KissMeData/009300/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	160238	57	100.00	KOSDAQ		제약	N	N	N	N		N	23500	900	2	3.98	1625078350	69553	126.16	22550	23800	22550	29350	15850	22600	23363.09	2.60	0	3700	23400	23000	22600	22200	21800	22800	22000	64	6750	1000	16720	50	1	6370000	1497	7.00	0.74	12	1.09	3355.00	31708.00	37950	20240718	-38.08	15220	20231020	54.40	37950	-38.08	20240718	15520	51.42	20240122	37950	-38.08	20240718	15220	54.40	20231020	2.81	N	009300	1000	63 억		165805	N	N	0	N	00	N
3	20240830	150240	57	100.00	KOSDAQ		제약	N	N	N	N		N	23350	750	2	3.32	1462005750	62593	113.54	22550	23800	22550	29350	15850	22600	23357.34	2.60	0	3413	23400	23000	22600	22200	21800	22800	22000	64	6750	1000	16720	50	1	6370000	1487	6.96	0.74	12	0.98	3355.00	31708.00	37950	20240718	-38.47	15220	20231020	53.42	37950	-38.47	20240718	15520	50.45	20240122	37950	-38.47	20240718	15220	53.42	20231020	2.81	N	009300	1000	63 억		165805	N	N	0	N	00	N
4	20240830	140241	57	100.00	KOSDAQ		제약	N	N	N	N		N	23350	750	2	3.32	1340100400	57371	104.07	22550	23800	22550	29350	15850	22600	23358.50	2.60	0	3319	23400	23000	22600	22200	21800	22800	22000	64	6750	1000	16720	50	1	6370000	1487	6.96	0.74	12	0.90	3355.00	31708.00	37950	20240718	-38.47	15220	20231020	53.42	37950	-38.47	20240718	15520	50.45	20240122	37950	-38.47	20240718	15220	53.42	20231020	2.81	N	009300	1000	63 억		165805	N	N	0	N	00	N
5	20240830	130239	57	100.00	KOSDAQ		제약	N	N	N	N		N	23150	550	2	2.43	1270268500	54362	98.61	22550	23800	22550	29350	15850	22600	23366.85	2.60	0	2656	23400	23000	22600	22200	21800	22800	22000	64	6750	1000	16720	50	1	6370000	1475	6.90	0.73	12	0.85	3355.00	31708.00	37950	20240718	-39.00	15220	20231020	52.10	37950	-39.00	20240718	15520	49.16	20240122	37950	-39.00	20240718	15220	52.10	20231020	2.81	N	009300	1000	63 억		165805	N	N	0	N	00	N
6	20240830	120240	57	100.00	KOSDAQ		제약	N	N	N	N		N	23300	700	2	3.10	1014035400	43217	78.39	22550	23800	22550	29350	15850	22600	23463.81	2.60	0	-753	23400	23000	22600	22200	21800	22800	22000	64	6750	1000	16720	50	1	6370000	1484	6.94	0.73	12	0.68	3355.00	31708.00	37950	20240718	-38.60	15220	20231020	53.09	37950	-38.60	20240718	15520	50.13	20240122	37950	-38.60	20240718	15220	53.09	20231020	2.81	N	009300	1000	63 억		165805	N	N	0	N	00	N
7	20240830	110240	57	100.00	KOSDAQ		제약	N	N	N	N		N	23450	850	2	3.76	966015550	41157	74.66	22550	23800	22550	29350	15850	22600	23471.48	2.60	0	518	23400	23000	22600	22200	21800	22800	22000	64	6750	1000	16720	50	1	6370000	1494	6.99	0.74	12	0.65	3355.00	31708.00	37950	20240718	-38.21	15220	20231020	54.07	37950	-38.21	20240718	15520	51.10	20240122	37950	-38.21	20240718	15220	54.07	20231020	2.81	N	009300	1000	63 억		165805	N	N	0	N	00	N
8	20240830	100242	57	100.00	KOSDAQ		제약	N	N	N	N		N	23550	950	2	4.20	839331450	35761	64.87	22550	23800	22550	29350	15850	22600	23470.58	2.60	0	735	23400	23000	22600	22200	21800	22800	22000	64	6750	1000	16720	50	1	6370000	1500	7.02	0.74	12	0.56	3355.00	31708.00	37950	20240718	-37.94	15220	20231020	54.73	37950	-37.94	20240718	15520	51.74	20240122	37950	-37.94	20240718	15220	54.73	20231020	2.81	N	009300	1000	63 억		165805	N	N	0	N	00	N
9	20240830	090241	57	100.00	KOSDAQ		제약	N	N	N	N		N	22550	-50	5	-0.22	3227750	143	0.26	22550	22600	22550	29350	15850	22600	22571.68	2.60	0	10	23400	23000	22600	22200	21800	22800	22000	64	6750	1000	16720	50	1	6370000	1436	6.72	0.71	12	0.00	3355.00	31708.00	37950	20240718	-40.58	15220	20231020	48.16	37950	-40.58	20240718	15520	45.30	20240122	37950	-40.58	20240718	15220	48.16	20231020	2.81	N	009300	1000	63 억		165805	N	N	0	N	00	N
10	20240829	160241	57	100.00	KOSDAQ		제약	N	N	N	N		N	22600	-450	5	-1.95	1233275450	54518	85.30	22650	23000	22200	29950	16150	23050	22621.59	2.40	0	13033	24116	23582	23216	22682	22316	23400	22500	64	6900	1000	17050	50	1	6370000	1440	6.74	0.71	12	0.86	3355.00	31708.00	37950	20240718	-40.45	15220	20231020	48.49	37950	-40.45	20240718	15520	45.62	20240122	37950	-40.45	20240718	15220	48.49	20231020	2.89	N	009300	1000	63 억		152773	N	N	0	N	00	N
11	20240829	150243	57	100.00	KOSDAQ		제약	N	N	N	N		N	22700	-350	5	-1.52	1132220350	50050	78.31	22650	23000	22200	29950	16150	23050	22621.79	2.40	0	11620	24116	23582	23216	22682	22316	23400	22500	64	6900	1000	17050	50	1	6370000	1446	6.77	0.72	12	0.79	3355.00	31708.00	37950	20240718	-40.18	15220	20231020	49.15	37950	-40.18	20240718	15520	46.26	20240122	37950	-40.18	20240718	15220	49.15	20231020	2.89	N	009300	1000	63 억		152773	N	N	0	N	00	N
12	20240829	140244	57	100.00	KOSDAQ		제약	N	N	N	N		N	22600	-450	5	-1.95	1016728150	44940	70.31	22650	23000	22200	29950	16150	23050	22624.12	2.40	0	9125	24116	23582	23216	22682	22316	23400	22500	64	6900	1000	17050	50	1	6370000	1440	6.74	0.71	12	0.71	3355.00	31708.00	37950	20240718	-40.45	15220	20231020	48.49	37950	-40.45	20240718	15520	45.62	20240122	37950	-40.45	20240718	15220	48.49	20231020	2.89	N	009300	1000	63 억		152773	N	N	0	N	00	N
13	20240829	130244	57	100.00	KOSDAQ		제약	N	N	N	N		N	22500	-550	5	-2.39	873331250	38570	60.34	22650	23000	22200	29950	16150	23050	22642.76	2.40	0	7943	24116	23582	23216	22682	22316	23400	22500	64	6900	1000	17050	50	1	6370000	1433	6.71	0.71	12	0.61	3355.00	31708.00	37950	20240718	-40.71	15220	20231020	47.83	37950	-40.71	20240718	15520	44.97	20240122	37950	-40.71	20240718	15220	47.83	20231020	2.89	N	009300	1000	63 억		152773	N	N	0	N	00	N
14	20240829	120240	57	100.00	KOSDAQ		제약	N	N	N	N		N	22600	-450	5	-1.95	756545950	33393	52.25	22650	23000	22200	29950	16150	23050	22655.82	2.40	0	8368	24116	23582	23216	22682	22316	23400	22500	64	6900	1000	17050	50	1	6370000	1440	6.74	0.71	12	0.52	3355.00	31708.00	37950	20240718	-40.45	15220	20231020	48.49	37950	-40.45	20240718	15520	45.62	20240122	37950	-40.45	20240718	15220	48.49	20231020	2.89	N	009300	1000	63 억		152773	N	N	0	N	00	N
15	20240829	110245	57	100.00	KOSDAQ		제약	N	N	N	N		N	22600	-450	5	-1.95	685982150	30264	47.35	22650	23000	22200	29950	16150	23050	22666.61	2.40	0	8002	24116	23582	23216	22682	22316	23400	22500	64	6900	1000	17050	50	1	6370000	1440	6.74	0.71	12	0.48	3355.00	31708.00	37950	20240718	-40.45	15220	20231020	48.49	37950	-40.45	20240718	15520	45.62	20240122	37950	-40.45	20240718	15220	48.49	20231020	2.89	N	009300	1000	63 억		152773	N	N	0	N	00	N
16	20240829	100241	57	100.00	KOSDAQ		제약	N	N	N	N		N	22750	-300	5	-1.30	514774200	22753	35.60	22650	22950	22200	29950	16150	23050	22624.45	2.40	0	7398	24116	23582	23216	22682	22316	23400	22500	64	6900	1000	17050	50	1	6370000	1449	6.78	0.72	12	0.36	3355.00	31708.00	37950	20240718	-40.05	15220	20231020	49.47	37950	-40.05	20240718	15520	46.59	20240122	37950	-40.05	20240718	15220	49.47	20231020	2.89	N	009300	1000	63 억		152773	N	N	0	N	00	N
17	20240829	090243	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	-650	5	-2.82	79608750	3537	5.53	22650	22700	22200	29950	16150	23050	22507.42	2.40	0	-471	24116	23582	23216	22682	22316	23400	22500	64	6900	1000	17050	50	1	6370000	1427	6.68	0.71	12	0.06	3355.00	31708.00	37950	20240718	-40.97	15220	20231020	47.17	37950	-40.97	20240718	15520	44.33	20240122	37950	-40.97	20240718	15220	47.17	20231020	2.89	N	009300	1000	63 억		152773	N	N	0	N	00	N
18	20240828	160236	57	100.00	KOSDAQ		제약	N	N	N	N		N	23050	-400	5	-1.71	1458372150	62937	167.74	23600	23750	22850	30450	16450	23450	23171.98	2.57	0	-10749	24050	23750	23450	23150	22850	23600	23000	64	7000	1000	17350	50	1	6370000	1468	6.87	0.73	12	0.99	3355.00	31708.00	37950	20240718	-39.26	15220	20231020	51.45	37950	-39.26	20240718	15520	48.52	20240122	37950	-39.26	20240718	15220	51.45	20231020	2.89	N	009300	1000	63 억		163458	N	N	0	N	00	N
19	20240828	150238	57	100.00	KOSDAQ		제약	N	N	N	N		N	22950	-500	5	-2.13	1379570300	59515	158.62	23600	23750	22850	30450	16450	23450	23180.21	2.57	0	-10568	24050	23750	23450	23150	22850	23600	23000	64	7000	1000	17350	50	1	6370000	1462	6.84	0.72	12	0.93	3355.00	31708.00	37950	20240718	-39.53	15220	20231020	50.79	37950	-39.53	20240718	15520	47.87	20240122	37950	-39.53	20240718	15220	50.79	20231020	2.89	N	009300	1000	63 억		163458	N	N	0	N	00	N
20	20240828	140237	57	100.00	KOSDAQ		제약	N	N	N	N		N	23000	-450	5	-1.92	1262780900	54432	145.07	23600	23750	22850	30450	16450	23450	23199.24	2.57	0	-9637	24050	23750	23450	23150	22850	23600	23000	64	7000	1000	17350	50	1	6370000	1465	6.86	0.73	12	0.85	3355.00	31708.00	37950	20240718	-39.39	15220	20231020	51.12	37950	-39.39	20240718	15520	48.20	20240122	37950	-39.39	20240718	15220	51.12	20231020	2.89	N	009300	1000	63 억		163458	N	N	0	N	00	N
21	20240828	130239	57	100.00	KOSDAQ		제약	N	N	N	N		N	22950	-500	5	-2.13	1015422000	43653	116.35	23600	23750	22950	30450	16450	23450	23261.22	2.57	0	-11369	24050	23750	23450	23150	22850	23600	23000	64	7000	1000	17350	50	1	6370000	1462	6.84	0.72	12	0.69	3355.00	31708.00	37950	20240718	-39.53	15220	20231020	50.79	37950	-39.53	20240718	15520	47.87	20240122	37950	-39.53	20240718	15220	50.79	20231020	2.89	N	009300	1000	63 억		163458	N	N	0	N	00	N
22	20240828	120238	57	100.00	KOSDAQ		제약	N	N	N	N		N	23200	-250	5	-1.07	735386950	31509	83.98	23600	23750	23150	30450	16450	23450	23338.95	2.57	0	-9893	24050	23750	23450	23150	22850	23600	23000	64	7000	1000	17350	50	1	6370000	1478	6.92	0.73	12	0.49	3355.00	31708.00	37950	20240718	-38.87	15220	20231020	52.43	37950	-38.87	20240718	15520	49.48	20240122	37950	-38.87	20240718	15220	52.43	20231020	2.89	N	009300	1000	63 억		163458	N	N	0	N	00	N
