	0	-109710	25550	24400	23500	22350	21450	24975	22925	111	6950	500	16270	50	1	22102155	5194	-77.30	8.14	12	4.25	-304.00	2887.00	25400	20240718	-7.48	7690	20231213	205.59	25400	-7.48	20240718	7960	195.23	20240206	25400	-7.48	20240718	7690	205.59	20231213	0.91	N	220100	500	110 억		520845	N	N	8278	N	00	N
11	20240829	151016	57	100.00	KOSDAQ		제약	N	N	N	N		N	23350	100	2	0.43	20878680050	891551	62.00	23150	24200	22650	30200	16300	23250	23418.39	2.36	0	-105895	25550	24400	23500	22350	21450	24975	22925	111	6950	500	16270	50	1	22102155	5161	-76.81	8.09	12	4.03	-304.00	2887.00	25400	20240718	-8.07	7690	20231213	203.64	25400	-8.07	20240718	7960	193.34	20240206	25400	-8.07	20240718	7690	203.64	20231213	0.91	N	220100	500	110 억		520845	N	N	14346	N	00	N
12	20240829	141015	57	100.00	KOSDAQ		제약	N	N	N	N		N	22900	-350	5	-1.51	18950772950	808193	56.21	23150	24200	22650	30200	16300	23250	23448.34	2.36	0	-85216	25550	24400	23500	22350	21450	24975	22925	111	6950	500	16270	50	1	22102155	5061	-75.33	7.93	12	3.66	-304.00	2887.00	25400	20240718	-9.84	7690	20231213	197.79	25400	-9.84	20240718	7960	187.69	20240206	25400	-9.84	20240718	7690	197.79	20231213	0.91	N	220100	500	110 억		520845	N	N	14346	N	00	N
13	20240829	131017	57	100.00	KOSDAQ		제약	N	N	N	N		N	22950	-300	5	-1.29	17630672850	750874	52.22	23150	24200	22650	30200	16300	23250	23480.22	2.36	0	-80100	25550	24400	23500	22350	21450	24975	22925	111	6950	500	16270	50	1	22102155	5072	-75.49	7.95	12	3.40	-304.00	2887.00	25400	20240718	-9.65	7690	20231213	198.44	25400	-9.65	20240718	7960	188.32	20240206	25400	-9.65	20240718	7690	198.44	20231213	0.91	N	220100	500	110 억		520845	N	N	14346	N	00	N
14	20240829	121017	57	100.00	KOSDAQ		제약	N	N	N	N		N	23300	50	2	0.22	15015134500	636835	44.29	23150	24200	22800	30200	16300	23250	23577.78	2.36	0	-60010	25550	24400	23500	22350	21450	24975	22925	111	6950	500	16270	50	1	22102155	5150	-76.64	8.07	12	2.88	-304.00	2887.00	25400	20240718	-8.27	7690	20231213	202.99	25400	-8.27	20240718	7960	192.71	20240206	25400	-8.27	20240718	7690	202.99	20231213	0.91	N	220100	500	110 억		520845	N	N	14346	N	00	N
15	20240829	111016	57	100.00	KOSDAQ		제약	N	N	N	N		N	23750	500	2	2.15	12919640250	548675	38.16	23150	24200	22800	30200	16300	23250	23547.02	2.36	0	-47522	25550	24400	23500	22350	21450	24975	22925	111	6950	500	16270	50	1	22102155	5249	-78.12	8.23	12	2.48	-304.00	2887.00	25400	20240718	-6.50	7690	20231213	208.84	25400	-6.50	20240718	7960	198.37	20240206	25400	-6.50	20240718	7690	208.84	20231213	0.91	N	220100	500	110 억		520845	N	N	14346	N	00	N
16	20240829	101010	57	100.00	KOSDAQ		제약	N	N	N	N		N	23400	150	2	0.65	10008644850	425505	29.59	23150	24200	22800	30200	16300	23250	23521.85	2.36	0	-46165	25550	24400	23500	22350	21450	24975	22925	111	6950	500	16270	50	1	22102155	5172	-76.97	8.11	12	1.93	-304.00	2887.00	25400	20240718	-7.87	7690	20231213	204.29	25400	-7.87	20240718	7960	193.97	20240206	25400	-7.87	20240718	7690	204.29	20231213	0.91	N	220100	500	110 억		520845	N	N	14346	N	00	N
17	20240829	091014	57	100.00	KOSDAQ		제약	N	N	N	N		N	23900	650	2	2.80	2246426600	95598	6.65	23150	23900	23050	30200	16300	23250	23498.85	2.36	0	-13840	25550	24400	23500	22350	21450	24975	22925	111	6950	500	16270	50	1	22102155	5282	-78.62	8.28	12	0.43	-304.00	2887.00	25400	20240718	-5.91	7690	20231213	210.79	25400	-5.91	20240718	7960	200.25	20240206	25400	-5.91	20240718	7690	210.79	20231213	0.91	N	220100	500	110 억		520845	N	N	14346	N	00	N
18	20240828	160942	57	100.00	KOSDAQ		제약	N	N	N	N		N	23250	500	2	2.20	33932664450	1427479	152.33	22700	24650	22600	29550	15950	22750	23772.13	2.99	0	-84056	24450	23600	22900	22050	21350	23250	21700	111	6800	500	15920	50	1	22102155	5139	-76.48	8.05	12	6.46	-304.00	2887.00	25400	20240718	-8.46	7690	20231213	202.34	25400	-8.46	20240718	7960	192.09	20240206	25400	-8.46	20240718	7690	202.34	20231213	1.03	N	220100	500	110 억		660429	N	N	14346	N	00	N
19	20240828	150949	57	100.00	KOSDAQ		제약	N	N	N	N		N	23200	450	2	1.98	33309663700	1400645	149.47	22700	24650	22600	29550	15950	22750	23782.29	2.99	0	-89906	24450	23600	22900	22050	21350	23250	21700	111	6800	500	15920	50	1	22102155	5128	-76.32	8.04	12	6.34	-304.00	2887.00	25400	20240718	-8.66	7690	20231213	201.69	25400	-8.66	20240718	7960	191.46	20240206	25400	-8.66	20240718	7690	201.69	20231213	1.03	N	220100	500	110 억		660429	N	N	267	N	00	N
20	20240828	140952	57	100.00	KOSDAQ		제약	N	N	N	N		N	23300	550	2	2.42	31318787700	1315244	140.35	22700	24650	22600	29550	15950	22750	23812.84	2.99	0	-98569	24450	23600	22900	22050	21350	23250	21700	111	6800	500	15920	50	1	22102155	5150	-76.64	8.07	12	5.95	-304.00	2887.00	25400	20240718	-8.27	7690	20231213	202.99	25400	-8.27	20240718	7960	192.71	20240206	25400	-8.27	20240718	7690	202.99	20231213	1.03	N	220100	500	110 억		660429	N	N	267	N	00	N
21	20240828	130948	57	100.00	KOSDAQ		제약	N	N	N	N		N	24250	1500	2	6.59	28027237250	1175872	125.48	22700	24650	22600	29550	15950	22750	23836.06	2.99	0	-80414	24450	23600	22900	22050	21350	23250	21700	111	6800	500	15920	50	1	22102155	5360	-79.77	8.40	12	5.32	-304.00	2887.00	25400	20240718	-4.53	7690	20231213	215.34	25400	-4.53	20240718	7960	204.65	20240206	25400	-4.53	20240718	7690	215.34	20231213	1.03	N	220100	500	110 억		660429	N	N	267	N	00	N
22	20240828	120946	57	100.00	KOSDAQ		제약	N	N	N	N		N	23900	1150	2	5.05	24723352050	1038832	110.86	22700	24650	22600	29550	15950	22750	23800.04	2.99	0	-87846	24450	23600	22900	22050	21350	23250	21700	111	6800	500	15920	50	1	22102155	5282	-78.62	8.28	12	4.70	-304.00	2887.00	25400	20240718	-5.91	7690	20231213	210.79	25400	-5.91	20240718	7960	200.25	20240206	25400	-5.91	20240718	7690	210.79	20231213	1.03	N	220100	500	110 억		660429	N	N	267	N	00	N
23	20240828	110945	57	100.00	KOSDAQ		제약	N	N	N	N		N	23400	650	2	2.86	22905757050	962148	102.67	22700	24650	22600	29550	15950	22750	23807.83	2.99	0	-81563	24450	23600	22900	22050	21350	23250	21700	111	6800	500	15920	50	1	22102155	5172	-76.97	8.11	12	4.35	-304.00	2887.00	25400	20240718	-7.87	7690	20231213	204.29	25400	-7.87	20240718	7960	193.97	20240206	25400	-7.87	20240718	7690	204.29	20231213	1.03	N	220100	500	110 억		660429	N	N	267	N	00	N
24	20240828	101014	57	100.00	KOSDAQ		제약	N	N	N	N		N	23950	1200	2	5.27	18672707600	783397	83.60	22700	24650	22600	29550	15950	22750	23836.74	2.99	0	-87554	24450	23600	22900	22050	21350	23250	21700	111	6800	500	15920	50	1	22102155	5293	-78.78	8.30	12	3.54	-304.00	2887.00	25400	20240718	-5.71	7690	20231213	211.44	25400	-5.71	20240718	7960	200.88	20240206	25400	-5.71	20240718	7690	211.44	20231213	1.03	N	220100	500	110 억		660429	N	N	267	N	00	N
25	20240828	091002	57	100.00	KOSDAQ		제약	N	N	N	N		N	23300	550	2	2.42	2248456750	97556	10.41	22700	23400	22600	29550	15950	22750	23050.48	2.99	0	-2539	24450	23600	22900	22050	21350	23250	21700	111	6800	500	15920	50	1	22102155	5150	-76.64	8.07	12	0.44	-304.00	2887.00	25400	20240718	-8.27	7690	20231213	202.99	25400	-8.27	20240718	7960	192.71	20240206	25400	-8.27	20240718	7690	202.99	20231213	1.03	N	220100	500	110 억		660429	N	N	267	N	00	N
26	20240827	160942	57	100.00	KOSDAQ		제약	N	N	N	N		N	22750	-700	5	-2.99	21231915400	929314	34.04	23450	23750	22200	30450	16450	23450	22845.90	3.68	0	-151415	26316	24882	22616	21182	18916	25600	21900	111	7000	500	16410	50	1	22102155	5028	-74.84	7.88	12	4.20	-304.00	2887.00	25400	20240718	-10.43	7690	20231213	195.84	25400	-10.43	20240718	7960	185.80	20240206	25400	-10.43	20240718	7690	195.84	20231213	1.04	N	220100	500	110 억		812951	N	N	267	N	00	N
27	20240827	150947	57	100.00	KOSDAQ		제약	N	N	N	N		N	22850	-600	5	-2.56	20439214200	894459	32.76	23450	23750	22200	30450	16450	23450	22849.85	3.68	0	-145102	26316	24882	22616	21182	18916	25600	21900	111	7000	500	16410	50	1	22102155	5050	-75.16	7.91	12	4.05	-304.00	2887.00	25400	20240718	-10.04	7690	20231213	197.14	25400	-10.04	20240718	7960	187.06	20240206	25400	-10.04	20240718	7690	197.14	20231213	1.04	N	220100	500	110 억		812951	N	N	215	N	00	N
28	20240827	140950	57	100.00	KOSDAQ		제약	N	N	N	N		N	22800	-650	5	-2.77	16594567550	723883	26.51	23450	23750	22350	30450	16450	23450	22923.22	3.68	0	-118503	26316	24882	22616	21182	18916	25600	21900	111	7000	500	16410	50	1	22102155	5039	-75.00	7.90	12	3.28	-304.00	2887.00	25400	20240718	-10.24	7690	20231213	196.49	25400	-10.24	20240718	7960	186.43	20240206	25400	-10.24	20240718	7690	196.49	20231213	1.04	N	220100	500	110 억		812951	N	N	215	N	00	N
29	20240827	130953	57	100.00	KOSDAQ		제약	N	N	N	N		N	22650	-800	5	-3.41	13819544050	601388	22.03	23450	23750	22450	30450	16450	23450	22978.16	3.68	0	-74999	26316	24882	22616	21182	18916	25600	21900	111	7000	500	16410	50	1	22102155	5006	-74.51	7.85	12	2.72	-304.00	2887.00	25400	20240718	-10.83	7690	20231213	194.54	25400	-10.83	20240718	7960	184.55	20240206	25400	-10.83	20240718	7690	194.54	20231213	1.04	N	220100	500	110 억		812951	N	N	215	N	00	N
