KissMeData/078140/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	160637	57	100.00	KOSDAQ		제약	N	N	N	N		N	15300	80	2	0.53	22673861570	1488218	32.38	15220	15640	14850	19780	10660	15220	15235.58	2.18	0	-38255	18320	16770	15650	14100	12980	16210	13540	55	4560	500	10950	10	1	11086579	1696	40.58	1.41	12	13.42	377.00	10889.00	20550	20240725	-25.55	8030	20231030	90.54	20550	-25.55	20240725	8490	80.21	20240125	20550	-25.55	20240725	8030	90.54	20231030	7.70	N	078140	500	55 억		241274	N	N	86	N	00	N
3	20240830	150642	57	100.00	KOSDAQ		제약	N	N	N	N		N	15230	10	2	0.07	20838839630	1368127	29.76	15220	15640	14850	19780	10660	15220	15231.68	2.18	0	-13614	18320	16770	15650	14100	12980	16210	13540	55	4560	500	10950	10	1	11086579	1688	40.40	1.40	12	12.34	377.00	10889.00	20550	20240725	-25.89	8030	20231030	89.66	20550	-25.89	20240725	8490	79.39	20240125	20550	-25.89	20240725	8030	89.66	20231030	7.70	N	078140	500	55 억		241274	N	N	34	N	00	N
4	20240830	140642	57	100.00	KOSDAQ		제약	N	N	N	N		N	15220	0	3	0.00	17792211130	1168374	25.42	15220	15640	14850	19780	10660	15220	15228.20	2.18	0	4023	18320	16770	15650	14100	12980	16210	13540	55	4560	500	10950	10	1	11086579	1687	40.37	1.40	12	10.54	377.00	10889.00	20550	20240725	-25.94	8030	20231030	89.54	20550	-25.94	20240725	8490	79.27	20240125	20550	-25.94	20240725	8030	89.54	20231030	7.70	N	078140	500	55 억		241274	N	N	34	N	00	N
5	20240830	130637	57	100.00	KOSDAQ		제약	N	N	N	N		N	14990	-230	5	-1.51	16391474840	1075596	23.40	15220	15640	14850	19780	10660	15220	15239.49	2.18	0	16469	18320	16770	15650	14100	12980	16210	13540	55	4560	500	10950	10	1	11086579	1662	39.76	1.38	12	9.70	377.00	10889.00	20550	20240725	-27.06	8030	20231030	86.67	20550	-27.06	20240725	8490	76.56	20240125	20550	-27.06	20240725	8030	86.67	20231030	7.70	N	078140	500	55 억		241274	N	N	34	N	00	N
6	20240830	120641	57	100.00	KOSDAQ		제약	N	N	N	N		N	14950	-270	5	-1.77	15358493440	1006744	21.90	15220	15640	14850	19780	10660	15220	15255.72	2.18	0	7376	18320	16770	15650	14100	12980	16210	13540	55	4560	500	10950	10	1	11086579	1657	39.66	1.37	12	9.08	377.00	10889.00	20550	20240725	-27.25	8030	20231030	86.18	20550	-27.25	20240725	8490	76.09	20240125	20550	-27.25	20240725	8030	86.18	20231030	7.70	N	078140	500	55 억		241274	N	N	34	N	00	N
7	20240830	110648	57	100.00	KOSDAQ		제약	N	N	N	N		N	15120	-100	5	-0.66	13742620110	898832	19.55	15220	15640	15020	19780	10660	15220	15289.66	2.18	0	6753	18320	16770	15650	14100	12980	16210	13540	55	4560	500	10950	10	1	11086579	1676	40.11	1.39	12	8.11	377.00	10889.00	20550	20240725	-26.42	8030	20231030	88.29	20550	-26.42	20240725	8490	78.09	20240125	20550	-26.42	20240725	8030	88.29	20231030	7.70	N	078140	500	55 억		241274	N	N	34	N	00	N