23	20240828	110238	57	100.00	KOSDAQ		제약	N	N	N	N		N	23200	-250	5	-1.07	585955100	25071	66.82	23600	23750	23200	30450	16450	23450	23371.83	2.57	0	-8007	24050	23750	23450	23150	22850	23600	23000	64	7000	1000	17350	50	1	6370000	1478	6.92	0.73	12	0.39	3355.00	31708.00	37950	20240718	-38.87	15220	20231020	52.43	37950	-38.87	20240718	15520	49.48	20240122	37950	-38.87	20240718	15220	52.43	20231020	2.89	N	009300	1000	63 억		163458	N	N	0	N	00	N
24	20240828	100243	57	100.00	KOSDAQ		제약	N	N	N	N		N	23300	-150	5	-0.64	375609800	16030	42.72	23600	23750	23250	30450	16450	23450	23431.68	2.57	0	-4298	24050	23750	23450	23150	22850	23600	23000	64	7000	1000	17350	50	1	6370000	1484	6.94	0.73	12	0.25	3355.00	31708.00	37950	20240718	-38.60	15220	20231020	53.09	37950	-38.60	20240718	15520	50.13	20240122	37950	-38.60	20240718	15220	53.09	20231020	2.89	N	009300	1000	63 억		163458	N	N	0	N	00	N
25	20240828	090242	57	100.00	KOSDAQ		제약	N	N	N	N		N	23600	150	2	0.64	30506750	1294	3.45	23600	23700	23500	30450	16450	23450	23575.54	2.57	0	-381	24050	23750	23450	23150	22850	23600	23000	64	7000	1000	17350	50	1	6370000	1503	7.03	0.74	12	0.02	3355.00	31708.00	37950	20240718	-37.81	15220	20231020	55.06	37950	-37.81	20240718	15520	52.06	20240122	37950	-37.81	20240718	15220	55.06	20231020	2.89	N	009300	1000	63 억		163458	N	N	0	N	00	N
26	20240827	160238	57	100.00	KOSDAQ		제약	N	N	N	N		N	23450	-50	5	-0.21	863545550	36724	64.14	23500	23750	23150	30550	16450	23500	23514.50	2.60	0	164	24600	24050	23450	22900	22300	23750	22600	64	7050	1000	17390	50	1	6370000	1494	6.99	0.74	12	0.58	3355.00	31708.00	37950	20240718	-38.21	15220	20231020	54.07	37950	-38.21	20240718	15520	51.10	20240122	37950	-38.21	20240718	15220	54.07	20231020	2.93	N	009300	1000	63 억		165366	N	N	0	N	00	N
27	20240827	150238	57	100.00	KOSDAQ		제약	N	N	N	N		N	23550	50	2	0.21	810273350	34456	60.18	23500	23750	23150	30550	16450	23500	23516.18	2.60	0	197	24600	24050	23450	22900	22300	23750	22600	64	7050	1000	17390	50	1	6370000	1500	7.02	0.74	12	0.54	3355.00	31708.00	37950	20240718	-37.94	15220	20231020	54.73	37950	-37.94	20240718	15520	51.74	20240122	37950	-37.94	20240718	15220	54.73	20231020	2.93	N	009300	1000	63 억		165366	N	N	0	N	00	N
28	20240827	140238	57	100.00	KOSDAQ		제약	N	N	N	N		N	23700	200	2	0.85	672325700	28613	49.97	23500	23750	23150	30550	16450	23500	23497.21	2.60	0	-1311	24600	24050	23450	22900	22300	23750	22600	64	7050	1000	17390	50	1	6370000	1510	7.06	0.75	12	0.45	3355.00	31708.00	37950	20240718	-37.55	15220	20231020	55.72	37950	-37.55	20240718	15520	52.71	20240122	37950	-37.55	20240718	15220	55.72	20231020	2.93	N	009300	1000	63 억		165366	N	N	0	N	00	N
29	20240827	130238	57	100.00	KOSDAQ		제약	N	N	N	N		N	23600	100	2	0.43	499276100	21257	37.13	23500	23750	23150	30550	16450	23500	23487.61	2.60	0	-2268	24600	24050	23450	22900	22300	23750	22600	64	7050	1000	17390	50	1	6370000	1503	7.03	0.74	12	0.33	3355.00	31708.00	37950	20240718	-37.81	15220	20231020	55.06	37950	-37.81	20240718	15520	52.06	20240122	37950	-37.81	20240718	15220	55.06	20231020	2.93	N	009300	1000	63 억		165366	N	N	0	N	00	N
30	20240827	120239	57	100.00	KOSDAQ		제약	N	N	N	N		N	23550	50	2	0.21	438203350	18660	32.59	23500	23750	23150	30550	16450	23500	23483.57	2.60	0	-1827	24600	24050	23450	22900	22300	23750	22600	64	7050	1000	17390	50	1	6370000	1500	7.02	0.74	12	0.29	3355.00	31708.00	37950	20240718	-37.94	15220	20231020	54.73	37950	-37.94	20240718	15520	51.74	20240122	37950	-37.94	20240718	15220	54.73	20231020	2.93	N	009300	1000	63 억		165366	N	N	0	N	00	N
31	20240827	110239	57	100.00	KOSDAQ		제약	N	N	N	N		N	23600	100	2	0.43	381385250	16245	28.37	23500	23750	23150	30550	16450	23500	23477.09	2.60	0	-2296	24600	24050	23450	22900	22300	23750	22600	64	7050	1000	17390	50	1	6370000	1503	7.03	0.74	12	0.26	3355.00	31708.00	37950	20240718	-37.81	15220	20231020	55.06	37950	-37.81	20240718	15520	52.06	20240122	37950	-37.81	20240718	15220	55.06	20231020	2.93	N	009300	1000	63 억		165366	N	N	0	N	00	N
32	20240827	100238	57	100.00	KOSDAQ		제약	N	N	N	N		N	23550	50	2	0.21	299495150	12772	22.31	23500	23750	23150	30550	16450	23500	23449.35	2.60	0	-2033	24600	24050	23450	22900	22300	23750	22600	64	7050	1000	17390	50	1	6370000	1500	7.02	0.74	12	0.20	3355.00	31708.00	37950	20240718	-37.94	15220	20231020	54.73	37950	-37.94	20240718	15520	51.74	20240122	37950	-37.94	20240718	15220	54.73	20231020	2.93	N	009300	1000	63 억		165366	N	N	0	N	00	N
33	20240827	090236	57	100.00	KOSDAQ		제약	N	N	N	N		N	23300	-200	5	-0.85	8685350	370	0.65	23500	23550	23300	30550	16450	23500	23473.92	2.60	0	-164	24600	24050	23450	22900	22300	23750	22600	64	7050	1000	17390	50	1	6370000	1484	6.94	0.73	12	0.01	3355.00	31708.00	37950	20240718	-38.60	15220	20231020	53.09	37950	-38.60	20240718	15520	50.13	20240122	37950	-38.60	20240718	15220	53.09	20231020	2.93	N	009300	1000	63 억		165366	N	N	0	N	00	N
34	20240826	160235	57	100.00	KOSDAQ		제약	N	N	N	N		N	23500	-50	5	-0.21	1329957950	56978	62.87	23800	24000	22850	30600	16500	23550	23339.92	2.53	0	4744	25050	24300	23850	23100	22650	24075	22875	64	7050	1000	17420	50	1	6370000	1497	7.00	0.74	12	0.89	3355.00	31708.00	37950	20240718	-38.08	15220	20231020	54.40	37950	-38.08	20240718	15520	51.42	20240122	37950	-38.08	20240718	15220	54.40	20231020	2.93	N	009300	1000	63 억		161066	N	N	0	N	00	N
35	20240826	150237	57	100.00	KOSDAQ		제약	N	N	N	N		N	23450	-100	5	-0.42	1236586350	53003	58.48	23800	24000	22850	30600	16500	23550	23330.44	2.53	0	5205	25050	24300	23850	23100	22650	24075	22875	64	7050	1000	17420	50	1	6370000	1494	6.99	0.74	12	0.83	3355.00	31708.00	37950	20240718	-38.21	15220	20231020	54.07	37950	-38.21	20240718	15520	51.10	20240122	37950	-38.21	20240718	15220	54.07	20231020	2.93	N	009300	1000	63 억		161066	N	N	0	N	00	N
36	20240826	140237	57	100.00	KOSDAQ		제약	N	N	N	N		N	23500	-50	5	-0.21	1115440900	47828	52.77	23800	24000	22850	30600	16500	23550	23321.86	2.53	0	6632	25050	24300	23850	23100	22650	24075	22875	64	7050	1000	17420	50	1	6370000	1497	7.00	0.74	12	0.75	3355.00	31708.00	37950	20240718	-38.08	15220	20231020	54.40	37950	-38.08	20240718	15520	51.42	20240122	37950	-38.08	20240718	15220	54.40	20231020	2.93	N	009300	1000	63 억		161066	N	N	0	N	00	N
37	20240826	130238	57	100.00	KOSDAQ		제약	N	N	N	N		N	23400	-150	5	-0.64	981942600	42142	46.50	23800	24000	22850	30600	16500	23550	23300.73	2.53	0	6823	25050	24300	23850	23100	22650	24075	22875	64	7050	1000	17420	50	1	6370000	1491	6.97	0.74	12	0.66	3355.00	31708.00	37950	20240718	-38.34	15220	20231020	53.75	37950	-38.34	20240718	15520	50.77	20240122	37950	-38.34	20240718	15220	53.75	20231020	2.93	N	009300	1000	63 억		161066	N	N	0	N	00	N
38	20240826	120236	57	100.00	KOSDAQ		제약	N	N	N	N		N	23200	-350	5	-1.49	963954600	41370	45.65	23800	24000	22850	30600	16500	23550	23300.73	2.53	0	6745	25050	24300	23850	23100	22650	24075	22875	64	7050	1000	17420	50	1	6370000	1478	6.92	0.73	12	0.65	3355.00	31708.00	37950	20240718	-38.87	15220	20231020	52.43	37950	-38.87	20240718	15520	49.48	20240122	37950	-38.87	20240718	15220	52.43	20231020	2.93	N	009300	1000	63 억		161066	N	N	0	N	00	N
39	20240826	110237	57	100.00	KOSDAQ		제약	N	N	N	N		N	23450	-100	5	-0.42	839364350	36031	39.76	23800	24000	22850	30600	16500	23550	23295.52	2.53	0	6097	25050	24300	23850	23100	22650	24075	22875	64	7050	1000	17420	50	1	6370000	1494	6.99	0.74	12	0.57	3355.00	31708.00	37950	20240718	-38.21	15220	20231020	54.07	37950	-38.21	20240718	15520	51.10	20240122	37950	-38.21	20240718	15220	54.07	20231020	2.93	N	009300	1000	63 억		161066	N	N	0	N	00	N
40	20240826	100237	57	100.00	KOSDAQ		제약	N	N	N	N		N	23500	-50	5	-0.21	761957250	32723	36.11	23800	24000	22850	30600	16500	23550	23284.96	2.53	0	5979	25050	24300	23850	23100	22650	24075	22875	64	7050	1000	17420	50	1	6370000	1497	7.00	0.74	12	0.51	3355.00	31708.00	37950	20240718	-38.08	15220	20231020	54.40	37950	-38.08	20240718	15520	51.42	20240122	37950	-38.08	20240718	15220	54.40	20231020	2.93	N	009300	1000	63 억		161066	N	N	0	N	00	N
41	20240826	090236	57	100.00	KOSDAQ		제약	N	N	N	N		N	23700	150	2	0.64	99671800	4193	4.63	23800	24000	23650	30600	16500	23550	23771.69	2.53	0	-1073	25050	24300	23850	23100	22650	24075	22875	64	7050	1000	17420	50	1	6370000	1510	7.06	0.75	12	0.07	3355.00	31708.00	37950	20240718	-37.55	15220	20231020	55.72	37950	-37.55	20240718	15520	52.71	20240122	37950	-37.55	20240718	15220	55.72	20231020	2.93	N	009300	1000	63 억		161066	N	N	0	N	00	N
42	20240823	160237	57	100.00	KOSDAQ		제약	N	N	N	N		N	23550	-550	5	-2.28	2113896550	88994	134.44	23750	24600	23400	31300	16900	24100	23754.39	2.46	0	4514	25266	24682	24316	23732	23366	24500	23550	64	7200	1000	17830	50	1	6370000	1500	7.02	0.74	12	1.40	3355.00	31708.00	37950	20240718	-37.94	15220	20231020	54.73	37950	-37.94	20240718	15520	51.74	20240122	37950	-37.94	20240718	15220	54.73	20231020	2.87	N	009300	1000	63 억		156869	N	N	0	N	00	N
43	20240823	150237	57	100.00	KOSDAQ		제약	N	N	N	N		N	23700	-400	5	-1.66	1748255550	73474	110.99	23750	24600	23500	31300	16900	24100	23794.21	2.46	0	4403	25266	24682	24316	23732	23366	24500	23550	64	7200	1000	17830	50	1	6370000	1510	7.06	0.75	12	1.15	3355.00	31708.00	37950	20240718	-37.55	15220	20231020	55.72	37950	-37.55	20240718	15520	52.71	20240122	37950	-37.55	20240718	15220	55.72	20231020	2.87	N	009300	1000	63 억		156869	N	N	0	N	00	N