30	20240827	120954	57	100.00	KOSDAQ		제약	N	N	N	N		N	22650	-800	5	-3.41	12774437100	555227	20.34	23450	23750	22450	30450	16450	23450	23006.32	3.68	0	-59602	26316	24882	22616	21182	18916	25600	21900	111	7000	500	16410	50	1	22102155	5006	-74.51	7.85	12	2.51	-304.00	2887.00	25400	20240718	-10.83	7690	20231213	194.54	25400	-10.83	20240718	7960	184.55	20240206	25400	-10.83	20240718	7690	194.54	20231213	1.04	N	220100	500	110 억		812951	N	N	215	N	00	N
31	20240827	110950	57	100.00	KOSDAQ		제약	N	N	N	N		N	22600	-850	5	-3.62	11831643550	513599	18.81	23450	23750	22450	30450	16450	23450	23035.44	3.68	0	-47867	26316	24882	22616	21182	18916	25600	21900	111	7000	500	16410	50	1	22102155	4995	-74.34	7.83	12	2.32	-304.00	2887.00	25400	20240718	-11.02	7690	20231213	193.89	25400	-11.02	20240718	7960	183.92	20240206	25400	-11.02	20240718	7690	193.89	20231213	1.04	N	220100	500	110 억		812951	N	N	215	N	00	N
32	20240827	100948	57	100.00	KOSDAQ		제약	N	N	N	N		N	22900	-550	5	-2.35	9367150850	404738	14.82	23450	23750	22550	30450	16450	23450	23142.53	3.68	0	-30424	26316	24882	22616	21182	18916	25600	21900	111	7000	500	16410	50	1	22102155	5061	-75.33	7.93	12	1.83	-304.00	2887.00	25400	20240718	-9.84	7690	20231213	197.79	25400	-9.84	20240718	7960	187.69	20240206	25400	-9.84	20240718	7690	197.79	20231213	1.04	N	220100	500	110 억		812951	N	N	215	N	00	N
33	20240827	090948	57	100.00	KOSDAQ		제약	N	N	N	N		N	23550	100	2	0.43	2479860200	105890	3.88	23450	23750	23150	30450	16450	23450	23418.74	3.68	0	-17293	26316	24882	22616	21182	18916	25600	21900	111	7000	500	16410	50	1	22102155	5205	-77.47	8.16	12	0.48	-304.00	2887.00	25400	20240718	-7.28	7690	20231213	206.24	25400	-7.28	20240718	7960	195.85	20240206	25400	-7.28	20240718	7690	206.24	20231213	1.04	N	220100	500	110 억		812951	N	N	215	N	00	N
34	20240826	160934	57	100.00	KOSDAQ		제약	N	N	N	N		N	23450	3150	2	15.52	62018225950	2711538	530.31	20650	24050	20350	26350	14250	20300	22870.59	2.39	0	293598	21246	20772	20026	19552	18806	21010	19790	111	6050	500	14210	50	1	22102155	5183	-77.14	8.12	12	12.27	-304.00	2887.00	25400	20240718	-7.68	7690	20231213	204.94	25400	-7.68	20240718	7960	194.60	20240206	25400	-7.68	20240718	7690	204.94	20231213	1.04	N	220100	500	110 억		528263	N	N	215	N	00	N
35	20240826	150943	57	100.00	KOSDAQ		제약	N	N	N	N		N	23400	3100	2	15.27	60731946250	2656569	519.56	20650	24050	20350	26350	14250	20300	22861.05	2.39	0	293404	21246	20772	20026	19552	18806	21010	19790	111	6050	500	14210	50	1	22102155	5172	-76.97	8.11	12	12.02	-304.00	2887.00	25400	20240718	-7.87	7690	20231213	204.29	25400	-7.87	20240718	7960	193.97	20240206	25400	-7.87	20240718	7690	204.29	20231213	1.04	N	220100	500	110 억		528263	N	N	4417	N	00	N
36	20240826	140946	57	100.00	KOSDAQ		제약	N	N	N	N		N	23300	3000	2	14.78	56664622350	2481151	485.26	20650	24050	20350	26350	14250	20300	22838.04	2.39	0	282338	21246	20772	20026	19552	18806	21010	19790	111	6050	500	14210	50	1	22102155	5150	-76.64	8.07	12	11.23	-304.00	2887.00	25400	20240718	-8.27	7690	20231213	202.99	25400	-8.27	20240718	7960	192.71	20240206	25400	-8.27	20240718	7690	202.99	20231213	1.04	N	220100	500	110 억		528263	N	N	4417	N	00	N
37	20240826	130946	57	100.00	KOSDAQ		제약	N	N	N	N		N	23450	3150	2	15.52	52287061100	2294951	448.84	20650	24050	20350	26350	14250	20300	22783.52	2.39	0	250264	21246	20772	20026	19552	18806	21010	19790	111	6050	500	14210	50	1	22102155	5183	-77.14	8.12	12	10.38	-304.00	2887.00	25400	20240718	-7.68	7690	20231213	204.94	25400	-7.68	20240718	7960	194.60	20240206	25400	-7.68	20240718	7690	204.94	20231213	1.04	N	220100	500	110 억		528263	N	N	4417	N	00	N
38	20240826	120940	57	100.00	KOSDAQ		제약	N	N	N	N		N	23200	2900	2	14.29	47615860700	2093675	409.47	20650	24050	20350	26350	14250	20300	22742.72	2.39	0	211551	21246	20772	20026	19552	18806	21010	19790	111	6050	500	14210	50	1	22102155	5128	-76.32	8.04	12	9.47	-304.00	2887.00	25400	20240718	-8.66	7690	20231213	201.69	25400	-8.66	20240718	7960	191.46	20240206	25400	-8.66	20240718	7690	201.69	20231213	1.04	N	220100	500	110 억		528263	N	N	4417	N	00	N
39	20240826	110944	57	100.00	KOSDAQ		제약	N	N	N	N		N	23350	3050	2	15.02	34842817800	1552615	303.66	20650	23600	20350	26350	14250	20300	22441.38	2.39	0	214139	21246	20772	20026	19552	18806	21010	19790	111	6050	500	14210	50	1	22102155	5161	-76.81	8.09	12	7.02	-304.00	2887.00	25400	20240718	-8.07	7690	20231213	203.64	25400	-8.07	20240718	7960	193.34	20240206	25400	-8.07	20240718	7690	203.64	20231213	1.04	N	220100	500	110 억		528263	N	N	4417	N	00	N
40	20240826	100945	57	100.00	KOSDAQ		제약	N	N	N	N		N	23200	2900	2	14.29	19100606100	873348	170.81	20650	23300	20350	26350	14250	20300	21870.56	2.39	0	88635	21246	20772	20026	19552	18806	21010	19790	111	6050	500	14210	50	1	22102155	5128	-76.32	8.04	12	3.95	-304.00	2887.00	25400	20240718	-8.66	7690	20231213	201.69	25400	-8.66	20240718	7960	191.46	20240206	25400	-8.66	20240718	7690	201.69	20231213	1.04	N	220100	500	110 억		528263	N	N	4417	N	00	N
41	20240826	090940	57	100.00	KOSDAQ		제약	N	N	N	N		N	20650	350	2	1.72	1165429550	56691	11.09	20650	20750	20350	26350	14250	20300	20557.58	2.39	0	-5012	21246	20772	20026	19552	18806	21010	19790	111	6050	500	14210	50	1	22102155	4564	-67.93	7.15	12	0.26	-304.00	2887.00	25400	20240718	-18.70	7690	20231213	168.53	25400	-18.70	20240718	7960	159.42	20240206	25400	-18.70	20240718	7690	168.53	20231213	1.04	N	220100	500	110 억		528263	N	N	4417	N	00	N
42	20240823	160935	57	100.00	KOSDAQ		제약	N	N	N	N		N	20300	890	2	4.59	10110455840	507609	147.75	19380	20500	19280	25200	13590	19410	19918.02	2.24	0	35008	20590	20000	19660	19070	18730	19830	18900	111	5790	500	13580	50	1	22102155	4487	-66.78	7.03	12	2.30	-304.00	2887.00	25400	20240718	-20.08	7690	20231213	163.98	25400	-20.08	20240718	7960	155.03	20240206	25400	-20.08	20240718	7690	163.98	20231213	1.03	N	220100	500	110 억		494176	N	N	4417	N	00	N
43	20240823	150943	57	100.00	KOSDAQ		제약	N	N	N	N		N	20350	940	2	4.84	9732046690	488977	142.33	19380	20500	19280	25200	13590	19410	19903.30	2.24	0	29908	20590	20000	19660	19070	18730	19830	18900	111	5790	500	13580	50	1	22102155	4498	-66.94	7.05	12	2.21	-304.00	2887.00	25400	20240718	-19.88	7690	20231213	164.63	25400	-19.88	20240718	7960	155.65	20240206	25400	-19.88	20240718	7690	164.63	20231213	1.03	N	220100	500	110 억		494176	N	N	2352	N	00	N
44	20240823	140943	57	100.00	KOSDAQ		제약	N	N	N	N		N	20200	790	2	4.07	8621889790	434240	126.40	19380	20500	19280	25200	13590	19410	19855.56	2.24	0	19226	20590	20000	19660	19070	18730	19830	18900	111	5790	500	13580	50	1	22102155	4465	-66.45	7.00	12	1.96	-304.00	2887.00	25400	20240718	-20.47	7690	20231213	162.68	25400	-20.47	20240718	7960	153.77	20240206	25400	-20.47	20240718	7690	162.68	20231213	1.03	N	220100	500	110 억		494176	N	N	2352	N	00	N
45	20240823	130943	57	100.00	KOSDAQ		제약	N	N	N	N		N	20200	790	2	4.07	6978924590	353338	102.85	19380	20300	19280	25200	13590	19410	19751.82	2.24	0	11556	20590	20000	19660	19070	18730	19830	18900	111	5790	500	13580	50	1	22102155	4465	-66.45	7.00	12	1.60	-304.00	2887.00	25400	20240718	-20.47	7690	20231213	162.68	25400	-20.47	20240718	7960	153.77	20240206	25400	-20.47	20240718	7690	162.68	20231213	1.03	N	220100	500	110 억		494176	N	N	2352	N	00	N
46	20240823	120941	57	100.00	KOSDAQ		제약	N	N	N	N		N	19960	550	2	2.83	5885625280	299038	87.04	19380	20150	19280	25200	13590	19410	19682.25	2.24	0	5555	20590	20000	19660	19070	18730	19830	18900	111	5790	500	13580	10	1	22102155	4412	-65.66	6.91	12	1.35	-304.00	2887.00	25400	20240718	-21.42	7690	20231213	159.56	25400	-21.42	20240718	7960	150.75	20240206	25400	-21.42	20240718	7690	159.56	20231213	1.03	N	220100	500	110 억		494176	N	N	2352	N	00	N
47	20240823	110938	57	100.00	KOSDAQ		제약	N	N	N	N		N	19750	340	2	1.75	4847080510	246994	71.89	19380	20100	19280	25200	13590	19410	19624.65	2.24	0	4296	20590	20000	19660	19070	18730	19830	18900	111	5790	500	13580	10	1	22102155	4365	-64.97	6.84	12	1.12	-304.00	2887.00	25400	20240718	-22.24	7690	20231213	156.83	25400	-22.24	20240718	7960	148.12	20240206	25400	-22.24	20240718	7690	156.83	20231213	1.03	N	220100	500	110 억		494176	N	N	2352	N	00	N
48	20240823	100942	57	100.00	KOSDAQ		제약	N	N	N	N		N	19310	-100	5	-0.52	3713092370	189609	55.19	19380	20100	19280	25200	13590	19410	19583.28	2.24	0	-4631	20590	20000	19660	19070	18730	19830	18900	111	5790	500	13580	10	1	22102155	4268	-63.52	6.69	12	0.86	-304.00	2887.00	25400	20240718	-23.98	7690	20231213	151.11	25400	-23.98	20240718	7960	142.59	20240206	25400	-23.98	20240718	7690	151.11	20231213	1.03	N	220100	500	110 억		494176	N	N	2352	N	00	N
49	20240823	090941	57	100.00	KOSDAQ		제약	N	N	N	N		N	19540	130	2	0.67	452820560	23250	6.77	19380	19610	19300	25200	13590	19410	19477.38	2.24	0	1952	20590	20000	19660	19070	18730	19830	18900	111	5790	500	13580	10	1	22102155	4319	-64.28	6.77	12	0.11	-304.00	2887.00	25400	20240718	-23.07	7690	20231213	154.10	25400	-23.07	20240718	7960	145.48	20240206	25400	-23.07	20240718	7690	154.10	20231213	1.03	N	220100	500	110 억		494176	N	N	2352	N	00	N