8	20240830	100644	57	100.00	KOSDAQ		제약	N	N	N	N		N	15140	-80	5	-0.53	12093328030	789561	17.18	15220	15640	15100	19780	10660	15220	15316.89	2.18	0	-4643	18320	16770	15650	14100	12980	16210	13540	55	4560	500	10950	10	1	11086579	1679	40.16	1.39	12	7.12	377.00	10889.00	20550	20240725	-26.33	8030	20231030	88.54	20550	-26.33	20240725	8490	78.33	20240125	20550	-26.33	20240725	8030	88.54	20231030	7.70	N	078140	500	55 억		241274	N	N	34	N	00	N
9	20240830	090645	57	100.00	KOSDAQ		제약	N	N	N	N		N	15150	-70	5	-0.46	3019307570	198176	4.31	15220	15400	15110	19780	10660	15220	15235.73	2.18	0	-11591	18320	16770	15650	14100	12980	16210	13540	55	4560	500	10950	10	1	11086579	1680	40.19	1.39	12	1.79	377.00	10889.00	20550	20240725	-26.28	8030	20231030	88.67	20550	-26.28	20240725	8490	78.45	20240125	20550	-26.28	20240725	8030	88.67	20231030	7.70	N	078140	500	55 억		241274	N	N	34	N	00	N
10	20240829	160644	54	100.00	KOSDAQ		제약	N	N	N	N		N	15220	-430	5	-2.75	70959292110	4525585	86.93	17040	17200	14530	20300	10960	15650	15680.15	1.34	0	78304	18016	16832	14466	13282	10916	17425	13875	55	4650	500	11260	10	1	11086579	1687	40.37	1.40	12	40.82	377.00	10889.00	20550	20240725	-25.94	8030	20231030	89.54	20550	-25.94	20240725	8490	79.27	20240125	20550	-25.94	20240725	8030	89.54	20231030	7.60	N	078140	500	55 억		148874	N	N	34	N	01	N
11	20240829	150652	54	100.00	KOSDAQ		제약	N	N	N	N		N	15100	-550	5	-3.51	67413441820	4292509	82.45	17040	17200	14530	20300	10960	15650	15704.90	1.34	0	90782	18016	16832	14466	13282	10916	17425	13875	55	4650	500	11260	10	1	11086579	1674	40.05	1.39	12	38.72	377.00	10889.00	20550	20240725	-26.52	8030	20231030	88.04	20550	-26.52	20240725	8490	77.86	20240125	20550	-26.52	20240725	8030	88.04	20231030	7.60	N	078140	500	55 억		148874	N	N	646	N	01	N
12	20240829	140653	54	100.00	KOSDAQ		제약	N	N	N	N		N	14980	-670	5	-4.28	64241715020	4081661	78.40	17040	17200	14530	20300	10960	15650	15739.11	1.34	0	77989	18016	16832	14466	13282	10916	17425	13875	55	4650	500	11260	10	1	11086579	1661	39.73	1.38	12	36.82	377.00	10889.00	20550	20240725	-27.10	8030	20231030	86.55	20550	-27.10	20240725	8490	76.44	20240125	20550	-27.10	20240725	8030	86.55	20231030	7.60	N	078140	500	55 억		148874	N	N	646	N	01	N
13	20240829	130653	54	100.00	KOSDAQ		제약	N	N	N	N		N	14680	-970	5	-6.20	60094165240	3804021	73.07	17040	17200	14530	20300	10960	15650	15797.54	1.34	0	57690	18016	16832	14466	13282	10916	17425	13875	55	4650	500	11260	10	1	11086579	1628	38.94	1.35	12	34.31	377.00	10889.00	20550	20240725	-28.56	8030	20231030	82.81	20550	-28.56	20240725	8490	72.91	20240125	20550	-28.56	20240725	8030	82.81	20231030	7.60	N	078140	500	55 억		148874	N	N	646	N	01	N