44	20240823	140238	57	100.00	KOSDAQ		제약	N	N	N	N		N	23750	-350	5	-1.45	1536985800	64595	97.58	23750	24600	23500	31300	16900	24100	23794.19	2.46	0	4566	25266	24682	24316	23732	23366	24500	23550	64	7200	1000	17830	50	1	6370000	1513	7.08	0.75	12	1.01	3355.00	31708.00	37950	20240718	-37.42	15220	20231020	56.04	37950	-37.42	20240718	15520	53.03	20240122	37950	-37.42	20240718	15220	56.04	20231020	2.87	N	009300	1000	63 억		156869	N	N	0	N	00	N
45	20240823	130236	57	100.00	KOSDAQ		제약	N	N	N	N		N	23750	-350	5	-1.45	1449290700	60905	92.01	23750	24600	23500	31300	16900	24100	23795.92	2.46	0	4502	25266	24682	24316	23732	23366	24500	23550	64	7200	1000	17830	50	1	6370000	1513	7.08	0.75	12	0.96	3355.00	31708.00	37950	20240718	-37.42	15220	20231020	56.04	37950	-37.42	20240718	15520	53.03	20240122	37950	-37.42	20240718	15220	56.04	20231020	2.87	N	009300	1000	63 억		156869	N	N	0	N	00	N
46	20240823	120237	57	100.00	KOSDAQ		제약	N	N	N	N		N	23800	-300	5	-1.24	1192971100	50061	75.62	23750	24600	23600	31300	16900	24100	23830.35	2.46	0	3879	25266	24682	24316	23732	23366	24500	23550	64	7200	1000	17830	50	1	6370000	1516	7.09	0.75	12	0.79	3355.00	31708.00	37950	20240718	-37.29	15220	20231020	56.37	37950	-37.29	20240718	15520	53.35	20240122	37950	-37.29	20240718	15220	56.37	20231020	2.87	N	009300	1000	63 억		156869	N	N	0	N	00	N
47	20240823	110237	57	100.00	KOSDAQ		제약	N	N	N	N		N	23700	-400	5	-1.66	1025904500	43023	64.99	23750	24600	23600	31300	16900	24100	23845.49	2.46	0	2481	25266	24682	24316	23732	23366	24500	23550	64	7200	1000	17830	50	1	6370000	1510	7.06	0.75	12	0.68	3355.00	31708.00	37950	20240718	-37.55	15220	20231020	55.72	37950	-37.55	20240718	15520	52.71	20240122	37950	-37.55	20240718	15220	55.72	20231020	2.87	N	009300	1000	63 억		156869	N	N	0	N	00	N
48	20240823	100236	57	100.00	KOSDAQ		제약	N	N	N	N		N	23950	-150	5	-0.62	556752650	23264	35.14	23750	24600	23600	31300	16900	24100	23931.94	2.46	0	3044	25266	24682	24316	23732	23366	24500	23550	64	7200	1000	17830	50	1	6370000	1526	7.14	0.76	12	0.37	3355.00	31708.00	37950	20240718	-36.89	15220	20231020	57.36	37950	-36.89	20240718	15520	54.32	20240122	37950	-36.89	20240718	15220	57.36	20231020	2.87	N	009300	1000	63 억		156869	N	N	0	N	00	N
49	20240823	090237	57	100.00	KOSDAQ		제약	N	N	N	N		N	24000	-100	5	-0.41	58554600	2460	3.72	23750	24000	23600	31300	16900	24100	23802.68	2.46	0	1256	25266	24682	24316	23732	23366	24500	23550	64	7200	1000	17830	50	1	6370000	1529	7.15	0.76	12	0.04	3355.00	31708.00	37950	20240718	-36.76	15220	20231020	57.69	37950	-36.76	20240718	15520	54.64	20240122	37950	-36.76	20240718	15220	57.69	20231020	2.87	N	009300	1000	63 억		156869	N	N	0	N	00	N
50	20240822	160236	57	100.00	KOSDAQ		제약	N	N	N	N		N	24100	-400	5	-1.63	1583826300	65255	54.64	24750	24900	23950	31850	17150	24500	24271.76	2.54	0	-4863	25433	24966	24383	23916	23333	25025	23975	64	7350	1000	18130	50	1	6370000	1535	7.18	0.76	12	1.02	3355.00	31708.00	37950	20240718	-36.50	15220	20231020	58.34	37950	-36.50	20240718	15520	55.28	20240122	37950	-36.50	20240718	15220	58.34	20231020	2.82	N	009300	1000	63 억		161721	N	N	0	N	00	N
51	20240822	150237	57	100.00	KOSDAQ		제약	N	N	N	N		N	24250	-250	5	-1.02	1424243600	58650	49.11	24750	24900	23950	31850	17150	24500	24283.78	2.54	0	-6973	25433	24966	24383	23916	23333	25025	23975	64	7350	1000	18130	50	1	6370000	1545	7.23	0.76	12	0.92	3355.00	31708.00	37950	20240718	-36.10	15220	20231020	59.33	37950	-36.10	20240718	15520	56.25	20240122	37950	-36.10	20240718	15220	59.33	20231020	2.82	N	009300	1000	63 억		161721	N	N	0	N	00	N
52	20240822	140239	57	100.00	KOSDAQ		제약	N	N	N	N		N	24400	-100	5	-0.41	1355738950	55827	46.74	24750	24900	23950	31850	17150	24500	24284.65	2.54	0	-7133	25433	24966	24383	23916	23333	25025	23975	64	7350	1000	18130	50	1	6370000	1554	7.27	0.77	12	0.88	3355.00	31708.00	37950	20240718	-35.70	15220	20231020	60.32	37950	-35.70	20240718	15520	57.22	20240122	37950	-35.70	20240718	15220	60.32	20231020	2.82	N	009300	1000	63 억		161721	N	N	0	N	00	N
53	20240822	130236	57	100.00	KOSDAQ		제약	N	N	N	N		N	24400	-100	5	-0.41	1133398300	46733	39.13	24750	24900	23950	31850	17150	24500	24252.63	2.54	0	-3176	25433	24966	24383	23916	23333	25025	23975	64	7350	1000	18130	50	1	6370000	1554	7.27	0.77	12	0.73	3355.00	31708.00	37950	20240718	-35.70	15220	20231020	60.32	37950	-35.70	20240718	15520	57.22	20240122	37950	-35.70	20240718	15220	60.32	20231020	2.82	N	009300	1000	63 억		161721	N	N	0	N	00	N
54	20240822	120238	57	100.00	KOSDAQ		제약	N	N	N	N		N	24050	-450	5	-1.84	878260500	36132	30.25	24750	24900	24000	31850	17150	24500	24307.00	2.54	0	-7240	25433	24966	24383	23916	23333	25025	23975	64	7350	1000	18130	50	1	6370000	1532	7.17	0.76	12	0.57	3355.00	31708.00	37950	20240718	-36.63	15220	20231020	58.02	37950	-36.63	20240718	15520	54.96	20240122	37950	-36.63	20240718	15220	58.02	20231020	2.82	N	009300	1000	63 억		161721	N	N	0	N	00	N
55	20240822	110236	57	100.00	KOSDAQ		제약	N	N	N	N		N	24200	-300	5	-1.22	687631550	28227	23.63	24750	24900	24000	31850	17150	24500	24360.77	2.54	0	-7174	25433	24966	24383	23916	23333	25025	23975	64	7350	1000	18130	50	1	6370000	1542	7.21	0.76	12	0.44	3355.00	31708.00	37950	20240718	-36.23	15220	20231020	59.00	37950	-36.23	20240718	15520	55.93	20240122	37950	-36.23	20240718	15220	59.00	20231020	2.82	N	009300	1000	63 억		161721	N	N	0	N	00	N
56	20240822	100237	57	100.00	KOSDAQ		제약	N	N	N	N		N	24150	-350	5	-1.43	538051700	22044	18.46	24750	24900	24000	31850	17150	24500	24408.08	2.54	0	-9781	25433	24966	24383	23916	23333	25025	23975	64	7350	1000	18130	50	1	6370000	1538	7.20	0.76	12	0.35	3355.00	31708.00	37950	20240718	-36.36	15220	20231020	58.67	37950	-36.36	20240718	15520	55.61	20240122	37950	-36.36	20240718	15220	58.67	20231020	2.82	N	009300	1000	63 억		161721	N	N	0	N	00	N
57	20240822	090236	57	100.00	KOSDAQ		제약	N	N	N	N		N	24550	50	2	0.20	89041050	3604	3.02	24750	24900	24550	31850	17150	24500	24706.17	2.54	0	-2423	25433	24966	24383	23916	23333	25025	23975	64	7350	1000	18130	50	1	6370000	1564	7.32	0.77	12	0.06	3355.00	31708.00	37950	20240718	-35.31	15220	20231020	61.30	37950	-35.31	20240718	15520	58.18	20240122	37950	-35.31	20240718	15220	61.30	20231020	2.82	N	009300	1000	63 억		161721	N	N	0	N	00	N
58	20240821	160236	57	100.00	KOSDAQ		제약	N	N	N	N		N	24500	0	3	0.00	2827265100	116800	84.85	24500	24850	23800	31850	17150	24500	24204.61	2.47	0	2606	26333	25416	24883	23966	23433	25150	23700	64	7350	1000	18130	50	1	6370000	1561	7.30	0.77	12	1.83	3355.00	31708.00	37950	20240718	-35.44	15220	20231020	60.97	37950	-35.44	20240718	15520	57.86	20240122	37950	-35.44	20240718	15220	60.97	20231020	2.55	N	009300	1000	63 억		157093	N	N	0	N	00	N
59	20240821	150238	57	100.00	KOSDAQ		제약	N	N	N	N		N	24300	-200	5	-0.82	2669473900	110330	80.15	24500	24850	23800	31850	17150	24500	24195.36	2.47	0	2586	26333	25416	24883	23966	23433	25150	23700	64	7350	1000	18130	50	1	6370000	1548	7.24	0.77	12	1.73	3355.00	31708.00	37950	20240718	-35.97	15220	20231020	59.66	37950	-35.97	20240718	15520	56.57	20240122	37950	-35.97	20240718	15220	59.66	20231020	2.55	N	009300	1000	63 억		157093	N	N	0	N	00	N
60	20240821	140234	57	100.00	KOSDAQ		제약	N	N	N	N		N	24000	-500	5	-2.04	2294328300	94826	68.88	24500	24850	23800	31850	17150	24500	24195.14	2.47	0	1886	26333	25416	24883	23966	23433	25150	23700	64	7350	1000	18130	50	1	6370000	1529	7.15	0.76	12	1.49	3355.00	31708.00	37950	20240718	-36.76	15220	20231020	57.69	37950	-36.76	20240718	15520	54.64	20240122	37950	-36.76	20240718	15220	57.69	20231020	2.55	N	009300	1000	63 억		157093	N	N	0	N	00	N
61	20240821	130236	57	100.00	KOSDAQ		제약	N	N	N	N		N	23950	-550	5	-2.24	1896261600	78174	56.79	24500	24850	23850	31850	17150	24500	24256.93	2.47	0	-620	26333	25416	24883	23966	23433	25150	23700	64	7350	1000	18130	50	1	6370000	1526	7.14	0.76	12	1.23	3355.00	31708.00	37950	20240718	-36.89	15220	20231020	57.36	37950	-36.89	20240718	15520	54.32	20240122	37950	-36.89	20240718	15220	57.36	20231020	2.55	N	009300	1000	63 억		157093	N	N	0	N	00	N
62	20240821	120239	57	100.00	KOSDAQ		제약	N	N	N	N		N	24050	-450	5	-1.84	1722405850	70923	51.52	24500	24850	23950	31850	17150	24500	24285.58	2.47	0	-1391	26333	25416	24883	23966	23433	25150	23700	64	7350	1000	18130	50	1	6370000	1532	7.17	0.76	12	1.11	3355.00	31708.00	37950	20240718	-36.63	15220	20231020	58.02	37950	-36.63	20240718	15520	54.96	20240122	37950	-36.63	20240718	15220	58.02	20231020	2.55	N	009300	1000	63 억		157093	N	N	0	N	00	N
63	20240821	110236	57	100.00	KOSDAQ		제약	N	N	N	N		N	24500	0	3	0.00	1342622900	55142	40.06	24500	24850	24000	31850	17150	24500	24348.46	2.47	0	-4802	26333	25416	24883	23966	23433	25150	23700	64	7350	1000	18130	50	1	6370000	1561	7.30	0.77	12	0.87	3355.00	31708.00	37950	20240718	-35.44	15220	20231020	60.97	37950	-35.44	20240718	15520	57.86	20240122	37950	-35.44	20240718	15220	60.97	20231020	2.55	N	009300	1000	63 억		157093	N	N	0	N	00	N
64	20240821	100238	57	100.00	KOSDAQ		제약	N	N	N	N		N	24250	-250	5	-1.02	953574550	39053	28.37	24500	24850	24000	31850	17150	24500	24417.45	2.47	0	-7934	26333	25416	24883	23966	23433	25150	23700	64	7350	1000	18130	50	1	6370000	1545	7.23	0.76	12	0.61	3355.00	31708.00	37950	20240718	-36.10	15220	20231020	59.33	37950	-36.10	20240718	15520	56.25	20240122	37950	-36.10	20240718	15220	59.33	20231020	2.55	N	009300	1000	63 억		157093	N	N	0	N	00	N