50	20240822	160936	57	100.00	KOSDAQ		제약	N	N	N	N		N	19410	-640	5	-3.19	6709241960	341643	68.18	20050	20250	19320	26050	14050	20050	19638.47	2.23	0	818	21823	20936	20263	19376	18703	20600	19040	111	6000	500	14030	10	1	22102155	4290	-63.85	6.72	12	1.55	-304.00	2887.00	25400	20240718	-23.58	7690	20231213	152.41	25400	-23.58	20240718	7960	143.84	20240206	25400	-23.58	20240718	7690	152.41	20231213	0.97	N	220100	500	110 억		493426	N	N	2352	N	00	N
51	20240822	150943	57	100.00	KOSDAQ		제약	N	N	N	N		N	19580	-470	5	-2.34	6380876610	324766	64.81	20050	20250	19320	26050	14050	20050	19647.51	2.23	0	523	21823	20936	20263	19376	18703	20600	19040	111	6000	500	14030	10	1	22102155	4328	-64.41	6.78	12	1.47	-304.00	2887.00	25400	20240718	-22.91	7690	20231213	154.62	25400	-22.91	20240718	7960	145.98	20240206	25400	-22.91	20240718	7690	154.62	20231213	0.97	N	220100	500	110 억		493426	N	N	2587	N	00	N
52	20240822	140944	57	100.00	KOSDAQ		제약	N	N	N	N		N	19520	-530	5	-2.64	5815472410	295822	59.04	20050	20250	19320	26050	14050	20050	19658.58	2.23	0	968	21823	20936	20263	19376	18703	20600	19040	111	6000	500	14030	10	1	22102155	4314	-64.21	6.76	12	1.34	-304.00	2887.00	25400	20240718	-23.15	7690	20231213	153.84	25400	-23.15	20240718	7960	145.23	20240206	25400	-23.15	20240718	7690	153.84	20231213	0.97	N	220100	500	110 억		493426	N	N	2587	N	00	N
53	20240822	130944	57	100.00	KOSDAQ		제약	N	N	N	N		N	19860	-190	5	-0.95	5493439480	279434	55.77	20050	20250	19320	26050	14050	20050	19659.06	2.23	0	4085	21823	20936	20263	19376	18703	20600	19040	111	6000	500	14030	10	1	22102155	4389	-65.33	6.88	12	1.26	-304.00	2887.00	25400	20240718	-21.81	7690	20231213	158.26	25400	-21.81	20240718	7960	149.50	20240206	25400	-21.81	20240718	7690	158.26	20231213	0.97	N	220100	500	110 억		493426	N	N	2587	N	00	N
54	20240822	120948	57	100.00	KOSDAQ		제약	N	N	N	N		N	19520	-530	5	-2.64	4716195360	239807	47.86	20050	20250	19320	26050	14050	20050	19666.50	2.23	0	-2073	21823	20936	20263	19376	18703	20600	19040	111	6000	500	14030	10	1	22102155	4314	-64.21	6.76	12	1.08	-304.00	2887.00	25400	20240718	-23.15	7690	20231213	153.84	25400	-23.15	20240718	7960	145.23	20240206	25400	-23.15	20240718	7690	153.84	20231213	0.97	N	220100	500	110 억		493426	N	N	2587	N	00	N
55	20240822	110939	57	100.00	KOSDAQ		제약	N	N	N	N		N	19590	-460	5	-2.29	4054731780	205862	41.08	20050	20250	19320	26050	14050	20050	19696.22	2.23	0	-12	21823	20936	20263	19376	18703	20600	19040	111	6000	500	14030	10	1	22102155	4330	-64.44	6.79	12	0.93	-304.00	2887.00	25400	20240718	-22.87	7690	20231213	154.75	25400	-22.87	20240718	7960	146.11	20240206	25400	-22.87	20240718	7690	154.75	20231213	0.97	N	220100	500	110 억		493426	N	N	2587	N	00	N
56	20240822	100938	57	100.00	KOSDAQ		제약	N	N	N	N		N	19700	-350	5	-1.75	2999127750	151891	30.31	20050	20250	19320	26050	14050	20050	19745.10	2.23	0	6248	21823	20936	20263	19376	18703	20600	19040	111	6000	500	14030	10	1	22102155	4354	-64.80	6.82	12	0.69	-304.00	2887.00	25400	20240718	-22.44	7690	20231213	156.18	25400	-22.44	20240718	7960	147.49	20240206	25400	-22.44	20240718	7690	156.18	20231213	0.97	N	220100	500	110 억		493426	N	N	2587	N	00	N
57	20240822	090939	57	100.00	KOSDAQ		제약	N	N	N	N		N	19970	-80	5	-0.40	394002870	19782	3.95	20050	20050	19760	26050	14050	20050	19916.71	2.23	0	337	21823	20936	20263	19376	18703	20600	19040	111	6000	500	14030	10	1	22102155	4414	-65.69	6.92	12	0.09	-304.00	2887.00	25400	20240718	-21.38	7690	20231213	159.69	25400	-21.38	20240718	7960	150.88	20240206	25400	-21.38	20240718	7690	159.69	20231213	0.97	N	220100	500	110 억		493426	N	N	2587	N	00	N
58	20240821	160934	57	100.00	KOSDAQ		제약	N	N	N	N		N	20050	-650	5	-3.14	10033952400	498565	105.41	21000	21150	19590	26900	14500	20700	20125.70	2.38	0	-35446	21900	21300	20950	20350	20000	21125	20175	111	6200	500	14490	50	1	22102155	4431	-65.95	6.94	12	2.26	-304.00	2887.00	25400	20240718	-21.06	7690	20231213	160.73	25400	-21.06	20240718	7960	151.88	20240206	25400	-21.06	20240718	7690	160.73	20231213	0.98	N	220100	500	110 억		524973	N	N	2583	N	00	N
59	20240821	150946	57	100.00	KOSDAQ		제약	N	N	N	N		N	20200	-500	5	-2.42	9610195050	477452	100.94	21000	21150	19590	26900	14500	20700	20128.08	2.38	0	-37773	21900	21300	20950	20350	20000	21125	20175	111	6200	500	14490	50	1	22102155	4465	-66.45	7.00	12	2.16	-304.00	2887.00	25400	20240718	-20.47	7690	20231213	162.68	25400	-20.47	20240718	7960	153.77	20240206	25400	-20.47	20240718	7690	162.68	20231213	0.98	N	220100	500	110 억		524973	N	N	1000	N	00	N
60	20240821	140943	57	100.00	KOSDAQ		제약	N	N	N	N		N	19960	-740	5	-3.57	8839483720	439057	92.83	21000	21150	19590	26900	14500	20700	20132.88	2.38	0	-40856	21900	21300	20950	20350	20000	21125	20175	111	6200	500	14490	10	1	22102155	4412	-65.66	6.91	12	1.99	-304.00	2887.00	25400	20240718	-21.42	7690	20231213	159.56	25400	-21.42	20240718	7960	150.75	20240206	25400	-21.42	20240718	7690	159.56	20231213	0.98	N	220100	500	110 억		524973	N	N	1000	N	00	N
61	20240821	130948	57	100.00	KOSDAQ		제약	N	N	N	N		N	19690	-1010	5	-4.88	7721180330	382520	80.87	21000	21150	19680	26900	14500	20700	20185.03	2.38	0	-31673	21900	21300	20950	20350	20000	21125	20175	111	6200	500	14490	10	1	22102155	4352	-64.77	6.82	12	1.73	-304.00	2887.00	25400	20240718	-22.48	7690	20231213	156.05	25400	-22.48	20240718	7960	147.36	20240206	25400	-22.48	20240718	7690	156.05	20231213	0.98	N	220100	500	110 억		524973	N	N	1000	N	00	N
62	20240821	120948	57	100.00	KOSDAQ		제약	N	N	N	N		N	19800	-900	5	-4.35	6382789950	314721	66.54	21000	21150	19720	26900	14500	20700	20280.78	2.38	0	-18257	21900	21300	20950	20350	20000	21125	20175	111	6200	500	14490	10	1	22102155	4376	-65.13	6.86	12	1.42	-304.00	2887.00	25400	20240718	-22.05	7690	20231213	157.48	25400	-22.05	20240718	7960	148.74	20240206	25400	-22.05	20240718	7690	157.48	20231213	0.98	N	220100	500	110 억		524973	N	N	1000	N	00	N
63	20240821	110942	57	100.00	KOSDAQ		제약	N	N	N	N		N	19990	-710	5	-3.43	4977766750	243834	51.55	21000	21150	19960	26900	14500	20700	20414.57	2.38	0	-4241	21900	21300	20950	20350	20000	21125	20175	111	6200	500	14490	10	1	22102155	4418	-65.76	6.92	12	1.10	-304.00	2887.00	25400	20240718	-21.30	7690	20231213	159.95	25400	-21.30	20240718	7960	151.13	20240206	25400	-21.30	20240718	7690	159.95	20231213	0.98	N	220100	500	110 억		524973	N	N	1000	N	00	N
64	20240821	100947	57	100.00	KOSDAQ		제약	N	N	N	N		N	20400	-300	5	-1.45	2704756300	130973	27.69	21000	21150	20350	26900	14500	20700	20651.25	2.38	0	1870	21900	21300	20950	20350	20000	21125	20175	111	6200	500	14490	50	1	22102155	4509	-67.11	7.07	12	0.59	-304.00	2887.00	25400	20240718	-19.69	7690	20231213	165.28	25400	-19.69	20240718	7960	156.28	20240206	25400	-19.69	20240718	7690	165.28	20231213	0.98	N	220100	500	110 억		524973	N	N	1000	N	00	N
65	20240821	090938	57	100.00	KOSDAQ		제약	N	N	N	N		N	20900	200	2	0.97	676898350	32341	6.84	21000	21150	20700	26900	14500	20700	20930.07	2.38	0	-3348	21900	21300	20950	20350	20000	21125	20175	111	6200	500	14490	50	1	22102155	4619	-68.75	7.24	12	0.15	-304.00	2887.00	25400	20240718	-17.72	7690	20231213	171.78	25400	-17.72	20240718	7960	162.56	20240206	25400	-17.72	20240718	7690	171.78	20231213	0.98	N	220100	500	110 억		524973	N	N	1000	N	00	N
66	20240820	160928	57	100.00	KOSDAQ		제약	N	N	N	N		N	20700	-650	5	-3.04	9866831800	469639	46.37	21400	21550	20600	27750	14950	21350	21009.35	2.99	0	-72033	23843	22596	21003	19756	18163	23220	20380	111	6400	500	14940	50	1	22102155	4575	-68.09	7.17	12	2.12	-304.00	2887.00	25400	20240718	-18.50	7690	20231213	169.18	25400	-18.50	20240718	7960	160.05	20240206	25400	-18.50	20240718	7690	169.18	20231213	0.95	N	220100	500	110 억		659864	N	N	1000	N	00	N
67	20240820	150939	57	100.00	KOSDAQ		제약	N	N	N	N		N	20800	-550	5	-2.58	9575068750	455564	44.98	21400	21550	20600	27750	14950	21350	21017.76	2.99	0	-66171	23843	22596	21003	19756	18163	23220	20380	111	6400	500	14940	50	1	22102155	4597	-68.42	7.20	12	2.06	-304.00	2887.00	25400	20240718	-18.11	7690	20231213	170.48	25400	-18.11	20240718	7960	161.31	20240206	25400	-18.11	20240718	7690	170.48	20231213	0.95	N	220100	500	110 억		659864	N	N	14009	N	00	N
68	20240820	140936	57	100.00	KOSDAQ		제약	N	N	N	N		N	20850	-500	5	-2.34	8553739700	406430	40.13	21400	21550	20600	27750	14950	21350	21045.73	2.99	0	-52558	23843	22596	21003	19756	18163	23220	20380	111	6400	500	14940	50	1	22102155	4608	-68.59	7.22	12	1.84	-304.00	2887.00	25400	20240718	-17.91	7690	20231213	171.13	25400	-17.91	20240718	7960	161.93	20240206	25400	-17.91	20240718	7690	171.13	20231213	0.95	N	220100	500	110 억		659864	N	N	14009	N	00	N
69	20240820	130938	57	100.00	KOSDAQ		제약	N	N	N	N		N	20900	-450	5	-2.11	8006238600	380171	37.54	21400	21550	20600	27750	14950	21350	21059.26	2.99	0	-43317	23843	22596	21003	19756	18163	23220	20380	111	6400	500	14940	50	1	22102155	4619	-68.75	7.24	12	1.72	-304.00	2887.00	25400	20240718	-17.72	7690	20231213	171.78	25400	-17.72	20240718	7960	162.56	20240206	25400	-17.72	20240718	7690	171.78	20231213	0.95	N	220100	500	110 억		659864	N	N	14009	N	00	N