14	20240829	120651	54	100.00	KOSDAQ		제약	N	N	N	N		N	14710	-940	5	-6.01	56298231130	3544675	68.09	17040	17200	14600	20300	10960	15650	15882.48	1.34	0	52465	18016	16832	14466	13282	10916	17425	13875	55	4650	500	11260	10	1	11086579	1631	39.02	1.35	12	31.97	377.00	10889.00	20550	20240725	-28.42	8030	20231030	83.19	20550	-28.42	20240725	8490	73.26	20240125	20550	-28.42	20240725	8030	83.19	20231030	7.60	N	078140	500	55 억		148874	N	N	646	N	01	N
15	20240829	110654	54	100.00	KOSDAQ		제약	N	N	N	N		N	15140	-510	5	-3.26	51201857660	3202387	61.51	17040	17200	14930	20300	10960	15650	15988.65	1.34	0	29020	18016	16832	14466	13282	10916	17425	13875	55	4650	500	11260	10	1	11086579	1679	40.16	1.39	12	28.89	377.00	10889.00	20550	20240725	-26.33	8030	20231030	88.54	20550	-26.33	20240725	8490	78.33	20240125	20550	-26.33	20240725	8030	88.54	20231030	7.60	N	078140	500	55 억		148874	N	N	646	N	01	N
16	20240829	100649	54	100.00	KOSDAQ		제약	N	N	N	N		N	15130	-520	5	-3.32	44701986730	2776612	53.33	17040	17200	14930	20300	10960	15650	16099.47	1.34	0	14576	18016	16832	14466	13282	10916	17425	13875	55	4650	500	11260	10	1	11086579	1677	40.13	1.39	12	25.04	377.00	10889.00	20550	20240725	-26.37	8030	20231030	88.42	20550	-26.37	20240725	8490	78.21	20240125	20550	-26.37	20240725	8030	88.42	20231030	7.60	N	078140	500	55 억		148874	N	N	646	N	01	N
17	20240829	090651	54	100.00	KOSDAQ		제약	N	N	N	N		N	16320	670	2	4.28	20087801510	1208190	23.21	17040	17200	16120	20300	10960	15650	16626.36	1.34	0	-36972	18016	16832	14466	13282	10916	17425	13875	55	4650	500	11260	10	1	11086579	1809	43.29	1.50	12	10.90	377.00	10889.00	20550	20240725	-20.58	8030	20231030	103.24	20550	-20.58	20240725	8490	92.23	20240125	20550	-20.58	20240725	8030	103.24	20231030	7.60	N	078140	500	55 억		148874	N	N	646	N	01	N
18	20240828	160630	57	100.00	KOSDAQ		제약	N	N	N	N		N	15650	3610	1	29.98	75952946040	5204088	2827.63	12100	15650	12100	15650	8430	12040	14594.90	1.07	0	40201	12453	12246	12103	11896	11753	12175	11825	55	3610	500	8660	10	1	11086579	1735	41.51	1.44	12	46.94	377.00	10889.00	20550	20240725	-23.84	8030	20231030	94.89	20550	-23.84	20240725	8490	84.33	20240125	20550	-23.84	20240725	8030	94.89	20231030	7.56	N	078140	500	55 억		118134	N	N	646	N	00	N
19	20240828	150635	57	100.00	KOSDAQ		제약	N	N	N	N		N	15650	3610	1	29.98	75898092790	5200583	2825.73	12100	15650	12100	15650	8430	12040	14594.23	1.07	0	40823	12453	12246	12103	11896	11753	12175	11825	55	3610	500	8660	10	1	11086579	1735	41.51	1.44	12	46.91	377.00	10889.00	20550	20240725	-23.84	8030	20231030	94.89	20550	-23.84	20240725	8490	84.33	20240125	20550	-23.84	20240725	8030	94.89	20231030	7.56	N	078140	500	55 억		118134	N	N	221	N	00	N