65	20240821	090235	57	100.00	KOSDAQ		제약	N	N	N	N		N	24400	-100	5	-0.41	94264100	3843	2.79	24500	24750	24400	31850	17150	24500	24528.78	2.47	0	-1739	26333	25416	24883	23966	23433	25150	23700	64	7350	1000	18130	50	1	6370000	1554	7.27	0.77	12	0.06	3355.00	31708.00	37950	20240718	-35.70	15220	20231020	60.32	37950	-35.70	20240718	15520	57.22	20240122	37950	-35.70	20240718	15220	60.32	20231020	2.55	N	009300	1000	63 억		157093	N	N	0	N	00	N
66	20240820	160233	57	100.00	KOSDAQ		제약	N	N	N	N		N	24500	-850	5	-3.35	3389285200	135434	52.56	25650	25800	24350	32950	17750	25350	25025.85	2.52	0	-5705	27983	26666	25883	24566	23783	26275	24175	64	7600	1000	18750	50	1	6370000	1561	7.30	0.77	12	2.13	3355.00	31708.00	37950	20240718	-35.44	15220	20231020	60.97	37950	-35.44	20240718	15520	57.86	20240122	37950	-35.44	20240718	15220	60.97	20231020	2.53	N	009300	1000	63 억		160310	N	N	0	N	00	N
67	20240820	150236	57	100.00	KOSDAQ		제약	N	N	N	N		N	24650	-700	5	-2.76	3128713400	124809	48.44	25650	25800	24350	32950	17750	25350	25068.01	2.52	0	-7036	27983	26666	25883	24566	23783	26275	24175	64	7600	1000	18750	50	1	6370000	1570	7.35	0.78	12	1.96	3355.00	31708.00	37950	20240718	-35.05	15220	20231020	61.96	37950	-35.05	20240718	15520	58.83	20240122	37950	-35.05	20240718	15220	61.96	20231020	2.53	N	009300	1000	63 억		160310	N	N	0	N	00	N
68	20240820	140236	57	100.00	KOSDAQ		제약	N	N	N	N		N	24700	-650	5	-2.56	2399516650	95144	36.93	25650	25800	24650	32950	17750	25350	25219.84	2.52	0	-15568	27983	26666	25883	24566	23783	26275	24175	64	7600	1000	18750	50	1	6370000	1573	7.36	0.78	12	1.49	3355.00	31708.00	37950	20240718	-34.91	15220	20231020	62.29	37950	-34.91	20240718	15520	59.15	20240122	37950	-34.91	20240718	15220	62.29	20231020	2.53	N	009300	1000	63 억		160310	N	N	0	N	00	N
69	20240820	130235	57	100.00	KOSDAQ		제약	N	N	N	N		N	25150	-200	5	-0.79	1762485700	69506	26.98	25650	25800	25000	32950	17750	25350	25357.32	2.52	0	-16019	27983	26666	25883	24566	23783	26275	24175	64	7600	1000	18750	50	1	6370000	1602	7.50	0.79	12	1.09	3355.00	31708.00	37950	20240718	-33.73	15220	20231020	65.24	37950	-33.73	20240718	15520	62.05	20240122	37950	-33.73	20240718	15220	65.24	20231020	2.53	N	009300	1000	63 억		160310	N	N	0	N	00	N
70	20240820	120235	57	100.00	KOSDAQ		제약	N	N	N	N		N	25450	100	2	0.39	1382198200	54415	21.12	25650	25800	25100	32950	17750	25350	25401.05	2.52	0	-8072	27983	26666	25883	24566	23783	26275	24175	64	7600	1000	18750	50	1	6370000	1621	7.59	0.80	12	0.85	3355.00	31708.00	37950	20240718	-32.94	15220	20231020	67.21	37950	-32.94	20240718	15520	63.98	20240122	37950	-32.94	20240718	15220	67.21	20231020	2.53	N	009300	1000	63 억		160310	N	N	0	N	00	N
71	20240820	110235	57	100.00	KOSDAQ		제약	N	N	N	N		N	25250	-100	5	-0.39	1181176300	46489	18.04	25650	25800	25100	32950	17750	25350	25407.65	2.52	0	-8466	27983	26666	25883	24566	23783	26275	24175	64	7600	1000	18750	50	1	6370000	1608	7.53	0.80	12	0.73	3355.00	31708.00	37950	20240718	-33.47	15220	20231020	65.90	37950	-33.47	20240718	15520	62.69	20240122	37950	-33.47	20240718	15220	65.90	20231020	2.53	N	009300	1000	63 억		160310	N	N	0	N	00	N
72	20240820	100234	57	100.00	KOSDAQ		제약	N	N	N	N		N	25350	0	3	0.00	855331550	33596	13.04	25650	25800	25100	32950	17750	25350	25459.33	2.52	0	-5089	27983	26666	25883	24566	23783	26275	24175	64	7600	1000	18750	50	1	6370000	1615	7.56	0.80	12	0.53	3355.00	31708.00	37950	20240718	-33.20	15220	20231020	66.56	37950	-33.20	20240718	15520	63.34	20240122	37950	-33.20	20240718	15220	66.56	20231020	2.53	N	009300	1000	63 억		160310	N	N	0	N	00	N
73	20240820	090235	57	100.00	KOSDAQ		제약	N	N	N	N		N	25550	200	2	0.79	147426850	5753	2.23	25650	25750	25500	32950	17750	25350	25626.08	2.52	0	-1168	27983	26666	25883	24566	23783	26275	24175	64	7600	1000	18750	50	1	6370000	1628	7.62	0.81	12	0.09	3355.00	31708.00	37950	20240718	-32.67	15220	20231020	67.87	37950	-32.67	20240718	15520	64.63	20240122	37950	-32.67	20240718	15220	67.87	20231020	2.53	N	009300	1000	63 억		160310	N	N	0	N	00	N
74	20240819	160233	57	100.00	KOSDAQ		제약	N	N	N	N		N	25350	-1750	5	-6.46	6567909250	256546	122.39	27000	27200	25100	35200	19000	27100	25599.74	2.28	0	13328	29466	28282	27516	26332	25566	27900	25950	64	8100	1000	20050	50	1	6370000	1615	7.56	0.80	12	4.03	3355.00	31708.00	37950	20240718	-33.20	15220	20231020	66.56	37950	-33.20	20240718	15520	63.34	20240122	37950	-33.20	20240718	15220	66.56	20231020	2.60	N	009300	1000	63 억		145050	N	N	0	N	00	N
75	20240819	150233	57	100.00	KOSDAQ		제약	N	N	N	N		N	25350	-1750	5	-6.46	6206363900	242252	115.57	27000	27200	25100	35200	19000	27100	25617.09	2.28	0	11711	29466	28282	27516	26332	25566	27900	25950	64	8100	1000	20050	50	1	6370000	1615	7.56	0.80	12	3.80	3355.00	31708.00	37950	20240718	-33.20	15220	20231020	66.56	37950	-33.20	20240718	15520	63.34	20240122	37950	-33.20	20240718	15220	66.56	20231020	2.60	N	009300	1000	63 억		145050	N	N	0	N	00	N
76	20240819	140234	57	100.00	KOSDAQ		제약	N	N	N	N		N	25550	-1550	5	-5.72	5764748500	224876	107.28	27000	27200	25100	35200	19000	27100	25632.71	2.28	0	7971	29466	28282	27516	26332	25566	27900	25950	64	8100	1000	20050	50	1	6370000	1628	7.62	0.81	12	3.53	3355.00	31708.00	37950	20240718	-32.67	15220	20231020	67.87	37950	-32.67	20240718	15520	64.63	20240122	37950	-32.67	20240718	15220	67.87	20231020	2.60	N	009300	1000	63 억		145050	N	N	0	N	00	N
77	20240819	130235	57	100.00	KOSDAQ		제약	N	N	N	N		N	25300	-1800	5	-6.64	5298583700	206602	98.57	27000	27200	25100	35200	19000	27100	25643.61	2.28	0	5821	29466	28282	27516	26332	25566	27900	25950	64	8100	1000	20050	50	1	6370000	1612	7.54	0.80	12	3.24	3355.00	31708.00	37950	20240718	-33.33	15220	20231020	66.23	37950	-33.33	20240718	15520	63.02	20240122	37950	-33.33	20240718	15220	66.23	20231020	2.60	N	009300	1000	63 억		145050	N	N	0	N	00	N
78	20240819	120233	57	100.00	KOSDAQ		제약	N	N	N	N		N	25400	-1700	5	-6.27	4522379350	175858	83.90	27000	27200	25100	35200	19000	27100	25713.04	2.28	0	10023	29466	28282	27516	26332	25566	27900	25950	64	8100	1000	20050	50	1	6370000	1618	7.57	0.80	12	2.76	3355.00	31708.00	37950	20240718	-33.07	15220	20231020	66.89	37950	-33.07	20240718	15520	63.66	20240122	37950	-33.07	20240718	15220	66.89	20231020	2.60	N	009300	1000	63 억		145050	N	N	0	N	00	N
79	20240819	110233	57	100.00	KOSDAQ		제약	N	N	N	N		N	25550	-1550	5	-5.72	4082505650	158539	75.64	27000	27200	25100	35200	19000	27100	25747.50	2.28	0	12490	29466	28282	27516	26332	25566	27900	25950	64	8100	1000	20050	50	1	6370000	1628	7.62	0.81	12	2.49	3355.00	31708.00	37950	20240718	-32.67	15220	20231020	67.87	37950	-32.67	20240718	15520	64.63	20240122	37950	-32.67	20240718	15220	67.87	20231020	2.60	N	009300	1000	63 억		145050	N	N	0	N	00	N
80	20240819	100234	57	100.00	KOSDAQ		제약	N	N	N	N		N	25500	-1600	5	-5.90	3622791200	140513	67.04	27000	27200	25100	35200	19000	27100	25778.98	2.28	0	11751	29466	28282	27516	26332	25566	27900	25950	64	8100	1000	20050	50	1	6370000	1624	7.60	0.80	12	2.21	3355.00	31708.00	37950	20240718	-32.81	15220	20231020	67.54	37950	-32.81	20240718	15520	64.30	20240122	37950	-32.81	20240718	15220	67.54	20231020	2.60	N	009300	1000	63 억		145050	N	N	0	N	00	N
81	20240819	090233	57	100.00	KOSDAQ		제약	N	N	N	N		N	26400	-700	5	-2.58	272979700	10187	4.86	27000	27200	26400	35200	19000	27100	26784.93	2.28	0	-1366	29466	28282	27516	26332	25566	27900	25950	64	8100	1000	20050	50	1	6370000	1682	7.87	0.83	12	0.16	3355.00	31708.00	37950	20240718	-30.43	15220	20231020	73.46	37950	-30.43	20240718	15520	70.10	20240122	37950	-30.43	20240718	15220	73.46	20231020	2.60	N	009300	1000	63 억		145050	N	N	0	N	00	N
82	20240816	160232	57	100.00	KOSDAQ		제약	N	N	N	N		N	27100	-2000	5	-6.87	5702198600	208062	197.59	28250	28700	26750	37800	20400	29100	27407.07	1.70	0	34510	32133	30616	29433	27916	26733	30025	27325	64	8700	1000	21530	50	1	6370000	1726	8.08	0.85	12	3.27	3355.00	31708.00	37950	20240718	-28.59	15220	20231020	78.06	37950	-28.59	20240718	15520	74.61	20240122	37950	-28.59	20240718	15220	78.06	20231020	2.47	N	009300	1000	63 억		108170	N	N	0	N	00	N
83	20240816	150234	57	100.00	KOSDAQ		제약	N	N	N	N		N	27350	-1750	5	-6.01	5166907400	188374	178.89	28250	28700	26750	37800	20400	29100	27427.62	1.70	0	31428	32133	30616	29433	27916	26733	30025	27325	64	8700	1000	21530	50	1	6370000	1742	8.15	0.86	12	2.96	3355.00	31708.00	37950	20240718	-27.93	15220	20231020	79.70	37950	-27.93	20240718	15520	76.22	20240122	37950	-27.93	20240718	15220	79.70	20231020	2.47	N	009300	1000	63 억		108170	N	N	0	N	00	N
84	20240816	140234	57	100.00	KOSDAQ		제약	N	N	N	N		N	27350	-1750	5	-6.01	4948555550	180409	171.33	28250	28700	26750	37800	20400	29100	27428.22	1.70	0	28492	32133	30616	29433	27916	26733	30025	27325	64	8700	1000	21530	50	1	6370000	1742	8.15	0.86	12	2.83	3355.00	31708.00	37950	20240718	-27.93	15220	20231020	79.70	37950	-27.93	20240718	15520	76.22	20240122	37950	-27.93	20240718	15220	79.70	20231020	2.47	N	009300	1000	63 억		108170	N	N	0	N	00	N
85	20240816	130236	57	100.00	KOSDAQ		제약	N	N	N	N		N	27100	-2000	5	-6.87	4633435300	168837	160.34	28250	28700	26750	37800	20400	29100	27441.73	1.70	0	27557	32133	30616	29433	27916	26733	30025	27325	64	8700	1000	21530	50	1	6370000	1726	8.08	0.85	12	2.65	3355.00	31708.00	37950	20240718	-28.59	15220	20231020	78.06	37950	-28.59	20240718	15520	74.61	20240122	37950	-28.59	20240718	15220	78.06	20231020	2.47	N	009300	1000	63 억		108170	N	N	0	N	00	N