70	20240820	120933	57	100.00	KOSDAQ		제약	N	N	N	N		N	21050	-300	5	-1.41	7017138300	332926	32.87	21400	21550	20600	27750	14950	21350	21076.84	2.99	0	-15929	23843	22596	21003	19756	18163	23220	20380	111	6400	500	14940	50	1	22102155	4653	-69.24	7.29	12	1.51	-304.00	2887.00	25400	20240718	-17.13	7690	20231213	173.73	25400	-17.13	20240718	7960	164.45	20240206	25400	-17.13	20240718	7690	173.73	20231213	0.95	N	220100	500	110 억		659864	N	N	14009	N	00	N
71	20240820	110931	57	100.00	KOSDAQ		제약	N	N	N	N		N	21050	-300	5	-1.41	6677339100	316767	31.28	21400	21550	20600	27750	14950	21350	21079.31	2.99	0	-15979	23843	22596	21003	19756	18163	23220	20380	111	6400	500	14940	50	1	22102155	4653	-69.24	7.29	12	1.43	-304.00	2887.00	25400	20240718	-17.13	7690	20231213	173.73	25400	-17.13	20240718	7960	164.45	20240206	25400	-17.13	20240718	7690	173.73	20231213	0.95	N	220100	500	110 억		659864	N	N	14009	N	00	N
72	20240820	100928	57	100.00	KOSDAQ		제약	N	N	N	N		N	21250	-100	5	-0.47	5714139450	271206	26.78	21400	21550	20600	27750	14950	21350	21068.95	2.99	0	-6371	23843	22596	21003	19756	18163	23220	20380	111	6400	500	14940	50	1	22102155	4697	-69.90	7.36	12	1.23	-304.00	2887.00	25400	20240718	-16.34	7690	20231213	176.33	25400	-16.34	20240718	7960	166.96	20240206	25400	-16.34	20240718	7690	176.33	20231213	0.95	N	220100	500	110 억		659864	N	N	14009	N	00	N
73	20240820	090931	57	100.00	KOSDAQ		제약	N	N	N	N		N	21050	-300	5	-1.41	1112876650	52502	5.18	21400	21450	21050	27750	14950	21350	21195.64	2.99	0	-13616	23843	22596	21003	19756	18163	23220	20380	111	6400	500	14940	50	1	22102155	4653	-69.24	7.29	12	0.24	-304.00	2887.00	25400	20240718	-17.13	7690	20231213	173.73	25400	-17.13	20240718	7960	164.45	20240206	25400	-17.13	20240718	7690	173.73	20231213	0.95	N	220100	500	110 억		659864	N	N	14009	N	00	N
74	20240819	160920	57	100.00	KOSDAQ		제약	N	N	N	N		N	21350	1730	2	8.82	21272366400	1008461	234.81	19620	22250	19410	25500	13740	19620	21094.41	2.44	0	122744	20066	19842	19456	19232	18846	19955	19345	111	5880	500	13730	50	1	22102155	4719	-70.23	7.40	12	4.56	-304.00	2887.00	25400	20240718	-15.94	7690	20231213	177.63	25400	-15.94	20240718	7960	168.22	20240206	25400	-15.94	20240718	7690	177.63	20231213	0.90	N	220100	500	110 억		538709	N	N	14008	N	00	N
75	20240819	150929	57	100.00	KOSDAQ		제약	N	N	N	N		N	21150	1530	2	7.80	20256118000	960619	223.67	19620	22250	19410	25500	13740	19620	21087.45	2.44	0	131022	20066	19842	19456	19232	18846	19955	19345	111	5880	500	13730	50	1	22102155	4675	-69.57	7.33	12	4.35	-304.00	2887.00	25400	20240718	-16.73	7690	20231213	175.03	25400	-16.73	20240718	7960	165.70	20240206	25400	-16.73	20240718	7690	175.03	20231213	0.90	N	220100	500	110 억		538709	N	N	1377	N	00	N
76	20240819	140930	57	100.00	KOSDAQ		제약	N	N	N	N		N	21250	1630	2	8.31	18544132600	879819	204.85	19620	22250	19410	25500	13740	19620	21078.22	2.44	0	126951	20066	19842	19456	19232	18846	19955	19345	111	5880	500	13730	50	1	22102155	4697	-69.90	7.36	12	3.98	-304.00	2887.00	25400	20240718	-16.34	7690	20231213	176.33	25400	-16.34	20240718	7960	166.96	20240206	25400	-16.34	20240718	7690	176.33	20231213	0.90	N	220100	500	110 억		538709	N	N	1377	N	00	N
77	20240819	130925	57	100.00	KOSDAQ		제약	N	N	N	N		N	21600	1980	2	10.09	16642626150	790209	183.99	19620	22250	19410	25500	13740	19620	21062.15	2.44	0	127641	20066	19842	19456	19232	18846	19955	19345	111	5880	500	13730	50	1	22102155	4774	-71.05	7.48	12	3.58	-304.00	2887.00	25400	20240718	-14.96	7690	20231213	180.88	25400	-14.96	20240718	7960	171.36	20240206	25400	-14.96	20240718	7690	180.88	20231213	0.90	N	220100	500	110 억		538709	N	N	1377	N	00	N
78	20240819	120925	57	100.00	KOSDAQ		제약	N	N	N	N		N	21450	1830	2	9.33	15082858200	717948	167.16	19620	22250	19410	25500	13740	19620	21009.46	2.44	0	108050	20066	19842	19456	19232	18846	19955	19345	111	5880	500	13730	50	1	22102155	4741	-70.56	7.43	12	3.25	-304.00	2887.00	25400	20240718	-15.55	7690	20231213	178.93	25400	-15.55	20240718	7960	169.47	20240206	25400	-15.55	20240718	7690	178.93	20231213	0.90	N	220100	500	110 억		538709	N	N	1377	N	00	N
79	20240819	110926	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	2180	2	11.11	11278899300	543271	126.49	19620	21850	19410	25500	13740	19620	20762.37	2.44	0	75618	20066	19842	19456	19232	18846	19955	19345	111	5880	500	13730	50	1	22102155	4818	-71.71	7.55	12	2.46	-304.00	2887.00	25400	20240718	-14.17	7690	20231213	183.49	25400	-14.17	20240718	7960	173.87	20240206	25400	-14.17	20240718	7690	183.49	20231213	0.90	N	220100	500	110 억		538709	N	N	1377	N	00	N
80	20240819	100928	57	100.00	KOSDAQ		제약	N	N	N	N		N	20850	1230	2	6.27	6147020900	302561	70.45	19620	21200	19410	25500	13740	19620	20318.03	2.44	0	39709	20066	19842	19456	19232	18846	19955	19345	111	5880	500	13730	50	1	22102155	4608	-68.59	7.22	12	1.37	-304.00	2887.00	25400	20240718	-17.91	7690	20231213	171.13	25400	-17.91	20240718	7960	161.93	20240206	25400	-17.91	20240718	7690	171.13	20231213	0.90	N	220100	500	110 억		538709	N	N	1377	N	00	N
81	20240819	090926	57	100.00	KOSDAQ		제약	N	N	N	N		N	19670	50	2	0.25	681280420	34819	8.11	19620	19740	19410	25500	13740	19620	19565.39	2.44	0	-1877	20066	19842	19456	19232	18846	19955	19345	111	5880	500	13730	10	1	22102155	4347	-64.70	6.81	12	0.16	-304.00	2887.00	25400	20240718	-22.56	7690	20231213	155.79	25400	-22.56	20240718	7960	147.11	20240206	25400	-22.56	20240718	7690	155.79	20231213	0.90	N	220100	500	110 억		538709	N	N	1377	N	00	N
82	20240816	160919	57	100.00	KOSDAQ		제약	N	N	N	N		N	19620	270	2	1.40	8245941080	426439	57.67	19300	19680	19070	25150	13550	19350	19336.72	2.40	0	7468	22396	20872	20076	18552	17756	20475	18155	111	5800	500	13540	10	1	22102155	4336	-64.54	6.80	12	1.93	-304.00	2887.00	25400	20240718	-22.76	7690	20231213	155.14	25400	-22.76	20240718	7960	146.48	20240206	25400	-22.76	20240718	7690	155.14	20231213	0.88	N	220100	500	110 억		531073	N	N	1377	N	00	N
83	20240816	150922	57	100.00	KOSDAQ		제약	N	N	N	N		N	19580	230	2	1.19	7922247710	409946	55.44	19300	19610	19070	25150	13550	19350	19325.10	2.40	0	9969	22396	20872	20076	18552	17756	20475	18155	111	5800	500	13540	10	1	22102155	4328	-64.41	6.78	12	1.85	-304.00	2887.00	25400	20240718	-22.91	7690	20231213	154.62	25400	-22.91	20240718	7960	145.98	20240206	25400	-22.91	20240718	7690	154.62	20231213	0.88	N	220100	500	110 억		531073	N	N	572	N	00	N
84	20240816	140925	57	100.00	KOSDAQ		제약	N	N	N	N		N	19190	-160	5	-0.83	6931247450	358953	48.54	19300	19590	19070	25150	13550	19350	19309.62	2.40	0	6567	22396	20872	20076	18552	17756	20475	18155	111	5800	500	13540	10	1	22102155	4241	-63.12	6.65	12	1.62	-304.00	2887.00	25400	20240718	-24.45	7690	20231213	149.54	25400	-24.45	20240718	7960	141.08	20240206	25400	-24.45	20240718	7690	149.54	20231213	0.88	N	220100	500	110 억		531073	N	N	572	N	00	N
85	20240816	130927	57	100.00	KOSDAQ		제약	N	N	N	N		N	19200	-150	5	-0.78	6280314150	325057	43.96	19300	19590	19070	25150	13550	19350	19320.65	2.40	0	1244	22396	20872	20076	18552	17756	20475	18155	111	5800	500	13540	10	1	22102155	4244	-63.16	6.65	12	1.47	-304.00	2887.00	25400	20240718	-24.41	7690	20231213	149.67	25400	-24.41	20240718	7960	141.21	20240206	25400	-24.41	20240718	7690	149.67	20231213	0.88	N	220100	500	110 억		531073	N	N	572	N	00	N
86	20240816	120922	57	100.00	KOSDAQ		제약	N	N	N	N		N	19310	-40	5	-0.21	5082424700	262494	35.50	19300	19590	19150	25150	13550	19350	19362.06	2.40	0	7745	22396	20872	20076	18552	17756	20475	18155	111	5800	500	13540	10	1	22102155	4268	-63.52	6.69	12	1.19	-304.00	2887.00	25400	20240718	-23.98	7690	20231213	151.11	25400	-23.98	20240718	7960	142.59	20240206	25400	-23.98	20240718	7690	151.11	20231213	0.88	N	220100	500	110 억		531073	N	N	572	N	00	N
87	20240816	110926	57	100.00	KOSDAQ		제약	N	N	N	N		N	19340	-10	5	-0.05	4413448410	227922	30.82	19300	19590	19150	25150	13550	19350	19363.85	2.40	0	1380	22396	20872	20076	18552	17756	20475	18155	111	5800	500	13540	10	1	22102155	4275	-63.62	6.70	12	1.03	-304.00	2887.00	25400	20240718	-23.86	7690	20231213	151.50	25400	-23.86	20240718	7960	142.96	20240206	25400	-23.86	20240718	7690	151.50	20231213	0.88	N	220100	500	110 억		531073	N	N	572	N	00	N
88	20240816	100923	57	100.00	KOSDAQ		제약	N	N	N	N		N	19270	-80	5	-0.41	3526146030	182001	24.61	19300	19590	19150	25150	13550	19350	19374.32	2.40	0	-666	22396	20872	20076	18552	17756	20475	18155	111	5800	500	13540	10	1	22102155	4259	-63.39	6.67	12	0.82	-304.00	2887.00	25400	20240718	-24.13	7690	20231213	150.59	25400	-24.13	20240718	7960	142.09	20240206	25400	-24.13	20240718	7690	150.59	20231213	0.88	N	220100	500	110 억		531073	N	N	572	N	00	N
89	20240816	090924	57	100.00	KOSDAQ		제약	N	N	N	N		N	19350	0	3	0.00	1173866550	60568	8.19	19300	19550	19280	25150	13550	19350	19380.97	2.40	0	256	22396	20872	20076	18552	17756	20475	18155	111	5800	500	13540	10	1	22102155	4277	-63.65	6.70	12	0.27	-304.00	2887.00	25400	20240718	-23.82	7690	20231213	151.63	25400	-23.82	20240718	7960	143.09	20240206	25400	-23.82	20240718	7690	151.63	20231213	0.88	N	220100	500	110 억		531073	N	N	572	N	00	N
90	20240814	160923	57	100.00	KOSDAQ		제약	N	N	N	N		N	19350	-1350	5	-6.52	14824844440	735917	157.86	20950	21600	19280	26900	14500	20700	20146.05	2.59	0	-43746	21826	21262	20586	20022	19346	20925	19685	111	6200	500	14490	10	1	22102155	4277	-63.65	6.70	12	3.33	-304.00	2887.00	25400	20240718	-23.82	7690	20231213	151.63	25400	-23.82	20240718	7960	143.09	20240206	25400	-23.82	20240718	7690	151.63	20231213	0.86	N	220100	500	110 억		571566	N	N	572	N	00	N
91	20240814	150925	57	100.00	KOSDAQ		제약	N	N	N	N		N	19500	-1200	5	-5.80	13598657230	672718	144.30	20950	21600	19500	26900	14500	20700	20214.50	2.59	0	-49040	21826	21262	20586	20022	19346	20925	19685	111	6200	500	14490	10	1	22102155	4310	-64.14	6.75	12	3.04	-304.00	2887.00	25400	20240718	-23.23	7690	20231213	153.58	25400	-23.23	20240718	7960	144.97	20240206	25400	-23.23	20240718	7690	153.58	20231213	0.86	N	220100	500	110 억		571566	N	N	151	N	00	N
92	20240814	140929	57	100.00	KOSDAQ		제약	N	N	N	N		N	19650	-1050	5	-5.07	11693552060	575684	123.49	20950	21600	19630	26900	14500	20700	20312.45	2.59	0	-36275	21826	21262	20586	20022	19346	20925	19685	111	6200	500	14490	10	1	22102155	4343	-64.64	6.81	12	2.60	-304.00	2887.00	25400	20240718	-22.64	7690	20231213	155.53	25400	-22.64	20240718	7960	146.86	20240206	25400	-22.64	20240718	7690	155.53	20231213	0.86	N	220100	500	110 억		571566	N	N	151	N	00	N
93	20240814	130926	57	100.00	KOSDAQ		제약	N	N	N	N		N	19920	-780	5	-3.77	9303136580	454950	97.59	20950	21600	19720	26900	14500	20700	20448.70	2.59	0	-32826	21826	21262	20586	20022	19346	20925	19685	111	6200	500	14490	10	1	22102155	4403	-65.53	6.90	12	2.06	-304.00	2887.00	25400	20240718	-21.57	7690	20231213	159.04	25400	-21.57	20240718	7960	150.25	20240206	25400	-21.57	20240718	7690	159.04	20231213	0.86	N	220100	500	110 억		571566	N	N	151	N	00	N
94	20240814	120921	57	100.00	KOSDAQ		제약	N	N	N	N		N	19870	-830	5	-4.01	8336433320	406413	87.18	20950	21600	19720	26900	14500	20700	20512.22	2.59	0	-25902	21826	21262	20586	20022	19346	20925	19685	111	6200	500	14490	10	1	22102155	4392	-65.36	6.88	12	1.84	-304.00	2887.00	25400	20240718	-21.77	7690	20231213	158.39	25400	-21.77	20240718	7960	149.62	20240206	25400	-21.77	20240718	7690	158.39	20231213	0.86	N	220100	500	110 억		571566	N	N	151	N	00	N
95	20240814	110918	57	100.00	KOSDAQ		제약	N	N	N	N		N	20150	-550	5	-2.66	5776562200	277717	59.57	20950	21600	20000	26900	14500	20700	20800.17	2.59	0	-11783	21826	21262	20586	20022	19346	20925	19685	111	6200	500	14490	50	1	22102155	4454	-66.28	6.98	12	1.26	-304.00	2887.00	25400	20240718	-20.67	7690	20231213	162.03	25400	-20.67	20240718	7960	153.14	20240206	25400	-20.67	20240718	7690	162.03	20231213	0.86	N	220100	500	110 억		571566	N	N	151	N	00	N
96	20240814	100916	57	100.00	KOSDAQ		제약	N	N	N	N		N	20550	-150	5	-0.72	4237199450	201654	43.26	20950	21600	20300	26900	14500	20700	21012.23	2.59	0	-1716	21826	21262	20586	20022	19346	20925	19685	111	6200	500	14490	50	1	22102155	4542	-67.60	7.12	12	0.91	-304.00	2887.00	25400	20240718	-19.09	7690	20231213	167.23	25400	-19.09	20240718	7960	158.17	20240206	25400	-19.09	20240718	7690	167.23	20231213	0.86	N	220100	500	110 억		571566	N	N	151	N	00	N
97	20240814	090949	57	100.00	KOSDAQ		제약	N	N	N	N		N	21300	600	2	2.90	976820600	46007	9.87	20950	21500	20850	26900	14500	20700	21232.00	2.59	0	3924	21826	21262	20586	20022	19346	20925	19685	111	6200	500	14490	50	1	22102155	4708	-70.07	7.38	12	0.21	-304.00	2887.00	25400	20240718	-16.14	7690	20231213	176.98	25400	-16.14	20240718	7960	167.59	20240206	25400	-16.14	20240718	7690	176.98	20231213	0.86	N	220100	500	110 억		571566	N	N	151	N	00	N
98	20240813	160908	57	100.00	KOSDAQ		제약	N	N	N	N		N	20700	-50	5	-0.24	9519236380	464034	142.12	21000	21150	19910	26950	14550	20750	20513.54	2.80	0	-41114	21650	21200	20750	20300	19850	20975	20075	111	6200	500	14520	50	1	22102155	4575	-68.09	7.17	12	2.10	-304.00	2887.00	25400	20240718	-18.50	7690	20231213	169.18	25400	-18.50	20240718	7960	160.05	20240206	25400	-18.50	20240718	7690	169.18	20231213	0.86	N	220100	500	110 억		617847	N	N	151	N	00	N
99	20240813	150915	57	100.00	KOSDAQ		제약	N	N	N	N		N	20800	50	2	0.24	9228008780	449987	137.82	21000	21150	19910	26950	14550	20750	20507.28	2.80	0	-40881	21650	21200	20750	20300	19850	20975	20075	111	6200	500	14520	50	1	22102155	4597	-68.42	7.20	12	2.04	-304.00	2887.00	25400	20240718	-18.11	7690	20231213	170.48	25400	-18.11	20240718	7960	161.31	20240206	25400	-18.11	20240718	7690	170.48	20231213	0.86	N	220100	500	110 억		617847	N	N	5991	N	00	N
100	20240813	140915	57	100.00	KOSDAQ		제약	N	N	N	N		N	20400	-350	5	-1.69	7897648680	385740	118.14	21000	21150	19910	26950	14550	20750	20474.02	2.80	0	-35404	21650	21200	20750	20300	19850	20975	20075	111	6200	500	14520	50	1	22102155	4509	-67.11	7.07	12	1.75	-304.00	2887.00	25400	20240718	-19.69	7690	20231213	165.28	25400	-19.69	20240718	7960	156.28	20240206	25400	-19.69	20240718	7690	165.28	20231213	0.86	N	220100	500	110 억		617847	N	N	5991	N	00	N
101	20240813	130915	57	100.00	KOSDAQ		제약	N	N	N	N		N	20050	-700	5	-3.37	6193033400	301119	92.22	21000	21150	19970	26950	14550	20750	20566.73	2.80	0	-54780	21650	21200	20750	20300	19850	20975	20075	111	6200	500	14520	50	1	22102155	4431	-65.95	6.94	12	1.36	-304.00	2887.00	25400	20240718	-21.06	7690	20231213	160.73	25400	-21.06	20240718	7960	151.88	20240206	25400	-21.06	20240718	7690	160.73	20231213	0.86	N	220100	500	110 억		617847	N	N	5991	N	00	N
102	20240813	120909	57	100.00	KOSDAQ		제약	N	N	N	N		N	20350	-400	5	-1.93	5222771250	252873	77.45	21000	21150	20250	26950	14550	20750	20653.73	2.80	0	-49349	21650	21200	20750	20300	19850	20975	20075	111	6200	500	14520	50	1	22102155	4498	-66.94	7.05	12	1.14	-304.00	2887.00	25400	20240718	-19.88	7690	20231213	164.63	25400	-19.88	20240718	7960	155.65	20240206	25400	-19.88	20240718	7690	164.63	20231213	0.86	N	220100	500	110 억		617847	N	N	5991	N	00	N
103	20240813	110908	57	100.00	KOSDAQ		제약	N	N	N	N		N	20450	-300	5	-1.45	4556844150	220116	67.41	21000	21150	20400	26950	14550	20750	20702.01	2.80	0	-45420	21650	21200	20750	20300	19850	20975	20075	111	6200	500	14520	50	1	22102155	4520	-67.27	7.08	12	1.00	-304.00	2887.00	25400	20240718	-19.49	7690	20231213	165.93	25400	-19.49	20240718	7960	156.91	20240206	25400	-19.49	20240718	7690	165.93	20231213	0.86	N	220100	500	110 억		617847	N	N	5991	N	00	N
104	20240813	100909	57	100.00	KOSDAQ		제약	N	N	N	N		N	20650	-100	5	-0.48	3044586350	146255	44.79	21000	21150	20400	26950	14550	20750	20816.97	2.80	0	-19068	21650	21200	20750	20300	19850	20975	20075	111	6200	500	14520	50	1	22102155	4564	-67.93	7.15	12	0.66	-304.00	2887.00	25400	20240718	-18.70	7690	20231213	168.53	25400	-18.70	20240718	7960	159.42	20240206	25400	-18.70	20240718	7690	168.53	20231213	0.86	N	220100	500	110 억		617847	N	N	5991	N	00	N
105	20240813	090914	57	100.00	KOSDAQ		제약	N	N	N	N		N	20550	-200	5	-0.96	504171750	24210	7.41	21000	21050	20550	26950	14550	20750	20824.94	2.80	0	-4873	21650	21200	20750	20300	19850	20975	20075	111	6200	500	14520	50	1	22102155	4542	-67.60	7.12	12	0.11	-304.00	2887.00	25400	20240718	-19.09	7690	20231213	167.23	25400	-19.09	20240718	7960	158.17	20240206	25400	-19.09	20240718	7690	167.23	20231213	0.86	N	220100	500	110 억		617847	N	N	5991	N	00	N
106	20240812	160902	57	100.00	KOSDAQ		제약	N	N	N	N		N	20750	250	2	1.22	6731150250	325564	63.93	20800	21200	20300	26650	14350	20500	20675.16	2.98	0	-41144	22100	21300	20650	19850	19200	21700	20250	111	6150	500	14350	50	1	22102155	4586	-68.26	7.19	12	1.47	-304.00	2887.00	25400	20240718	-18.31	7690	20231213	169.83	25400	-18.31	20240718	7960	160.68	20240206	25400	-18.31	20240718	7690	169.83	20231213	0.78	N	220100	500	110 억		658658	N	N	5991	N	00	N
107	20240812	150903	57	100.00	KOSDAQ		제약	N	N	N	N		N	20800	300	2	1.46	6460313450	312552	61.38	20800	21200	20300	26650	14350	20500	20669.57	2.98	0	-39011	22100	21300	20650	19850	19200	21700	20250	111	6150	500	14350	50	1	22102155	4597	-68.42	7.20	12	1.41	-304.00	2887.00	25400	20240718	-18.11	7690	20231213	170.48	25400	-18.11	20240718	7960	161.31	20240206	25400	-18.11	20240718	7690	170.48	20231213	0.78	N	220100	500	110 억		658658	N	N	3672	N	00	N
108	20240812	140904	57	100.00	KOSDAQ		제약	N	N	N	N		N	20700	200	2	0.98	5585830800	270552	53.13	20800	21200	20300	26650	14350	20500	20646.06	2.98	0	-34466	22100	21300	20650	19850	19200	21700	20250	111	6150	500	14350	50	1	22102155	4575	-68.09	7.17	12	1.22	-304.00	2887.00	25400	20240718	-18.50	7690	20231213	169.18	25400	-18.50	20240718	7960	160.05	20240206	25400	-18.50	20240718	7690	169.18	20231213	0.78	N	220100	500	110 억		658658	N	N	3672	N	00	N
109	20240812	130900	57	100.00	KOSDAQ		제약	N	N	N	N		N	20450	-50	5	-0.24	4887295100	236496	46.44	20800	21200	20300	26650	14350	20500	20665.45	2.98	0	-29567	22100	21300	20650	19850	19200	21700	20250	111	6150	500	14350	50	1	22102155	4520	-67.27	7.08	12	1.07	-304.00	2887.00	25400	20240718	-19.49	7690	20231213	165.93	25400	-19.49	20240718	7960	156.91	20240206	25400	-19.49	20240718	7690	165.93	20231213	0.78	N	220100	500	110 억		658658	N	N	3672	N	00	N