86	20240816	120234	57	100.00	KOSDAQ		제약	N	N	N	N		N	27350	-1750	5	-6.01	4129701900	150340	142.77	28250	28700	26750	37800	20400	29100	27467.41	1.70	0	25910	32133	30616	29433	27916	26733	30025	27325	64	8700	1000	21530	50	1	6370000	1742	8.15	0.86	12	2.36	3355.00	31708.00	37950	20240718	-27.93	15220	20231020	79.70	37950	-27.93	20240718	15520	76.22	20240122	37950	-27.93	20240718	15220	79.70	20231020	2.47	N	009300	1000	63 억		108170	N	N	0	N	00	N
87	20240816	110234	57	100.00	KOSDAQ		제약	N	N	N	N		N	27250	-1850	5	-6.36	3857738550	140369	133.31	28250	28700	26750	37800	20400	29100	27481.06	1.70	0	22903	32133	30616	29433	27916	26733	30025	27325	64	8700	1000	21530	50	1	6370000	1736	8.12	0.86	12	2.20	3355.00	31708.00	37950	20240718	-28.19	15220	20231020	79.04	37950	-28.19	20240718	15520	75.58	20240122	37950	-28.19	20240718	15220	79.04	20231020	2.47	N	009300	1000	63 억		108170	N	N	0	N	00	N
88	20240816	100232	57	100.00	KOSDAQ		제약	N	N	N	N		N	27450	-1650	5	-5.67	2913820350	105677	100.36	28250	28700	26750	37800	20400	29100	27570.66	1.70	0	18082	32133	30616	29433	27916	26733	30025	27325	64	8700	1000	21530	50	1	6370000	1749	8.18	0.87	12	1.66	3355.00	31708.00	37950	20240718	-27.67	15220	20231020	80.35	37950	-27.67	20240718	15520	76.87	20240122	37950	-27.67	20240718	15220	80.35	20231020	2.47	N	009300	1000	63 억		108170	N	N	0	N	00	N
89	20240816	090233	57	100.00	KOSDAQ		제약	N	N	N	N		N	27700	-1400	5	-4.81	727325650	25825	24.53	28250	28700	27300	37800	20400	29100	28158.01	1.70	0	4251	32133	30616	29433	27916	26733	30025	27325	64	8700	1000	21530	50	1	6370000	1764	8.26	0.87	12	0.41	3355.00	31708.00	37950	20240718	-27.01	15220	20231020	82.00	37950	-27.01	20240718	15520	78.48	20240122	37950	-27.01	20240718	15220	82.00	20231020	2.47	N	009300	1000	63 억		108170	N	N	0	N	00	N
90	20240814	160233	57	100.00	KOSDAQ		제약	N	N	N	N		N	29100	-1200	5	-3.96	2906267150	99498	138.30	30350	30950	28250	39350	21250	30300	29202.73	1.68	0	1345	33166	31732	30966	29532	28766	31350	29150	64	9050	1000	22420	50	1	6370000	1854	8.67	0.92	12	1.56	3355.00	31708.00	37950	20240718	-23.32	15220	20231020	91.20	37950	-23.32	20240718	15520	87.50	20240122	37950	-23.32	20240718	15220	91.20	20231020	2.41	N	009300	1000	63 억		106863	N	N	0	N	00	N
91	20240814	150234	57	100.00	KOSDAQ		제약	N	N	N	N		N	29100	-1200	5	-3.96	2644073000	90467	125.75	30350	30950	28250	39350	21250	30300	29219.56	1.68	0	4673	33166	31732	30966	29532	28766	31350	29150	64	9050	1000	22420	50	1	6370000	1854	8.67	0.92	12	1.42	3355.00	31708.00	37950	20240718	-23.32	15220	20231020	91.20	37950	-23.32	20240718	15520	87.50	20240122	37950	-23.32	20240718	15220	91.20	20231020	2.41	N	009300	1000	63 억		106863	N	N	0	N	00	N
92	20240814	140237	57	100.00	KOSDAQ		제약	N	N	N	N		N	29100	-1200	5	-3.96	2519424300	86186	119.80	30350	30950	28250	39350	21250	30300	29224.71	1.68	0	6094	33166	31732	30966	29532	28766	31350	29150	64	9050	1000	22420	50	1	6370000	1854	8.67	0.92	12	1.35	3355.00	31708.00	37950	20240718	-23.32	15220	20231020	91.20	37950	-23.32	20240718	15520	87.50	20240122	37950	-23.32	20240718	15220	91.20	20231020	2.41	N	009300	1000	63 억		106863	N	N	0	N	00	N
93	20240814	130235	57	100.00	KOSDAQ		제약	N	N	N	N		N	29050	-1250	5	-4.13	2213567400	75703	105.22	30350	30950	28250	39350	21250	30300	29231.45	1.68	0	7563	33166	31732	30966	29532	28766	31350	29150	64	9050	1000	22420	50	1	6370000	1850	8.66	0.92	12	1.19	3355.00	31708.00	37950	20240718	-23.45	15220	20231020	90.87	37950	-23.45	20240718	15520	87.18	20240122	37950	-23.45	20240718	15220	90.87	20231020	2.41	N	009300	1000	63 억		106863	N	N	0	N	00	N
94	20240814	120234	57	100.00	KOSDAQ		제약	N	N	N	N		N	28950	-1350	5	-4.46	2071089750	70784	98.39	30350	30950	28250	39350	21250	30300	29250.14	1.68	0	7438	33166	31732	30966	29532	28766	31350	29150	64	9050	1000	22420	50	1	6370000	1844	8.63	0.91	12	1.11	3355.00	31708.00	37950	20240718	-23.72	15220	20231020	90.21	37950	-23.72	20240718	15520	86.53	20240122	37950	-23.72	20240718	15220	90.21	20231020	2.41	N	009300	1000	63 억		106863	N	N	0	N	00	N
95	20240814	110232	57	100.00	KOSDAQ		제약	N	N	N	N		N	29000	-1300	5	-4.29	1685492250	57331	79.69	30350	30950	28450	39350	21250	30300	29389.52	1.68	0	5971	33166	31732	30966	29532	28766	31350	29150	64	9050	1000	22420	50	1	6370000	1847	8.64	0.91	12	0.90	3355.00	31708.00	37950	20240718	-23.58	15220	20231020	90.54	37950	-23.58	20240718	15520	86.86	20240122	37950	-23.58	20240718	15220	90.54	20231020	2.41	N	009300	1000	63 억		106863	N	N	0	N	00	N
96	20240814	100232	57	100.00	KOSDAQ		제약	N	N	N	N		N	30000	-300	5	-0.99	414634300	13670	19.00	30350	30950	29900	39350	21250	30300	30333.20	1.68	0	-1697	33166	31732	30966	29532	28766	31350	29150	64	9050	1000	22420	50	1	6370000	1911	8.94	0.95	12	0.21	3355.00	31708.00	37950	20240718	-20.95	15220	20231020	97.11	37950	-20.95	20240718	15520	93.30	20240122	37950	-20.95	20240718	15220	97.11	20231020	2.41	N	009300	1000	63 억		106863	N	N	0	N	00	N
97	20240814	090303	57	100.00	KOSDAQ		제약	N	N	N	N		N	30350	50	2	0.17	79041550	2602	3.62	30350	30650	30350	39350	21250	30300	30401.23	1.68	0	27	33166	31732	30966	29532	28766	31350	29150	64	9050	1000	22420	50	1	6370000	1933	9.05	0.96	12	0.04	3355.00	31708.00	37950	20240718	-20.03	15220	20231020	99.41	37950	-20.03	20240718	15520	95.55	20240122	37950	-20.03	20240718	15220	99.41	20231020	2.41	N	009300	1000	63 억		106863	N	N	0	N	00	N
98	20240813	160231	57	100.00	KOSDAQ		제약	N	N	N	N		N	30300	-1900	5	-5.90	2106669050	68250	98.22	32400	32400	30200	41850	22550	32200	30862.22	1.87	0	-12143	34000	33100	32250	31350	30500	33075	31325	64	9650	1000	23820	50	1	6370000	1930	9.03	0.96	12	1.07	3355.00	31708.00	37950	20240718	-20.16	15220	20231020	99.08	37950	-20.16	20240718	15520	95.23	20240122	37950	-20.16	20240718	15220	99.08	20231020	2.36	N	009300	1000	63 억		118847	N	N	0	N	00	N
99	20240813	150231	57	100.00	KOSDAQ		제약	N	N	N	N		N	30800	-1400	5	-4.35	1809934300	58518	84.22	32400	32400	30200	41850	22550	32200	30914.15	1.87	0	-10444	34000	33100	32250	31350	30500	33075	31325	64	9650	1000	23820	50	1	6370000	1962	9.18	0.97	12	0.92	3355.00	31708.00	37950	20240718	-18.84	15220	20231020	102.37	37950	-18.84	20240718	15520	98.45	20240122	37950	-18.84	20240718	15220	102.37	20231020	2.36	N	009300	1000	63 억		118847	N	N	0	N	00	N
100	20240813	140231	57	100.00	KOSDAQ		제약	N	N	N	N		N	30650	-1550	5	-4.81	1684041800	54410	78.31	32400	32400	30200	41850	22550	32200	30934.68	1.87	0	-10596	34000	33100	32250	31350	30500	33075	31325	64	9650	1000	23820	50	1	6370000	1952	9.14	0.97	12	0.85	3355.00	31708.00	37950	20240718	-19.24	15220	20231020	101.38	37950	-19.24	20240718	15520	97.49	20240122	37950	-19.24	20240718	15220	101.38	20231020	2.36	N	009300	1000	63 억		118847	N	N	0	N	00	N
101	20240813	130232	57	100.00	KOSDAQ		제약	N	N	N	N		N	30600	-1600	5	-4.97	1487751650	48038	69.14	32400	32400	30200	41850	22550	32200	30952.12	1.87	0	-7459	34000	33100	32250	31350	30500	33075	31325	64	9650	1000	23820	50	1	6370000	1949	9.12	0.97	12	0.75	3355.00	31708.00	37950	20240718	-19.37	15220	20231020	101.05	37950	-19.37	20240718	15520	97.16	20240122	37950	-19.37	20240718	15220	101.05	20231020	2.36	N	009300	1000	63 억		118847	N	N	0	N	00	N
102	20240813	120232	57	100.00	KOSDAQ		제약	N	N	N	N		N	30400	-1800	5	-5.59	1346231150	43406	62.47	32400	32400	30200	41850	22550	32200	30995.44	1.87	0	-7647	34000	33100	32250	31350	30500	33075	31325	64	9650	1000	23820	50	1	6370000	1936	9.06	0.96	12	0.68	3355.00	31708.00	37950	20240718	-19.89	15220	20231020	99.74	37950	-19.89	20240718	15520	95.88	20240122	37950	-19.89	20240718	15220	99.74	20231020	2.36	N	009300	1000	63 억		118847	N	N	0	N	00	N
103	20240813	110231	57	100.00	KOSDAQ		제약	N	N	N	N		N	30750	-1450	5	-4.50	1211066550	38959	56.07	32400	32400	30200	41850	22550	32200	31065.28	1.87	0	-6932	34000	33100	32250	31350	30500	33075	31325	64	9650	1000	23820	50	1	6370000	1959	9.17	0.97	12	0.61	3355.00	31708.00	37950	20240718	-18.97	15220	20231020	102.04	37950	-18.97	20240718	15520	98.13	20240122	37950	-18.97	20240718	15220	102.04	20231020	2.36	N	009300	1000	63 억		118847	N	N	0	N	00	N
104	20240813	100230	57	100.00	KOSDAQ		제약	N	N	N	N		N	30800	-1400	5	-4.35	815707050	25977	37.39	32400	32400	30600	41850	22550	32200	31379.00	1.87	0	-6135	34000	33100	32250	31350	30500	33075	31325	64	9650	1000	23820	50	1	6370000	1962	9.18	0.97	12	0.41	3355.00	31708.00	37950	20240718	-18.84	15220	20231020	102.37	37950	-18.84	20240718	15520	98.45	20240122	37950	-18.84	20240718	15220	102.37	20231020	2.36	N	009300	1000	63 억		118847	N	N	0	N	00	N
105	20240813	090231	57	100.00	KOSDAQ		제약	N	N	N	N		N	32050	-150	5	-0.47	137307800	4250	6.12	32400	32400	32050	41850	22550	32200	32328.96	1.87	0	-1570	34000	33100	32250	31350	30500	33075	31325	64	9650	1000	23820	50	1	6370000	2042	9.55	1.01	12	0.07	3355.00	31708.00	37950	20240718	-15.55	15220	20231020	110.58	37950	-15.55	20240718	15520	106.51	20240122	37950	-15.55	20240718	15220	110.58	20231020	2.36	N	009300	1000	63 억		118847	N	N	0	N	00	N
106	20240812	160230	57	100.00	KOSDAQ		제약	N	N	N	N		N	32200	350	2	1.10	2168283450	67606	94.19	32200	33150	31400	41400	22300	31850	32071.49	1.90	0	-2428	33450	32650	32100	31300	30750	32375	31025	64	9550	1000	23560	50	1	6370000	2051	9.60	1.02	12	1.06	3355.00	31708.00	37950	20240718	-15.15	15220	20231020	111.56	37950	-15.15	20240718	15520	107.47	20240122	37950	-15.15	20240718	15220	111.56	20231020	2.31	N	009300	1000	63 억		121140	N	N	0	N	00	N