110	20240812	120900	57	100.00	KOSDAQ		제약	N	N	N	N		N	20550	50	2	0.24	4355889650	210620	41.36	20800	21200	20300	26650	14350	20500	20681.28	2.98	0	-27317	22100	21300	20650	19850	19200	21700	20250	111	6150	500	14350	50	1	22102155	4542	-67.60	7.12	12	0.95	-304.00	2887.00	25400	20240718	-19.09	7690	20231213	167.23	25400	-19.09	20240718	7960	158.17	20240206	25400	-19.09	20240718	7690	167.23	20231213	0.78	N	220100	500	110 억		658658	N	N	3672	N	00	N
111	20240812	110902	57	100.00	KOSDAQ		제약	N	N	N	N		N	20800	300	2	1.46	3850426500	186267	36.58	20800	21200	20300	26650	14350	20500	20671.55	2.98	0	-22891	22100	21300	20650	19850	19200	21700	20250	111	6150	500	14350	50	1	22102155	4597	-68.42	7.20	12	0.84	-304.00	2887.00	25400	20240718	-18.11	7690	20231213	170.48	25400	-18.11	20240718	7960	161.31	20240206	25400	-18.11	20240718	7690	170.48	20231213	0.78	N	220100	500	110 억		658658	N	N	3672	N	00	N
112	20240812	100854	57	100.00	KOSDAQ		제약	N	N	N	N		N	20500	0	3	0.00	2971250350	143704	28.22	20800	21200	20300	26650	14350	20500	20676.20	2.98	0	-24816	22100	21300	20650	19850	19200	21700	20250	111	6150	500	14350	50	1	22102155	4531	-67.43	7.10	12	0.65	-304.00	2887.00	25400	20240718	-19.29	7690	20231213	166.58	25400	-19.29	20240718	7960	157.54	20240206	25400	-19.29	20240718	7690	166.58	20231213	0.78	N	220100	500	110 억		658658	N	N	3672	N	00	N
113	20240812	090852	57	100.00	KOSDAQ		제약	N	N	N	N		N	20750	250	2	1.22	1038237550	49528	9.73	20800	21200	20750	26650	14350	20500	20962.73	2.98	0	-8371	22100	21300	20650	19850	19200	21700	20250	111	6150	500	14350	50	1	22102155	4586	-68.26	7.19	12	0.22	-304.00	2887.00	25400	20240718	-18.31	7690	20231213	169.83	25400	-18.31	20240718	7960	160.68	20240206	25400	-18.31	20240718	7690	169.83	20231213	0.78	N	220100	500	110 억		658658	N	N	3672	N	00	N
114	20240809	160849	57	100.00	KOSDAQ		제약	N	N	N	N		N	20500	450	2	2.24	10494373550	505297	78.91	20200	21450	20000	26050	14050	20050	20768.87	3.22	0	-54571	21743	20896	19803	18956	17863	21320	19380	111	6000	500	14030	50	1	22102155	4531	-67.43	7.10	12	2.29	-304.00	2887.00	25400	20240718	-19.29	7690	20231213	166.58	25400	-19.29	20240718	7960	157.54	20240206	25400	-19.29	20240718	7690	166.58	20231213	0.73	N	220100	500	110 억		712221	N	N	3672	N	00	N
115	20240809	150908	57	100.00	KOSDAQ		제약	N	N	N	N		N	20500	450	2	2.24	10258569750	493815	77.12	20200	21450	20000	26050	14050	20050	20774.12	3.22	0	-53646	21743	20896	19803	18956	17863	21320	19380	111	6000	500	14030	50	1	22102155	4531	-67.43	7.10	12	2.23	-304.00	2887.00	25400	20240718	-19.29	7690	20231213	166.58	25400	-19.29	20240718	7960	157.54	20240206	25400	-19.29	20240718	7690	166.58	20231213	0.73	N	220100	500	110 억		712221	N	N	3122	N	00	N
116	20240809	140913	57	100.00	KOSDAQ		제약	N	N	N	N		N	20750	700	2	3.49	9363159600	450521	70.36	20200	21450	20000	26050	14050	20050	20782.96	3.22	0	-42004	21743	20896	19803	18956	17863	21320	19380	111	6000	500	14030	50	1	22102155	4586	-68.26	7.19	12	2.04	-304.00	2887.00	25400	20240718	-18.31	7690	20231213	169.83	25400	-18.31	20240718	7960	160.68	20240206	25400	-18.31	20240718	7690	169.83	20231213	0.73	N	220100	500	110 억		712221	N	N	3122	N	00	N
117	20240809	130905	57	100.00	KOSDAQ		제약	N	N	N	N		N	20650	600	2	2.99	8713974750	419160	65.46	20200	21450	20000	26050	14050	20050	20789.14	3.22	0	-42493	21743	20896	19803	18956	17863	21320	19380	111	6000	500	14030	50	1	22102155	4564	-67.93	7.15	12	1.90	-304.00	2887.00	25400	20240718	-18.70	7690	20231213	168.53	25400	-18.70	20240718	7960	159.42	20240206	25400	-18.70	20240718	7690	168.53	20231213	0.73	N	220100	500	110 억		712221	N	N	3122	N	00	N
118	20240809	120904	57	100.00	KOSDAQ		제약	N	N	N	N		N	20750	700	2	3.49	8285997250	398535	62.24	20200	21450	20000	26050	14050	20050	20791.14	3.22	0	-39032	21743	20896	19803	18956	17863	21320	19380	111	6000	500	14030	50	1	22102155	4586	-68.26	7.19	12	1.80	-304.00	2887.00	25400	20240718	-18.31	7690	20231213	169.83	25400	-18.31	20240718	7960	160.68	20240206	25400	-18.31	20240718	7690	169.83	20231213	0.73	N	220100	500	110 억		712221	N	N	3122	N	00	N
119	20240809	110858	57	100.00	KOSDAQ		제약	N	N	N	N		N	20700	650	2	3.24	7464740900	358985	56.06	20200	21450	20000	26050	14050	20050	20794.02	3.22	0	-19354	21743	20896	19803	18956	17863	21320	19380	111	6000	500	14030	50	1	22102155	4575	-68.09	7.17	12	1.62	-304.00	2887.00	25400	20240718	-18.50	7690	20231213	169.18	25400	-18.50	20240718	7960	160.05	20240206	25400	-18.50	20240718	7690	169.18	20231213	0.73	N	220100	500	110 억		712221	N	N	3122	N	00	N
120	20240809	100906	57	100.00	KOSDAQ		제약	N	N	N	N		N	21250	1200	2	5.99	4961419700	240169	37.51	20200	21350	20000	26050	14050	20050	20658.04	3.22	0	-31651	21743	20896	19803	18956	17863	21320	19380	111	6000	500	14030	50	1	22102155	4697	-69.90	7.36	12	1.09	-304.00	2887.00	25400	20240718	-16.34	7690	20231213	176.33	25400	-16.34	20240718	7960	166.96	20240206	25400	-16.34	20240718	7690	176.33	20231213	0.73	N	220100	500	110 억		712221	N	N	3122	N	00	N
121	20240809	090900	57	100.00	KOSDAQ		제약	N	N	N	N		N	20150	100	2	0.50	947479900	46411	7.25	20200	20700	20150	26050	14050	20050	20414.99	3.22	0	-9531	21743	20896	19803	18956	17863	21320	19380	111	6000	500	14030	50	1	22102155	4454	-66.28	6.98	12	0.21	-304.00	2887.00	25400	20240718	-20.67	7690	20231213	162.03	25400	-20.67	20240718	7960	153.14	20240206	25400	-20.67	20240718	7690	162.03	20231213	0.73	N	220100	500	110 억		712221	N	N	3122	N	00	N
122	20240808	160844	57	100.00	KOSDAQ		제약	N	N	N	N		N	20050	910	2	4.75	12661072500	638548	100.10	18910	20650	18710	24850	13400	19140	19827.87	3.55	0	-73630	20920	20030	19060	18170	17200	20475	18615	111	5710	500	13390	50	1	22102155	4431	-65.95	6.94	12	2.89	-304.00	2887.00	25400	20240718	-21.06	7690	20231213	160.73	25400	-21.06	20240718	7960	151.88	20240206	25400	-21.06	20240718	7690	160.73	20231213	0.71	N	220100	500	110 억		783904	N	N	3122	N	00	N
123	20240808	150857	57	100.00	KOSDAQ		제약	N	N	N	N		N	20000	860	2	4.49	12440302030	627550	98.38	18910	20650	18710	24850	13400	19140	19823.65	3.55	0	-73032	20920	20030	19060	18170	17200	20475	18615	111	5710	500	13390	50	1	22102155	4420	-65.79	6.93	12	2.84	-304.00	2887.00	25400	20240718	-21.26	7690	20231213	160.08	25400	-21.26	20240718	7960	151.26	20240206	25400	-21.26	20240718	7690	160.08	20231213	0.71	N	220100	500	110 억		783904	N	N	3155	N	00	N
124	20240808	140858	57	100.00	KOSDAQ		제약	N	N	N	N		N	20300	1160	2	6.06	10620131430	537826	84.31	18910	20600	18710	24850	13400	19140	19746.46	3.55	0	-70563	20920	20030	19060	18170	17200	20475	18615	111	5710	500	13390	50	1	22102155	4487	-66.78	7.03	12	2.43	-304.00	2887.00	25400	20240718	-20.08	7690	20231213	163.98	25400	-20.08	20240718	7960	155.03	20240206	25400	-20.08	20240718	7690	163.98	20231213	0.71	N	220100	500	110 억		783904	N	N	3155	N	00	N
125	20240808	130857	57	100.00	KOSDAQ		제약	N	N	N	N		N	20100	960	2	5.02	9206857080	468277	73.41	18910	20600	18710	24850	13400	19140	19661.18	3.55	0	-64603	20920	20030	19060	18170	17200	20475	18615	111	5710	500	13390	50	1	22102155	4443	-66.12	6.96	12	2.12	-304.00	2887.00	25400	20240718	-20.87	7690	20231213	161.38	25400	-20.87	20240718	7960	152.51	20240206	25400	-20.87	20240718	7690	161.38	20231213	0.71	N	220100	500	110 억		783904	N	N	3155	N	00	N
126	20240808	120902	57	100.00	KOSDAQ		제약	N	N	N	N		N	19820	680	2	3.55	6932451130	355778	55.77	18910	20150	18710	24850	13400	19140	19485.37	3.55	0	-54652	20920	20030	19060	18170	17200	20475	18615	111	5710	500	13390	10	1	22102155	4381	-65.20	6.87	12	1.61	-304.00	2887.00	25400	20240718	-21.97	7690	20231213	157.74	25400	-21.97	20240718	7960	148.99	20240206	25400	-21.97	20240718	7690	157.74	20231213	0.71	N	220100	500	110 억		783904	N	N	3155	N	00	N
127	20240808	110856	57	100.00	KOSDAQ		제약	N	N	N	N		N	19980	840	2	4.39	5807235830	299074	46.88	18910	20150	18710	24850	13400	19140	19417.43	3.55	0	-33952	20920	20030	19060	18170	17200	20475	18615	111	5710	500	13390	10	1	22102155	4416	-65.72	6.92	12	1.35	-304.00	2887.00	25400	20240718	-21.34	7690	20231213	159.82	25400	-21.34	20240718	7960	151.01	20240206	25400	-21.34	20240718	7690	159.82	20231213	0.71	N	220100	500	110 억		783904	N	N	3155	N	00	N
128	20240808	100853	57	100.00	KOSDAQ		제약	N	N	N	N		N	19440	300	2	1.57	3303675910	172633	27.06	18910	19800	18710	24850	13400	19140	19136.99	3.55	0	-36463	20920	20030	19060	18170	17200	20475	18615	111	5710	500	13390	10	1	22102155	4297	-63.95	6.73	12	0.78	-304.00	2887.00	25400	20240718	-23.46	7690	20231213	152.80	25400	-23.46	20240718	7960	144.22	20240206	25400	-23.46	20240718	7690	152.80	20231213	0.71	N	220100	500	110 억		783904	N	N	3155	N	00	N
129	20240808	090848	57	100.00	KOSDAQ		제약	N	N	N	N		N	19170	30	2	0.16	735272810	38554	6.04	18910	19330	18710	24850	13400	19140	19071.17	3.55	0	-1222	20920	20030	19060	18170	17200	20475	18615	111	5710	500	13390	10	1	22102155	4237	-63.06	6.64	12	0.17	-304.00	2887.00	25400	20240718	-24.53	7690	20231213	149.28	25400	-24.53	20240718	7960	140.83	20240206	25400	-24.53	20240718	7690	149.28	20231213	0.71	N	220100	500	110 억		783904	N	N	3155	N	00	N