107	20240812	150232	57	100.00	KOSDAQ		제약	N	N	N	N		N	32350	500	2	1.57	2078859000	64833	90.32	32200	33150	31400	41400	22300	31850	32065.16	1.90	0	-2591	33450	32650	32100	31300	30750	32375	31025	64	9550	1000	23560	50	1	6370000	2061	9.64	1.02	12	1.02	3355.00	31708.00	37950	20240718	-14.76	15220	20231020	112.55	37950	-14.76	20240718	15520	108.44	20240122	37950	-14.76	20240718	15220	112.55	20231020	2.31	N	009300	1000	63 억		121140	N	N	0	N	00	N
108	20240812	140231	57	100.00	KOSDAQ		제약	N	N	N	N		N	32150	300	2	0.94	1762036700	55041	76.68	32200	33150	31400	41400	22300	31850	32013.46	1.90	0	-5577	33450	32650	32100	31300	30750	32375	31025	64	9550	1000	23560	50	1	6370000	2048	9.58	1.01	12	0.86	3355.00	31708.00	37950	20240718	-15.28	15220	20231020	111.24	37950	-15.28	20240718	15520	107.15	20240122	37950	-15.28	20240718	15220	111.24	20231020	2.31	N	009300	1000	63 억		121140	N	N	0	N	00	N
109	20240812	130229	57	100.00	KOSDAQ		제약	N	N	N	N		N	31850	0	3	0.00	1560582600	48724	67.88	32200	33150	31400	41400	22300	31850	32029.40	1.90	0	-5895	33450	32650	32100	31300	30750	32375	31025	64	9550	1000	23560	50	1	6370000	2029	9.49	1.00	12	0.76	3355.00	31708.00	37950	20240718	-16.07	15220	20231020	109.26	37950	-16.07	20240718	15520	105.22	20240122	37950	-16.07	20240718	15220	109.26	20231020	2.31	N	009300	1000	63 억		121140	N	N	0	N	00	N
110	20240812	120230	57	100.00	KOSDAQ		제약	N	N	N	N		N	31750	-100	5	-0.31	1518270950	47393	66.03	32200	33150	31400	41400	22300	31850	32036.16	1.90	0	-5169	33450	32650	32100	31300	30750	32375	31025	64	9550	1000	23560	50	1	6370000	2022	9.46	1.00	12	0.74	3355.00	31708.00	37950	20240718	-16.34	15220	20231020	108.61	37950	-16.34	20240718	15520	104.57	20240122	37950	-16.34	20240718	15220	108.61	20231020	2.31	N	009300	1000	63 억		121140	N	N	0	N	00	N
111	20240812	110229	57	100.00	KOSDAQ		제약	N	N	N	N		N	31850	0	3	0.00	1352679650	42199	58.79	32200	33150	31400	41400	22300	31850	32055.27	1.90	0	-4004	33450	32650	32100	31300	30750	32375	31025	64	9550	1000	23560	50	1	6370000	2029	9.49	1.00	12	0.66	3355.00	31708.00	37950	20240718	-16.07	15220	20231020	109.26	37950	-16.07	20240718	15520	105.22	20240122	37950	-16.07	20240718	15220	109.26	20231020	2.31	N	009300	1000	63 억		121140	N	N	0	N	00	N
112	20240812	100228	57	100.00	KOSDAQ		제약	N	N	N	N		N	31600	-250	5	-0.78	1120704300	34907	48.63	32200	33150	31400	41400	22300	31850	32106.17	1.90	0	-4979	33450	32650	32100	31300	30750	32375	31025	64	9550	1000	23560	50	1	6370000	2013	9.42	1.00	12	0.55	3355.00	31708.00	37950	20240718	-16.73	15220	20231020	107.62	37950	-16.73	20240718	15520	103.61	20240122	37950	-16.73	20240718	15220	107.62	20231020	2.31	N	009300	1000	63 억		121140	N	N	0	N	00	N
113	20240812	090227	57	100.00	KOSDAQ		제약	N	N	N	N		N	32600	750	2	2.35	148391200	4567	6.36	32200	32900	32100	41400	22300	31850	32506.42	1.90	0	2161	33450	32650	32100	31300	30750	32375	31025	64	9550	1000	23560	50	1	6370000	2077	9.72	1.03	12	0.07	3355.00	31708.00	37950	20240718	-14.10	15220	20231020	114.19	37950	-14.10	20240718	15520	110.05	20240122	37950	-14.10	20240718	15220	114.19	20231020	2.31	N	009300	1000	63 억		121140	N	N	0	N	00	N
114	20240809	160227	57	100.00	KOSDAQ		제약	N	N	N	N		N	31850	100	2	0.31	2294705500	71538	87.79	32300	32900	31550	41250	22250	31750	32077.55	2.02	0	-7910	33116	32432	31166	30482	29216	32775	30825	64	9500	1000	23490	50	1	6370000	2029	9.49	1.00	12	1.12	3355.00	31708.00	37950	20240718	-16.07	15220	20231020	109.26	37950	-16.07	20240718	15520	105.22	20240122	37950	-16.07	20240718	15220	109.26	20231020	2.08	N	009300	1000	63 억		128989	N	N	0	N	00	N
115	20240809	150231	57	100.00	KOSDAQ		제약	N	N	N	N		N	31850	100	2	0.31	2164749250	67462	82.79	32300	32900	31550	41250	22250	31750	32088.42	2.02	0	-8101	33116	32432	31166	30482	29216	32775	30825	64	9500	1000	23490	50	1	6370000	2029	9.49	1.00	12	1.06	3355.00	31708.00	37950	20240718	-16.07	15220	20231020	109.26	37950	-16.07	20240718	15520	105.22	20240122	37950	-16.07	20240718	15220	109.26	20231020	2.08	N	009300	1000	63 억		128989	N	N	0	N	00	N
116	20240809	140230	57	100.00	KOSDAQ		제약	N	N	N	N		N	31850	100	2	0.31	1917905950	59726	73.30	32300	32900	31550	41250	22250	31750	32111.74	2.02	0	-7609	33116	32432	31166	30482	29216	32775	30825	64	9500	1000	23490	50	1	6370000	2029	9.49	1.00	12	0.94	3355.00	31708.00	37950	20240718	-16.07	15220	20231020	109.26	37950	-16.07	20240718	15520	105.22	20240122	37950	-16.07	20240718	15220	109.26	20231020	2.08	N	009300	1000	63 억		128989	N	N	0	N	00	N
117	20240809	130230	57	100.00	KOSDAQ		제약	N	N	N	N		N	31900	150	2	0.47	1648619200	51329	62.99	32300	32900	31550	41250	22250	31750	32118.67	2.02	0	-9821	33116	32432	31166	30482	29216	32775	30825	64	9500	1000	23490	50	1	6370000	2032	9.51	1.01	12	0.81	3355.00	31708.00	37950	20240718	-15.94	15220	20231020	109.59	37950	-15.94	20240718	15520	105.54	20240122	37950	-15.94	20240718	15220	109.59	20231020	2.08	N	009300	1000	63 억		128989	N	N	0	N	00	N
118	20240809	120230	57	100.00	KOSDAQ		제약	N	N	N	N		N	32100	350	2	1.10	1558285750	48504	59.53	32300	32900	31550	41250	22250	31750	32126.95	2.02	0	-9372	33116	32432	31166	30482	29216	32775	30825	64	9500	1000	23490	50	1	6370000	2045	9.57	1.01	12	0.76	3355.00	31708.00	37950	20240718	-15.42	15220	20231020	110.91	37950	-15.42	20240718	15520	106.83	20240122	37950	-15.42	20240718	15220	110.91	20231020	2.08	N	009300	1000	63 억		128989	N	N	0	N	00	N
119	20240809	110227	57	100.00	KOSDAQ		제약	N	N	N	N		N	32050	300	2	0.94	1274573500	39642	48.65	32300	32900	31550	41250	22250	31750	32152.10	2.02	0	-6738	33116	32432	31166	30482	29216	32775	30825	64	9500	1000	23490	50	1	6370000	2042	9.55	1.01	12	0.62	3355.00	31708.00	37950	20240718	-15.55	15220	20231020	110.58	37950	-15.55	20240718	15520	106.51	20240122	37950	-15.55	20240718	15220	110.58	20231020	2.08	N	009300	1000	63 억		128989	N	N	0	N	00	N
120	20240809	100232	57	100.00	KOSDAQ		제약	N	N	N	N		N	31900	150	2	0.47	1046751300	32530	39.92	32300	32900	31550	41250	22250	31750	32178.03	2.02	0	-7655	33116	32432	31166	30482	29216	32775	30825	64	9500	1000	23490	50	1	6370000	2032	9.51	1.01	12	0.51	3355.00	31708.00	37950	20240718	-15.94	15220	20231020	109.59	37950	-15.94	20240718	15520	105.54	20240122	37950	-15.94	20240718	15220	109.59	20231020	2.08	N	009300	1000	63 억		128989	N	N	0	N	00	N
121	20240809	090228	57	100.00	KOSDAQ		제약	N	N	N	N		N	32200	450	2	1.42	256432450	7882	9.67	32300	32900	32200	41250	22250	31750	32533.93	2.02	0	1366	33116	32432	31166	30482	29216	32775	30825	64	9500	1000	23490	50	1	6370000	2051	9.60	1.02	12	0.12	3355.00	31708.00	37950	20240718	-15.15	15220	20231020	111.56	37950	-15.15	20240718	15520	107.47	20240122	37950	-15.15	20240718	15220	111.56	20231020	2.08	N	009300	1000	63 억		128989	N	N	0	N	00	N
122	20240808	160226	57	100.00	KOSDAQ		제약	N	N	N	N		N	31750	250	2	0.79	2532556800	81020	43.52	31000	31850	29900	40950	22050	31500	31240.85	2.13	0	-9223	34200	32850	31350	30000	28500	33525	30675	64	9450	1000	23310	50	1	6370000	2022	9.46	1.00	12	1.27	3355.00	31708.00	37950	20240718	-16.34	15220	20231020	108.61	37950	-16.34	20240718	15520	104.57	20240122	37950	-16.34	20240718	15220	108.61	20231020	2.14	N	009300	1000	63 억		135763	N	N	0	N	00	N
123	20240808	150229	57	100.00	KOSDAQ		제약	N	N	N	N		N	31550	50	2	0.16	2353098500	75354	40.48	31000	31850	29900	40950	22050	31500	31227.25	2.13	0	-9043	34200	32850	31350	30000	28500	33525	30675	64	9450	1000	23310	50	1	6370000	2010	9.40	1.00	12	1.18	3355.00	31708.00	37950	20240718	-16.86	15220	20231020	107.29	37950	-16.86	20240718	15520	103.29	20240122	37950	-16.86	20240718	15220	107.29	20231020	2.14	N	009300	1000	63 억		135763	N	N	0	N	00	N
124	20240808	140229	57	100.00	KOSDAQ		제약	N	N	N	N		N	31550	50	2	0.16	2125650950	68158	36.61	31000	31800	29900	40950	22050	31500	31187.11	2.13	0	-7704	34200	32850	31350	30000	28500	33525	30675	64	9450	1000	23310	50	1	6370000	2010	9.40	1.00	12	1.07	3355.00	31708.00	37950	20240718	-16.86	15220	20231020	107.29	37950	-16.86	20240718	15520	103.29	20240122	37950	-16.86	20240718	15220	107.29	20231020	2.14	N	009300	1000	63 억		135763	N	N	0	N	00	N
125	20240808	130228	57	100.00	KOSDAQ		제약	N	N	N	N		N	31400	-100	5	-0.32	1875997450	60172	32.32	31000	31800	29900	40950	22050	31500	31177.25	2.13	0	-8018	34200	32850	31350	30000	28500	33525	30675	64	9450	1000	23310	50	1	6370000	2000	9.36	0.99	12	0.94	3355.00	31708.00	37950	20240718	-17.26	15220	20231020	106.31	37950	-17.26	20240718	15520	102.32	20240122	37950	-17.26	20240718	15220	106.31	20231020	2.14	N	009300	1000	63 억		135763	N	N	0	N	00	N
126	20240808	120231	57	100.00	KOSDAQ		제약	N	N	N	N		N	31600	100	2	0.32	1668010500	53567	28.78	31000	31800	29900	40950	22050	31500	31138.77	2.13	0	-8459	34200	32850	31350	30000	28500	33525	30675	64	9450	1000	23310	50	1	6370000	2013	9.42	1.00	12	0.84	3355.00	31708.00	37950	20240718	-16.73	15220	20231020	107.62	37950	-16.73	20240718	15520	103.61	20240122	37950	-16.73	20240718	15220	107.62	20231020	2.14	N	009300	1000	63 억		135763	N	N	0	N	00	N
127	20240808	110228	57	100.00	KOSDAQ		제약	N	N	N	N		N	31700	200	2	0.63	1249996750	40337	21.67	31000	31700	29900	40950	22050	31500	30988.84	2.13	0	-3397	34200	32850	31350	30000	28500	33525	30675	64	9450	1000	23310	50	1	6370000	2019	9.45	1.00	12	0.63	3355.00	31708.00	37950	20240718	-16.47	15220	20231020	108.28	37950	-16.47	20240718	15520	104.25	20240122	37950	-16.47	20240718	15220	108.28	20231020	2.14	N	009300	1000	63 억		135763	N	N	0	N	00	N
128	20240808	100227	57	100.00	KOSDAQ		제약	N	N	N	N		N	31200	-300	5	-0.95	876809450	28418	15.27	31000	31600	29900	40950	22050	31500	30854.02	2.13	0	-777	34200	32850	31350	30000	28500	33525	30675	64	9450	1000	23310	50	1	6370000	1987	9.30	0.98	12	0.45	3355.00	31708.00	37950	20240718	-17.79	15220	20231020	104.99	37950	-17.79	20240718	15520	101.03	20240122	37950	-17.79	20240718	15220	104.99	20231020	2.14	N	009300	1000	63 억		135763	N	N	0	N	00	N
129	20240808	090226	57	100.00	KOSDAQ		제약	N	N	N	N		N	30700	-800	5	-2.54	111759000	3612	1.94	31000	31050	30700	40950	22050	31500	30941.03	2.13	0	43	34200	32850	31350	30000	28500	33525	30675	64	9450	1000	23310	50	1	6370000	1956	9.15	0.97	12	0.06	3355.00	31708.00	37950	20240718	-19.10	15220	20231020	101.71	37950	-19.10	20240718	15520	97.81	20240122	37950	-19.10	20240718	15220	101.71	20231020	2.14	N	009300	1000	63 억		135763	N	N	0	N	00	N
130	20240807	160222	57	100.00	KOSDAQ		제약	N	N	N	N		N	31500	2300	2	7.88	5768097000	183785	90.84	30000	32700	29850	37950	20450	29200	31385.02	2.38	0	-16931	33033	31116	29233	27316	25433	32075	28275	64	8750	1000	21600	50	1	6370000	2007	9.39	0.99	12	2.89	3355.00	31708.00	37950	20240718	-17.00	15220	20231020	106.96	37950	-17.00	20240718	15520	102.96	20240122	37950	-17.00	20240718	15220	106.96	20231020	2.56	N	009300	1000	63 억		151860	N	N	0	N	00	N
131	20240807	150226	57	100.00	KOSDAQ		제약	N	N	N	N		N	31250	2050	2	7.02	5557094800	177028	87.50	30000	32700	29850	37950	20450	29200	31391.05	2.38	0	-18310	33033	31116	29233	27316	25433	32075	28275	64	8750	1000	21600	50	1	6370000	1991	9.31	0.99	12	2.78	3355.00	31708.00	37950	20240718	-17.65	15220	20231020	105.32	37950	-17.65	20240718	15520	101.35	20240122	37950	-17.65	20240718	15220	105.32	20231020	2.56	N	009300	1000	63 억		151860	N	N	0	N	00	N
132	20240807	140229	57	100.00	KOSDAQ		제약	N	N	N	N		N	31400	2200	2	7.53	5153284000	164233	81.18	30000	32700	29850	37950	20450	29200	31377.88	2.38	0	-17904	33033	31116	29233	27316	25433	32075	28275	64	8750	1000	21600	50	1	6370000	2000	9.36	0.99	12	2.58	3355.00	31708.00	37950	20240718	-17.26	15220	20231020	106.31	37950	-17.26	20240718	15520	102.32	20240122	37950	-17.26	20240718	15220	106.31	20231020	2.56	N	009300	1000	63 억		151860	N	N	0	N	00	N
133	20240807	130228	57	100.00	KOSDAQ		제약	N	N	N	N		N	31200	2000	2	6.85	4972306250	158468	78.33	30000	32700	29850	37950	20450	29200	31377.35	2.38	0	-16693	33033	31116	29233	27316	25433	32075	28275	64	8750	1000	21600	50	1	6370000	1987	9.30	0.98	12	2.49	3355.00	31708.00	37950	20240718	-17.79	15220	20231020	104.99	37950	-17.79	20240718	15520	101.03	20240122	37950	-17.79	20240718	15220	104.99	20231020	2.56	N	009300	1000	63 억		151860	N	N	0	N	00	N
134	20240807	120228	57	100.00	KOSDAQ		제약	N	N	N	N		N	31400	2200	2	7.53	4586860650	146141	72.24	30000	32700	29850	37950	20450	29200	31386.54	2.38	0	-13929	33033	31116	29233	27316	25433	32075	28275	64	8750	1000	21600	50	1	6370000	2000	9.36	0.99	12	2.29	3355.00	31708.00	37950	20240718	-17.26	15220	20231020	106.31	37950	-17.26	20240718	15520	102.32	20240122	37950	-17.26	20240718	15220	106.31	20231020	2.56	N	009300	1000	63 억		151860	N	N	0	N	00	N
135	20240807	110225	57	100.00	KOSDAQ		제약	N	N	N	N		N	31700	2500	2	8.56	3995698100	127466	63.00	30000	32700	29850	37950	20450	29200	31347.17	2.38	0	-11479	33033	31116	29233	27316	25433	32075	28275	64	8750	1000	21600	50	1	6370000	2019	9.45	1.00	12	2.00	3355.00	31708.00	37950	20240718	-16.47	15220	20231020	108.28	37950	-16.47	20240718	15520	104.25	20240122	37950	-16.47	20240718	15220	108.28	20231020	2.56	N	009300	1000	63 억		151860	N	N	0	N	00	N
136	20240807	100226	57	100.00	KOSDAQ		제약	N	N	N	N		N	32000	2800	2	9.59	2166602200	70384	34.79	30000	32050	29850	37950	20450	29200	30782.60	2.38	0	2460	33033	31116	29233	27316	25433	32075	28275	64	8750	1000	21600	50	1	6370000	2038	9.54	1.01	12	1.10	3355.00	31708.00	37950	20240718	-15.68	15220	20231020	110.25	37950	-15.68	20240718	15520	106.19	20240122	37950	-15.68	20240718	15220	110.25	20231020	2.56	N	009300	1000	63 억		151860	N	N	0	N	00	N
137	20240807	090226	57	100.00	KOSDAQ		제약	N	N	N	N		N	30300	1100	2	3.77	292790650	9630	4.76	30000	30950	29950	37950	20450	29200	30404.01	2.38	0	-2527	33033	31116	29233	27316	25433	32075	28275	64	8750	1000	21600	50	1	6370000	1930	9.03	0.96	12	0.15	3355.00	31708.00	37950	20240718	-20.16	15220	20231020	99.08	37950	-20.16	20240718	15520	95.23	20240122	37950	-20.16	20240718	15220	99.08	20231020	2.56	N	009300	1000	63 억		151860	N	N	0	N	00	N
138	20240806	160224	57	100.00	KOSDAQ		제약	N	N	N	N		N	29200	2350	2	8.75	5921930350	200212	84.92	28000	31150	27350	34900	18800	26850	29581.58	2.24	0	10042	33050	29950	27850	24750	22650	28900	23700	64	8050	1000	19860	50	1	6370000	1860	8.70	0.92	12	3.14	3355.00	31708.00	37950	20240718	-23.06	15220	20231020	91.85	37950	-23.06	20240718	15520	88.14	20240122	37950	-23.06	20240718	15220	91.85	20231020	2.65	N	009300	1000	63 억		142504	N	N	0	N	00	N
139	20240806	150226	57	100.00	KOSDAQ		제약	N	N	N	N		N	29500	2650	2	9.87	5685614800	192155	81.51	28000	31150	27350	34900	18800	26850	29590.63	2.24	0	9602	33050	29950	27850	24750	22650	28900	23700	64	8050	1000	19860	50	1	6370000	1879	8.79	0.93	12	3.02	3355.00	31708.00	37950	20240718	-22.27	15220	20231020	93.82	37950	-22.27	20240718	15520	90.08	20240122	37950	-22.27	20240718	15220	93.82	20231020	2.65	N	009300	1000	63 억		142504	N	N	0	N	00	N
140	20240806	140224	57	100.00	KOSDAQ		제약	N	N	N	N		N	29500	2650	2	9.87	5441997350	183891	78.00	28000	31150	27350	34900	18800	26850	29595.63	2.24	0	11303	33050	29950	27850	24750	22650	28900	23700	64	8050	1000	19860	50	1	6370000	1879	8.79	0.93	12	2.89	3355.00	31708.00	37950	20240718	-22.27	15220	20231020	93.82	37950	-22.27	20240718	15520	90.08	20240122	37950	-22.27	20240718	15220	93.82	20231020	2.65	N	009300	1000	63 억		142504	N	N	0	N	00	N
141	20240806	130225	57	100.00	KOSDAQ		제약	N	N	N	N		N	30000	3150	2	11.73	5201625050	175810	74.57	28000	31150	27350	34900	18800	26850	29588.75	2.24	0	15185	33050	29950	27850	24750	22650	28900	23700	64	8050	1000	19860	50	1	6370000	1911	8.94	0.95	12	2.76	3355.00	31708.00	37950	20240718	-20.95	15220	20231020	97.11	37950	-20.95	20240718	15520	93.30	20240122	37950	-20.95	20240718	15220	97.11	20231020	2.65	N	009300	1000	63 억		142504	N	N	0	N	00	N
142	20240806	120226	57	100.00	KOSDAQ		제약	N	N	N	N		N	29500	2650	2	9.87	5005010650	169258	71.79	28000	31150	27350	34900	18800	26850	29572.49	2.24	0	16318	33050	29950	27850	24750	22650	28900	23700	64	8050	1000	19860	50	1	6370000	1879	8.79	0.93	12	2.66	3355.00	31708.00	37950	20240718	-22.27	15220	20231020	93.82	37950	-22.27	20240718	15520	90.08	20240122	37950	-22.27	20240718	15220	93.82	20231020	2.65	N	009300	1000	63 억		142504	N	N	0	N	00	N
143	20240806	110226	57	100.00	KOSDAQ		제약	N	N	N	N		N	29900	3050	2	11.36	4661019300	157681	66.88	28000	31150	27350	34900	18800	26850	29562.14	2.24	0	14749	33050	29950	27850	24750	22650	28900	23700	64	8050	1000	19860	50	1	6370000	1905	8.91	0.94	12	2.48	3355.00	31708.00	37950	20240718	-21.21	15220	20231020	96.45	37950	-21.21	20240718	15520	92.65	20240122	37950	-21.21	20240718	15220	96.45	20231020	2.65	N	009300	1000	63 억		142504	N	N	0	N	00	N
144	20240806	100223	57	100.00	KOSDAQ		제약	N	N	N	N		N	30250	3400	2	12.66	3356337800	113675	48.22	28000	31150	27350	34900	18800	26850	29528.94	2.24	0	8991	33050	29950	27850	24750	22650	28900	23700	64	8050	1000	19860	50	1	6370000	1927	9.02	0.95	12	1.78	3355.00	31708.00	37950	20240718	-20.29	15220	20231020	98.75	37950	-20.29	20240718	15520	94.91	20240122	37950	-20.29	20240718	15220	98.75	20231020	2.65	N	009300	1000	63 억		142504	N	N	0	N	00	N
145	20240806	090224	57	100.00	KOSDAQ		제약	N	N	N	N		N	28500	1650	2	6.15	369543150	13134	5.57	28000	28550	27850	34900	18800	26850	28149.83	2.24	0	-1705	33050	29950	27850	24750	22650	28900	23700	64	8050	1000	19860	50	1	6370000	1815	8.49	0.90	12	0.21	3355.00	31708.00	37950	20240718	-24.90	15220	20231020	87.25	37950	-24.90	20240718	15520	83.63	20240122	37950	-24.90	20240718	15220	87.25	20231020	2.65	N	009300	1000	63 억		142504	N	N	0	N	00	N
146	20240805	160223	57	100.00	KOSDAQ		제약	N	N	N	N		N	26850	-4250	5	-13.67	6550378600	233474	114.15	30950	30950	25750	40400	21800	31100	28057.86	0.96	0	84482	36333	33716	32233	29616	28133	32975	28875	64	9300	1000	23010	50	1	6370000	1710	8.00	0.85	12	3.67	3355.00	31708.00	37950	20240718	-29.25	15220	20231020	76.41	37950	-29.25	20240718	15520	73.00	20240122	37950	-29.25	20240718	15220	76.41	20231020	2.49	N	009300	1000	63 억		61162	N	N	0	N	00	N
147	20240805	150223	57	100.00	KOSDAQ		제약	N	N	N	N		N	27000	-4100	5	-13.18	5522471800	194712	95.19	30950	30950	25750	40400	21800	31100	28358.95	0.96	0	66419	36333	33716	32233	29616	28133	32975	28875	64	9300	1000	23010	50	1	6370000	1720	8.05	0.85	12	3.06	3355.00	31708.00	37950	20240718	-28.85	15220	20231020	77.40	37950	-28.85	20240718	15520	73.97	20240122	37950	-28.85	20240718	15220	77.40	20231020	2.49	N	009300	1000	63 억		61162	N	N	0	N	00	N
148	20240805	140225	58	100.00	KOSDAQ		제약	N	N	N	N		N	28300	-2800	5	-9.00	4038151850	139787	68.34	30950	30950	28000	40400	21800	31100	28884.17	0.96	0	39388	36333	33716	32233	29616	28133	32975	28875	64	9300	1000	23010	50	1	6370000	1803	8.44	0.89	12	2.19	3355.00	31708.00	37950	20240718	-25.43	15220	20231020	85.94	37950	-25.43	20240718	15520	82.35	20240122	37950	-25.43	20240718	15220	85.94	20231020	2.49	N	009300	1000	63 억		61162	N	N	0	N	00	N