130	20240807	160834	57	100.00	KOSDAQ		제약	N	N	N	N		N	19140	990	2	5.45	12221464040	634388	81.49	18150	19950	18090	23550	12710	18150	19265.69	3.97	0	-96805	19743	18946	17883	17086	16023	19345	17485	111	5400	500	12700	10	1	22102155	4230	-62.96	6.63	12	2.87	-304.00	2887.00	25400	20240718	-24.65	7690	20231213	148.89	25400	-24.65	20240718	7960	140.45	20240206	25400	-24.65	20240718	7690	148.89	20231213	0.88	N	220100	500	110 억		877560	N	N	3140	N	00	N
131	20240807	150846	57	100.00	KOSDAQ		제약	N	N	N	N		N	19120	970	2	5.34	11934200330	619350	79.55	18150	19950	18090	23550	12710	18150	19269.40	3.97	0	-95293	19743	18946	17883	17086	16023	19345	17485	111	5400	500	12700	10	1	22102155	4226	-62.89	6.62	12	2.80	-304.00	2887.00	25400	20240718	-24.72	7690	20231213	148.63	25400	-24.72	20240718	7960	140.20	20240206	25400	-24.72	20240718	7690	148.63	20231213	0.88	N	220100	500	110 억		877560	N	N	78	N	00	N
132	20240807	140853	57	100.00	KOSDAQ		제약	N	N	N	N		N	19230	1080	2	5.95	10646330080	551894	70.89	18150	19950	18090	23550	12710	18150	19291.09	3.97	0	-69945	19743	18946	17883	17086	16023	19345	17485	111	5400	500	12700	10	1	22102155	4250	-63.26	6.66	12	2.50	-304.00	2887.00	25400	20240718	-24.29	7690	20231213	150.07	25400	-24.29	20240718	7960	141.58	20240206	25400	-24.29	20240718	7690	150.07	20231213	0.88	N	220100	500	110 억		877560	N	N	78	N	00	N
133	20240807	130846	57	100.00	KOSDAQ		제약	N	N	N	N		N	19210	1060	2	5.84	9801045780	507972	65.25	18150	19950	18090	23550	12710	18150	19295.07	3.97	0	-67565	19743	18946	17883	17086	16023	19345	17485	111	5400	500	12700	10	1	22102155	4246	-63.19	6.65	12	2.30	-304.00	2887.00	25400	20240718	-24.37	7690	20231213	149.80	25400	-24.37	20240718	7960	141.33	20240206	25400	-24.37	20240718	7690	149.80	20231213	0.88	N	220100	500	110 억		877560	N	N	78	N	00	N
134	20240807	120849	57	100.00	KOSDAQ		제약	N	N	N	N		N	19260	1110	2	6.12	9172564160	475276	61.05	18150	19950	18090	23550	12710	18150	19300.10	3.97	0	-67601	19743	18946	17883	17086	16023	19345	17485	111	5400	500	12700	10	1	22102155	4257	-63.36	6.67	12	2.15	-304.00	2887.00	25400	20240718	-24.17	7690	20231213	150.46	25400	-24.17	20240718	7960	141.96	20240206	25400	-24.17	20240718	7690	150.46	20231213	0.88	N	220100	500	110 억		877560	N	N	78	N	00	N
135	20240807	110847	57	100.00	KOSDAQ		제약	N	N	N	N		N	19130	980	2	5.40	8568857740	443903	57.02	18150	19950	18090	23550	12710	18150	19304.15	3.97	0	-63874	19743	18946	17883	17086	16023	19345	17485	111	5400	500	12700	10	1	22102155	4228	-62.93	6.63	12	2.01	-304.00	2887.00	25400	20240718	-24.69	7690	20231213	148.76	25400	-24.69	20240718	7960	140.33	20240206	25400	-24.69	20240718	7690	148.76	20231213	0.88	N	220100	500	110 억		877560	N	N	78	N	00	N
136	20240807	100841	57	100.00	KOSDAQ		제약	N	N	N	N		N	19670	1520	2	8.37	6480528250	336092	43.17	18150	19950	18090	23550	12710	18150	19282.92	3.97	0	-55920	19743	18946	17883	17086	16023	19345	17485	111	5400	500	12700	10	1	22102155	4347	-64.70	6.81	12	1.52	-304.00	2887.00	25400	20240718	-22.56	7690	20231213	155.79	25400	-22.56	20240718	7960	147.11	20240206	25400	-22.56	20240718	7690	155.79	20231213	0.88	N	220100	500	110 억		877560	N	N	78	N	00	N
137	20240807	090909	57	100.00	KOSDAQ		제약	N	N	N	N		N	18390	240	2	1.32	452493420	24863	3.19	18150	18440	18090	23550	12710	18150	18200.02	3.97	0	1972	19743	18946	17883	17086	16023	19345	17485	111	5400	500	12700	10	1	22102155	4065	-60.49	6.37	12	0.11	-304.00	2887.00	25400	20240718	-27.60	7690	20231213	139.14	25400	-27.60	20240718	7960	131.03	20240206	25400	-27.60	20240718	7690	139.14	20231213	0.88	N	220100	500	110 억		877560	N	N	78	N	00	N
138	20240806	160832	57	100.00	KOSDAQ		제약	N	N	N	N		N	18150	1050	2	6.14	13878380110	774632	75.69	17650	18680	16820	22200	11970	17100	17915.78	4.14	0	-56386	21953	19526	17213	14786	12473	18370	13630	111	5100	500	11970	10	1	22102155	4012	-59.70	6.29	12	3.50	-304.00	2887.00	25400	20240718	-28.54	7690	20231213	136.02	25400	-28.54	20240718	7960	128.02	20240206	25400	-28.54	20240718	7690	136.02	20231213	0.93	N	220100	500	110 억		915706	N	N	78	N	00	N
139	20240806	150843	57	100.00	KOSDAQ		제약	N	N	N	N		N	18230	1130	2	6.61	13454835660	751315	73.41	17650	18680	16820	22200	11970	17100	17908.49	4.14	0	-49860	21953	19526	17213	14786	12473	18370	13630	111	5100	500	11970	10	1	22102155	4029	-59.97	6.31	12	3.40	-304.00	2887.00	25400	20240718	-28.23	7690	20231213	137.06	25400	-28.23	20240718	7960	129.02	20240206	25400	-28.23	20240718	7690	137.06	20231213	0.93	N	220100	500	110 억		915706	N	N	27295	N	00	N
140	20240806	140839	57	100.00	KOSDAQ		제약	N	N	N	N		N	17940	840	2	4.91	12531653500	700419	68.44	17650	18680	16820	22200	11970	17100	17891.77	4.14	0	-54535	21953	19526	17213	14786	12473	18370	13630	111	5100	500	11970	10	1	22102155	3965	-59.01	6.21	12	3.17	-304.00	2887.00	25400	20240718	-29.37	7690	20231213	133.29	25400	-29.37	20240718	7960	125.38	20240206	25400	-29.37	20240718	7690	133.29	20231213	0.93	N	220100	500	110 억		915706	N	N	27295	N	00	N
141	20240806	130842	57	100.00	KOSDAQ		제약	N	N	N	N		N	18180	1080	2	6.32	10925011510	611892	59.79	17650	18680	16820	22200	11970	17100	17854.60	4.14	0	-38221	21953	19526	17213	14786	12473	18370	13630	111	5100	500	11970	10	1	22102155	4018	-59.80	6.30	12	2.77	-304.00	2887.00	25400	20240718	-28.43	7690	20231213	136.41	25400	-28.43	20240718	7960	128.39	20240206	25400	-28.43	20240718	7690	136.41	20231213	0.93	N	220100	500	110 억		915706	N	N	27295	N	00	N
142	20240806	120844	57	100.00	KOSDAQ		제약	N	N	N	N		N	17780	680	2	3.98	10120111940	567255	55.43	17650	18680	16820	22200	11970	17100	17840.63	4.14	0	-34697	21953	19526	17213	14786	12473	18370	13630	111	5100	500	11970	10	1	22102155	3930	-58.49	6.16	12	2.57	-304.00	2887.00	25400	20240718	-30.00	7690	20231213	131.21	25400	-30.00	20240718	7960	123.37	20240206	25400	-30.00	20240718	7690	131.21	20231213	0.93	N	220100	500	110 억		915706	N	N	27295	N	00	N
143	20240806	110832	57	100.00	KOSDAQ		제약	N	N	N	N		N	18000	900	2	5.26	8877028170	497809	48.64	17650	18680	16820	22200	11970	17100	17832.35	4.14	0	-38195	21953	19526	17213	14786	12473	18370	13630	111	5100	500	11970	10	1	22102155	3978	-59.21	6.23	12	2.25	-304.00	2887.00	25400	20240718	-29.13	7690	20231213	134.07	25400	-29.13	20240718	7960	126.13	20240206	25400	-29.13	20240718	7690	134.07	20231213	0.93	N	220100	500	110 억		915706	N	N	27295	N	00	N
144	20240806	100832	57	100.00	KOSDAQ		제약	N	N	N	N		N	18430	1330	2	7.78	6947626880	390725	38.18	17650	18680	16820	22200	11970	17100	17781.55	4.14	0	-50742	21953	19526	17213	14786	12473	18370	13630	111	5100	500	11970	10	1	22102155	4073	-60.62	6.38	12	1.77	-304.00	2887.00	25400	20240718	-27.44	7690	20231213	139.66	25400	-27.44	20240718	7960	131.53	20240206	25400	-27.44	20240718	7690	139.66	20231213	0.93	N	220100	500	110 억		915706	N	N	27295	N	00	N
145	20240806	090839	57	100.00	KOSDAQ		제약	N	N	N	N		N	16830	-270	5	-1.58	1902798120	108384	10.59	17650	17930	16830	22200	11970	17100	17556.50	4.14	0	-31358	21953	19526	17213	14786	12473	18370	13630	111	5100	500	11970	10	1	22102155	3720	-55.36	5.83	12	0.49	-304.00	2887.00	25400	20240718	-33.74	7690	20231213	118.86	25400	-33.74	20240718	7960	111.43	20240206	25400	-33.74	20240718	7690	118.86	20231213	0.93	N	220100	500	110 억		915706	N	N	27295	N	00	N
146	20240805	160821	57	100.00	KOSDAQ		제약	N	N	N	N		N	17100	-2870	5	-14.37	18436090810	1012579	138.26	19010	19640	14900	25950	13980	19970	18213.05	3.09	0	227267	22516	21242	20576	19302	18636	20910	18970	111	5980	500	13970	10	1	22102155	3779	-56.25	5.92	12	4.58	-304.00	2887.00	25400	20240718	-32.68	7690	20231213	122.37	25400	-32.68	20240718	7960	114.82	20240206	25400	-32.68	20240718	7690	122.37	20231213	0.90	N	220100	500	110 억		683911	N	N	27295	N	00	N
147	20240805	150837	57	100.00	KOSDAQ		제약	N	N	N	N		N	16750	-3220	5	-16.12	17269631170	943816	128.87	19010	19640	14900	25950	13980	19970	18297.67	3.09	0	212000	22516	21242	20576	19302	18636	20910	18970	111	5980	500	13970	10	1	22102155	3702	-55.10	5.80	12	4.27	-304.00	2887.00	25400	20240718	-34.06	7690	20231213	117.82	25400	-34.06	20240718	7960	110.43	20240206	25400	-34.06	20240718	7690	117.82	20231213	0.90	N	220100	500	110 억		683911	N	N	12839	N	00	N
148	20240805	140837	58	100.00	KOSDAQ		제약	N	N	N	N		N	17840	-2130	5	-10.67	13278181010	705107	96.28	19010	19640	17810	25950	13980	19970	18831.44	3.09	0	141003	22516	21242	20576	19302	18636	20910	18970	111	5980	500	13970	10	1	22102155	3943	-58.68	6.18	12	3.19	-304.00	2887.00	25400	20240718	-29.76	7690	20231213	131.99	25400	-29.76	20240718	7960	124.12	20240206	25400	-29.76	20240718	7690	131.99	20231213	0.90	N	220100	500	110 억		683911	N	N	12839	N	00	N
149	20240805	130835	57	100.00	KOSDAQ		제약	N	N	N	N		N	18400	-1570	5	-7.86	11306055860	596153	81.40	19010	19640	18300	25950	13980	19970	18965.02	3.09	0	105762	22516	21242	20576	19302	18636	20910	18970	111	5980	500	13970	10	1	22102155	4067	-60.53	6.37	12	2.70	-304.00	2887.00	25400	20240718	-27.56	7690	20231213	139.27	25400	-27.56	20240718	7960	131.16	20240206	25400	-27.56	20240718	7690	139.27	20231213	0.90	N	220100	500	110 억		683911	N	N	12839	N	00	N
150	20240805	120831	57	100.00	KOSDAQ		제약	N	N	N	N		N	18680	-1290	5	-6.46	9778008780	513545	70.12	19010	19640	18450	25950	13980	19970	19040.22	3.09	0	80011	22516	21242	20576	19302	18636	20910	18970	111	5980	500	13970	10	1	22102155	4129	-61.45	6.47	12	2.32	-304.00	2887.00	25400	20240718	-26.46	7690	20231213	142.91	25400	-26.46	20240718	7960	134.67	20240206	25400	-26.46	20240718	7690	142.91	20231213	0.90	N	220100	500	110 억		683911	N	N	12839	N	00	N
151	20240805	110830	57	100.00	KOSDAQ		제약	N	N	N	N		N	18900	-1070	5	-5.36	8558634970	448986	61.31	19010	19640	18450	25950	13980	19970	19062.14	3.09	0	67618	22516	21242	20576	19302	18636	20910	18970	111	5980	500	13970	10	1	22102155	4177	-62.17	6.55	12	2.03	-304.00	2887.00	25400	20240718	-25.59	7690	20231213	145.77	25400	-25.59	20240718	7960	137.44	20240206	25400	-25.59	20240718	7690	145.77	20231213	0.90	N	220100	500	110 억		683911	N	N	12839	N	00	N
152	20240805	100828	57	100.00	KOSDAQ		제약	N	N	N	N		N	18990	-980	5	-4.91	5834165410	303812	41.48	19010	19640	18900	25950	13980	19970	19203.21	3.09	0	69470	22516	21242	20576	19302	18636	20910	18970	111	5980	500	13970	10	1	22102155	4197	-62.47	6.58	12	1.37	-304.00	2887.00	25400	20240718	-25.24	7690	20231213	146.94	25400	-25.24	20240718	7960	138.57	20240206	25400	-25.24	20240718	7690	146.94	20231213	0.90	N	220100	500	110 억		683911	N	N	12839	N	00	N
153	20240805	090823	57	100.00	KOSDAQ		제약	N	N	N	N		N	19310	-660	5	-3.30	1720175570	89087	12.16	19010	19640	19000	25950	13980	19970	19308.93	3.09	0	23986	22516	21242	20576	19302	18636	20910	18970	111	5980	500	13970	10	1	22102155	4268	-63.52	6.69	12	0.40	-304.00	2887.00	25400	20240718	-23.98	7690	20231213	151.11	25400	-23.98	20240718	7960	142.59	20240206	25400	-23.98	20240718	7690	151.11	20231213	0.90	N	220100	500	110 억		683911	N	N	12839	N	00	N
154	20240802	160816	57	100.00	KOSDAQ		제약	N	N	N	N		N	19970	-930	5	-4.45	15097787720	729440	151.76	20700	21850	19910	27150	14650	20900	20700.06	3.22	0	-25931	21700	21300	20750	20350	19800	21500	20550	111	6250	500	14630	10	1	22102155	4414	-65.69	6.92	12	3.30	-304.00	2887.00	25400	20240718	-21.38	7690	20231213	159.69	25400	-21.38	20240718	7960	150.88	20240206	25400	-21.38	20240718	7690	159.69	20231213	0.91	N	220100	500	110 억		711151	N	N	12839	N	00	N
155	20240802	150815	57	100.00	KOSDAQ		제약	N	N	N	N		N	19980	-920	5	-4.40	14439279290	696484	144.90	20700	21850	19910	27150	14650	20900	20731.60	3.22	0	-34375	21700	21300	20750	20350	19800	21500	20550	111	6250	500	14630	10	1	22102155	4416	-65.72	6.92	12	3.15	-304.00	2887.00	25400	20240718	-21.34	7690	20231213	159.82	25400	-21.34	20240718	7960	151.01	20240206	25400	-21.34	20240718	7690	159.82	20231213	0.91	N	220100	500	110 억		711151	N	N	937	N	00	N
156	20240802	140819	57	100.00	KOSDAQ		제약	N	N	N	N		N	20050	-850	5	-4.07	12941423920	621801	129.36	20700	21850	19910	27150	14650	20900	20812.77	3.22	0	-46051	21700	21300	20750	20350	19800	21500	20550	111	6250	500	14630	50	1	22102155	4431	-65.95	6.94	12	2.81	-304.00	2887.00	25400	20240718	-21.06	7690	20231213	160.73	25400	-21.06	20240718	7960	151.88	20240206	25400	-21.06	20240718	7690	160.73	20231213	0.91	N	220100	500	110 억		711151	N	N	937	N	00	N
157	20240802	130816	57	100.00	KOSDAQ		제약	N	N	N	N		N	20000	-900	5	-4.31	12201578120	585144	121.74	20700	21850	19910	27150	14650	20900	20852.24	3.22	0	-47285	21700	21300	20750	20350	19800	21500	20550	111	6250	500	14630	50	1	22102155	4420	-65.79	6.93	12	2.65	-304.00	2887.00	25400	20240718	-21.26	7690	20231213	160.08	25400	-21.26	20240718	7960	151.26	20240206	25400	-21.26	20240718	7690	160.08	20231213	0.91	N	220100	500	110 억		711151	N	N	937	N	00	N
158	20240802	120817	57	100.00	KOSDAQ		제약	N	N	N	N		N	20050	-850	5	-4.07	11196882920	534985	111.30	20700	21850	19970	27150	14650	20900	20929.36	3.22	0	-47950	21700	21300	20750	20350	19800	21500	20550	111	6250	500	14630	50	1	22102155	4431	-65.95	6.94	12	2.42	-304.00	2887.00	25400	20240718	-21.06	7690	20231213	160.73	25400	-21.06	20240718	7960	151.88	20240206	25400	-21.06	20240718	7690	160.73	20231213	0.91	N	220100	500	110 억		711151	N	N	937	N	00	N
159	20240802	110817	57	100.00	KOSDAQ		제약	N	N	N	N		N	20300	-600	5	-2.87	10220483450	486407	101.20	20700	21850	20100	27150	14650	20900	21012.27	3.22	0	-48386	21700	21300	20750	20350	19800	21500	20550	111	6250	500	14630	50	1	22102155	4487	-66.78	7.03	12	2.20	-304.00	2887.00	25400	20240718	-20.08	7690	20231213	163.98	25400	-20.08	20240718	7960	155.03	20240206	25400	-20.08	20240718	7690	163.98	20231213	0.91	N	220100	500	110 억		711151	N	N	937	N	00	N
160	20240802	100811	57	100.00	KOSDAQ		제약	N	N	N	N		N	20750	-150	5	-0.72	7743178250	365535	76.05	20700	21850	20550	27150	14650	20900	21183.36	3.22	0	-36544	21700	21300	20750	20350	19800	21500	20550	111	6250	500	14630	50	1	22102155	4586	-68.26	7.19	12	1.65	-304.00	2887.00	25400	20240718	-18.31	7690	20231213	169.83	25400	-18.31	20240718	7960	160.68	20240206	25400	-18.31	20240718	7690	169.83	20231213	0.91	N	220100	500	110 억		711151	N	N	937	N	00	N
161	20240802	090819	57	100.00	KOSDAQ		제약	N	N	N	N		N	21600	700	2	3.35	2658236100	124534	25.91	20700	21850	20550	27150	14650	20900	21346.50	3.22	0	22450	21700	21300	20750	20350	19800	21500	20550	111	6250	500	14630	50	1	22102155	4774	-71.05	7.48	12	0.56	-304.00	2887.00	25400	20240718	-14.96	7690	20231213	180.88	25400	-14.96	20240718	7960	171.36	20240206	25400	-14.96	20240718	7690	180.88	20231213	0.91	N	220100	500	110 억		711151	N	N	937	N	00	N
162	20240801	160812	57	100.00	KOSDAQ		제약	N	N	N	N		N	20900	500	2	2.45	9919088200	477801	61.02	20350	21150	20200	26500	14300	20400	20759.59	3.43	0	-47228	22233	21316	20583	19666	18933	20950	19300	111	6100	500	14280	50	1	22102155	4619	-68.75	7.24	12	2.16	-304.00	2887.00	25400	20240718	-17.72	7690	20231213	171.78	25400	-17.72	20240718	7960	162.56	20240206	25400	-17.72	20240718	7690	171.78	20231213	0.88	N	220100	500	110 억		758031	N	N	937	N	00	N
163	20240801	150833	57	100.00	KOSDAQ		제약	N	N	N	N		N	20950	550	2	2.70	9589294600	462021	59.01	20350	21150	20200	26500	14300	20400	20755.11	3.43	0	-45305	22233	21316	20583	19666	18933	20950	19300	111	6100	500	14280	50	1	22102155	4630	-68.91	7.26	12	2.09	-304.00	2887.00	25400	20240718	-17.52	7690	20231213	172.43	25400	-17.52	20240718	7960	163.19	20240206	25400	-17.52	20240718	7690	172.43	20231213	0.88	N	220100	500	110 억		758031	N	N	720	N	00	N
164	20240801	140824	57	100.00	KOSDAQ		제약	N	N	N	N		N	20950	550	2	2.70	7950900650	384065	49.05	20350	21050	20200	26500	14300	20400	20701.97	3.43	0	-17020	22233	21316	20583	19666	18933	20950	19300	111	6100	500	14280	50	1	22102155	4630	-68.91	7.26	12	1.74	-304.00	2887.00	25400	20240718	-17.52	7690	20231213	172.43	25400	-17.52	20240718	7960	163.19	20240206	25400	-17.52	20240718	7690	172.43	20231213	0.88	N	220100	500	110 억		758031	N	N	720	N	00	N
165	20240801	130815	57	100.00	KOSDAQ		제약	N	N	N	N		N	20450	50	2	0.25	6498915600	314266	40.14	20350	21050	20200	26500	14300	20400	20679.66	3.43	0	-5309	22233	21316	20583	19666	18933	20950	19300	111	6100	500	14280	50	1	22102155	4520	-67.27	7.08	12	1.42	-304.00	2887.00	25400	20240718	-19.49	7690	20231213	165.93	25400	-19.49	20240718	7960	156.91	20240206	25400	-19.49	20240718	7690	165.93	20231213	0.88	N	220100	500	110 억		758031	N	N	720	N	00	N
166	20240801	120820	57	100.00	KOSDAQ		제약	N	N	N	N		N	20750	350	2	1.72	5535277850	267375	34.15	20350	21050	20200	26500	14300	20400	20702.30	3.43	0	407	22233	21316	20583	19666	18933	20950	19300	111	6100	500	14280	50	1	22102155	4586	-68.26	7.19	12	1.21	-304.00	2887.00	25400	20240718	-18.31	7690	20231213	169.83	25400	-18.31	20240718	7960	160.68	20240206	25400	-18.31	20240718	7690	169.83	20231213	0.88	N	220100	500	110 억		758031	N	N	720	N	00	N
167	20240801	110820	57	100.00	KOSDAQ		제약	N	N	N	N		N	20900	500	2	2.45	4741867350	229413	29.30	20350	21000	20200	26500	14300	20400	20669.57	3.43	0	4175	22233	21316	20583	19666	18933	20950	19300	111	6100	500	14280	50	1	22102155	4619	-68.75	7.24	12	1.04	-304.00	2887.00	25400	20240718	-17.72	7690	20231213	171.78	25400	-17.72	20240718	7960	162.56	20240206	25400	-17.72	20240718	7690	171.78	20231213	0.88	N	220100	500	110 억		758031	N	N	720	N	00	N
168	20240801	100815	57	100.00	KOSDAQ		제약	N	N	N	N		N	20600	200	2	0.98	3378595200	162989	20.82	20350	21000	20300	26500	14300	20400	20728.98	3.43	0	-6557	22233	21316	20583	19666	18933	20950	19300	111	6100	500	14280	50	1	22102155	4553	-67.76	7.14	12	0.74	-304.00	2887.00	25400	20240718	-18.90	7690	20231213	167.88	25400	-18.90	20240718	7960	158.79	20240206	25400	-18.90	20240718	7690	167.88	20231213	0.88	N	220100	500	110 억		758031	N	N	720	N	00	N
169	20240801	090807	57	100.00	KOSDAQ		제약	N	N	N	N		N	20650	250	2	1.23	559503400	27337	3.49	20350	20750	20300	26500	14300	20400	20466.89	3.43	0	6067	22233	21316	20583	19666	18933	20950	19300	111	6100	500	14280	50	1	22102155	4564	-67.93	7.15	12	0.12	-304.00	2887.00	25400	20240718	-18.70	7690	20231213	168.53	25400	-18.70	20240718	7960	159.42	20240206	25400	-18.70	20240718	7690	168.53	20231213	0.88	N	220100	500	110 억		758031	N	N	720	N	00	N