149	20240805	130223	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	-2850	5	-9.16	3707164200	128110	62.63	30950	30950	28000	40400	21800	31100	28933.38	0.96	0	33293	36333	33716	32233	29616	28133	32975	28875	64	9300	1000	23010	50	1	6370000	1800	8.42	0.89	12	2.01	3355.00	31708.00	37950	20240718	-25.56	15220	20231020	85.61	37950	-25.56	20240718	15520	82.02	20240122	37950	-25.56	20240718	15220	85.61	20231020	2.49	N	009300	1000	63 억		61162	N	N	0	N	00	N
150	20240805	120223	57	100.00	KOSDAQ		제약	N	N	N	N		N	28450	-2650	5	-8.52	3042600850	104599	51.14	30950	30950	28300	40400	21800	31100	29083.71	0.96	0	22988	36333	33716	32233	29616	28133	32975	28875	64	9300	1000	23010	50	1	6370000	1812	8.48	0.90	12	1.64	3355.00	31708.00	37950	20240718	-25.03	15220	20231020	86.93	37950	-25.03	20240718	15520	83.31	20240122	37950	-25.03	20240718	15220	86.93	20231020	2.49	N	009300	1000	63 억		61162	N	N	0	N	00	N
151	20240805	110227	57	100.00	KOSDAQ		제약	N	N	N	N		N	28750	-2350	5	-7.56	2474913200	84754	41.44	30950	30950	28500	40400	21800	31100	29195.86	0.96	0	18183	36333	33716	32233	29616	28133	32975	28875	64	9300	1000	23010	50	1	6370000	1831	8.57	0.91	12	1.33	3355.00	31708.00	37950	20240718	-24.24	15220	20231020	88.90	37950	-24.24	20240718	15520	85.24	20240122	37950	-24.24	20240718	15220	88.90	20231020	2.49	N	009300	1000	63 억		61162	N	N	0	N	00	N
152	20240805	100224	57	100.00	KOSDAQ		제약	N	N	N	N		N	29250	-1850	5	-5.95	1497651900	50873	24.87	30950	30950	28500	40400	21800	31100	29431.32	0.96	0	5872	36333	33716	32233	29616	28133	32975	28875	64	9300	1000	23010	50	1	6370000	1863	8.72	0.92	12	0.80	3355.00	31708.00	37950	20240718	-22.92	15220	20231020	92.18	37950	-22.92	20240718	15520	88.47	20240122	37950	-22.92	20240718	15220	92.18	20231020	2.49	N	009300	1000	63 억		61162	N	N	0	N	00	N
153	20240805	090222	57	100.00	KOSDAQ		제약	N	N	N	N		N	30350	-750	5	-2.41	138803350	4546	2.22	30950	30950	30200	40400	21800	31100	30502.17	0.96	0	-349	36333	33716	32233	29616	28133	32975	28875	64	9300	1000	23010	50	1	6370000	1933	9.05	0.96	12	0.07	3355.00	31708.00	37950	20240718	-20.03	15220	20231020	99.41	37950	-20.03	20240718	15520	95.55	20240122	37950	-20.03	20240718	15220	99.41	20231020	2.49	N	009300	1000	63 억		61162	N	N	0	N	00	N
154	20240802	160220	57	100.00	KOSDAQ		제약	N	N	N	N		N	31100	-3100	5	-9.06	6430154850	200056	101.91	34650	34850	30750	44450	23950	34200	32134.46	0.60	0	22570	39066	36632	34966	32532	30866	35800	31700	64	10250	1000	25300	50	1	6370000	1981	9.27	0.98	12	3.14	3355.00	31708.00	37950	20240718	-18.05	15220	20231020	104.34	37950	-18.05	20240718	15520	100.39	20240122	37950	-18.05	20240718	15220	104.34	20231020	2.39	N	009300	1000	63 억		38221	N	N	0	N	00	N
155	20240802	150218	57	100.00	KOSDAQ		제약	N	N	N	N		N	31300	-2900	5	-8.48	5700914100	176546	89.93	34650	34850	31150	44450	23950	34200	32283.59	0.60	0	20157	39066	36632	34966	32532	30866	35800	31700	64	10250	1000	25300	50	1	6370000	1994	9.33	0.99	12	2.77	3355.00	31708.00	37950	20240718	-17.52	15220	20231020	105.65	37950	-17.52	20240718	15520	101.68	20240122	37950	-17.52	20240718	15220	105.65	20231020	2.39	N	009300	1000	63 억		38221	N	N	0	N	00	N
156	20240802	140221	57	100.00	KOSDAQ		제약	N	N	N	N		N	31350	-2850	5	-8.33	4978144550	153485	78.18	34650	34850	31200	44450	23950	34200	32425.78	0.60	0	16430	39066	36632	34966	32532	30866	35800	31700	64	10250	1000	25300	50	1	6370000	1997	9.34	0.99	12	2.41	3355.00	31708.00	37950	20240718	-17.39	15220	20231020	105.98	37950	-17.39	20240718	15520	102.00	20240122	37950	-17.39	20240718	15220	105.98	20231020	2.39	N	009300	1000	63 억		38221	N	N	0	N	00	N
157	20240802	130220	57	100.00	KOSDAQ		제약	N	N	N	N		N	32150	-2050	5	-5.99	4346171150	133499	68.00	34650	34850	31300	44450	23950	34200	32546.94	0.60	0	12694	39066	36632	34966	32532	30866	35800	31700	64	10250	1000	25300	50	1	6370000	2048	9.58	1.01	12	2.10	3355.00	31708.00	37950	20240718	-15.28	15220	20231020	111.24	37950	-15.28	20240718	15520	107.15	20240122	37950	-15.28	20240718	15220	111.24	20231020	2.39	N	009300	1000	63 억		38221	N	N	0	N	00	N
158	20240802	120222	57	100.00	KOSDAQ		제약	N	N	N	N		N	32400	-1800	5	-5.26	4003153750	122930	62.62	34650	34850	31300	44450	23950	34200	32554.89	0.60	0	13148	39066	36632	34966	32532	30866	35800	31700	64	10250	1000	25300	50	1	6370000	2064	9.66	1.02	12	1.93	3355.00	31708.00	37950	20240718	-14.62	15220	20231020	112.88	37950	-14.62	20240718	15520	108.76	20240122	37950	-14.62	20240718	15220	112.88	20231020	2.39	N	009300	1000	63 억		38221	N	N	0	N	00	N
159	20240802	110222	57	100.00	KOSDAQ		제약	N	N	N	N		N	31450	-2750	5	-8.04	3286175600	100485	51.19	34650	34850	31300	44450	23950	34200	32692.37	0.60	0	12055	39066	36632	34966	32532	30866	35800	31700	64	10250	1000	25300	50	1	6370000	2003	9.37	0.99	12	1.58	3355.00	31708.00	37950	20240718	-17.13	15220	20231020	106.64	37950	-17.13	20240718	15520	102.64	20240122	37950	-17.13	20240718	15220	106.64	20231020	2.39	N	009300	1000	63 억		38221	N	N	0	N	00	N
160	20240802	100220	57	100.00	KOSDAQ		제약	N	N	N	N		N	32300	-1900	5	-5.56	1955092750	58688	29.90	34650	34850	32150	44450	23950	34200	33302.35	0.60	0	9890	39066	36632	34966	32532	30866	35800	31700	64	10250	1000	25300	50	1	6370000	2058	9.63	1.02	12	0.92	3355.00	31708.00	37950	20240718	-14.89	15220	20231020	112.22	37950	-14.89	20240718	15520	108.12	20240122	37950	-14.89	20240718	15220	112.22	20231020	2.39	N	009300	1000	63 억		38221	N	N	0	N	00	N
161	20240802	090223	57	100.00	KOSDAQ		제약	N	N	N	N		N	34750	550	2	1.61	135404650	3924	2.00	34650	34800	34350	44450	23950	34200	34575.50	0.60	0	1296	39066	36632	34966	32532	30866	35800	31700	64	10250	1000	25300	50	1	6370000	2214	10.36	1.10	12	0.06	3355.00	31708.00	37950	20240718	-8.43	15220	20231020	128.32	37950	-8.43	20240718	15520	123.90	20240122	37950	-8.43	20240718	15220	128.32	20231020	2.39	N	009300	1000	63 억		38221	N	N	0	N	00	N
162	20240801	160220	57	100.00	KOSDAQ		제약	N	N	N	N		N	34200	-1800	5	-5.00	6767583900	193581	130.95	35600	37400	33300	46800	25200	36000	34958.35	1.05	0	-29045	38200	37100	36200	35100	34200	36650	34650	64	10800	1000	26640	50	1	6370000	2179	10.19	1.08	12	3.04	3355.00	31708.00	37950	20240718	-9.88	15220	20231020	124.70	37950	-9.88	20240718	15520	120.36	20240122	37950	-9.88	20240718	15220	124.70	20231020	2.19	N	009300	1000	63 억		67023	N	N	0	N	00	N
163	20240801	150221	57	100.00	KOSDAQ		제약	N	N	N	N		N	34400	-1600	5	-4.44	6353503600	181535	122.80	35600	37400	33300	46800	25200	36000	34996.77	1.05	0	-26893	38200	37100	36200	35100	34200	36650	34650	64	10800	1000	26640	50	1	6370000	2191	10.25	1.08	12	2.85	3355.00	31708.00	37950	20240718	-9.35	15220	20231020	126.02	37950	-9.35	20240718	15520	121.65	20240122	37950	-9.35	20240718	15220	126.02	20231020	2.19	N	009300	1000	63 억		67023	N	N	0	N	00	N
164	20240801	140223	57	100.00	KOSDAQ		제약	N	N	N	N		N	34300	-1700	5	-4.72	5750780700	163990	110.93	35600	37400	33300	46800	25200	36000	35065.81	1.05	0	-23117	38200	37100	36200	35100	34200	36650	34650	64	10800	1000	26640	50	1	6370000	2185	10.22	1.08	12	2.57	3355.00	31708.00	37950	20240718	-9.62	15220	20231020	125.36	37950	-9.62	20240718	15520	121.01	20240122	37950	-9.62	20240718	15220	125.36	20231020	2.19	N	009300	1000	63 억		67023	N	N	0	N	00	N
165	20240801	130221	57	100.00	KOSDAQ		제약	N	N	N	N		N	34400	-1600	5	-4.44	4559333900	128829	87.15	35600	37400	34050	46800	25200	36000	35388.86	1.05	0	-21622	38200	37100	36200	35100	34200	36650	34650	64	10800	1000	26640	50	1	6370000	2191	10.25	1.08	12	2.02	3355.00	31708.00	37950	20240718	-9.35	15220	20231020	126.02	37950	-9.35	20240718	15520	121.65	20240122	37950	-9.35	20240718	15220	126.02	20231020	2.19	N	009300	1000	63 억		67023	N	N	0	N	00	N
166	20240801	120221	57	100.00	KOSDAQ		제약	N	N	N	N		N	34700	-1300	5	-3.61	4168616150	117478	79.47	35600	37400	34050	46800	25200	36000	35482.63	1.05	0	-19433	38200	37100	36200	35100	34200	36650	34650	64	10800	1000	26640	50	1	6370000	2210	10.34	1.09	12	1.84	3355.00	31708.00	37950	20240718	-8.56	15220	20231020	127.99	37950	-8.56	20240718	15520	123.58	20240122	37950	-8.56	20240718	15220	127.99	20231020	2.19	N	009300	1000	63 억		67023	N	N	0	N	00	N
167	20240801	110222	57	100.00	KOSDAQ		제약	N	N	N	N		N	34550	-1450	5	-4.03	3606081700	101192	68.45	35600	37400	34050	46800	25200	36000	35634.73	1.05	0	-13629	38200	37100	36200	35100	34200	36650	34650	64	10800	1000	26640	50	1	6370000	2201	10.30	1.09	12	1.59	3355.00	31708.00	37950	20240718	-8.96	15220	20231020	127.00	37950	-8.96	20240718	15520	122.62	20240122	37950	-8.96	20240718	15220	127.00	20231020	2.19	N	009300	1000	63 억		67023	N	N	0	N	00	N
168	20240801	100221	57	100.00	KOSDAQ		제약	N	N	N	N		N	36100	100	2	0.28	1550626300	42425	28.70	35600	37400	35200	46800	25200	36000	36554.57	1.05	0	902	38200	37100	36200	35100	34200	36650	34650	64	10800	1000	26640	50	1	6370000	2300	10.76	1.14	12	0.67	3355.00	31708.00	37950	20240718	-4.87	15220	20231020	137.19	37950	-4.87	20240718	15520	132.60	20240122	37950	-4.87	20240718	15220	137.19	20231020	2.19	N	009300	1000	63 억		67023	N	N	0	N	00	N
169	20240801	090218	57	100.00	KOSDAQ		제약	N	N	N	N		N	36000	0	3	0.00	212183450	5968	4.04	35600	36000	35200	46800	25200	36000	35524.61	1.05	0	1179	38200	37100	36200	35100	34200	36650	34650	64	10800	1000	26640	50	1	6370000	2293	10.73	1.14	12	0.09	3355.00	31708.00	37950	20240718	-5.14	15220	20231020	136.53	37950	-5.14	20240718	15520	131.96	20240122	37950	-5.14	20240718	15220	136.53	20231020	2.19	N	009300	1000	63 억		67023	N	N	0	N	00	N