20	20240828	140637	57	100.00	KOSDAQ		제약	N	N	N	N		N	15650	3610	1	29.98	75446386840	5171720	2810.05	12100	15650	12100	15650	8430	12040	14588.34	1.07	0	40823	12453	12246	12103	11896	11753	12175	11825	55	3610	500	8660	10	1	11086579	1735	41.51	1.44	12	46.65	377.00	10889.00	20550	20240725	-23.84	8030	20231030	94.89	20550	-23.84	20240725	8490	84.33	20240125	20550	-23.84	20240725	8030	94.89	20231030	7.56	N	078140	500	55 억		118134	N	N	221	N	00	N
21	20240828	130634	57	100.00	KOSDAQ		제약	N	N	N	N		N	15650	3610	1	29.98	75347666640	5165412	2806.62	12100	15650	12100	15650	8430	12040	14587.05	1.07	0	40823	12453	12246	12103	11896	11753	12175	11825	55	3610	500	8660	10	1	11086579	1735	41.51	1.44	12	46.59	377.00	10889.00	20550	20240725	-23.84	8030	20231030	94.89	20550	-23.84	20240725	8490	84.33	20240125	20550	-23.84	20240725	8030	94.89	20231030	7.56	N	078140	500	55 억		118134	N	N	221	N	00	N
22	20240828	120633	57	100.00	KOSDAQ		제약	N	N	N	N		N	15650	3610	1	29.98	75228100640	5157772	2802.47	12100	15650	12100	15650	8430	12040	14585.47	1.07	0	40823	12453	12246	12103	11896	11753	12175	11825	55	3610	500	8660	10	1	11086579	1735	41.51	1.44	12	46.52	377.00	10889.00	20550	20240725	-23.84	8030	20231030	94.89	20550	-23.84	20240725	8490	84.33	20240125	20550	-23.84	20240725	8030	94.89	20231030	7.56	N	078140	500	55 억		118134	N	N	221	N	00	N
23	20240828	110633	57	100.00	KOSDAQ		제약	N	N	N	N		N	15650	3610	1	29.98	74969187040	5141228	2793.48	12100	15650	12100	15650	8430	12040	14582.05	1.07	0	40823	12453	12246	12103	11896	11753	12175	11825	55	3610	500	8660	10	1	11086579	1735	41.51	1.44	12	46.37	377.00	10889.00	20550	20240725	-23.84	8030	20231030	94.89	20550	-23.84	20240725	8490	84.33	20240125	20550	-23.84	20240725	8030	94.89	20231030	7.56	N	078140	500	55 억		118134	N	N	221	N	00	N
24	20240828	100658	57	100.00	KOSDAQ		제약	N	N	N	N		N	15650	3610	1	29.98	74291479440	5097924	2769.95	12100	15650	12100	15650	8430	12040	14572.97	1.07	0	40823	12453	12246	12103	11896	11753	12175	11825	55	3610	500	8660	10	1	11086579	1735	41.51	1.44	12	45.98	377.00	10889.00	20550	20240725	-23.84	8030	20231030	94.89	20550	-23.84	20240725	8490	84.33	20240125	20550	-23.84	20240725	8030	94.89	20231030	7.56	N	078140	500	55 억		118134	N	N	221	N	00	N
25	20240828	090644	57	100.00	KOSDAQ		제약	N	N	N	N		N	12340	300	2	2.49	617972750	50201	27.28	12100	12430	12100	15650	8430	12040	12310.89	1.07	0	17251	12453	12246	12103	11896	11753	12175	11825	55	3610	500	8660	10	1	11086579	1368	32.73	1.13	12	0.45	377.00	10889.00	20550	20240725	-39.95	8030	20231030	53.67	20550	-39.95	20240725	8490	45.35	20240125	20550	-39.95	20240725	8030	53.67	20231030	7.56	N	078140	500	55 억		118134	N	N	221	N	00	N
26	20240827	160631	57	100.00	KOSDAQ		제약	N	N	N	N		N	12040	-110	5	-0.91	2161556820	178737	52.54	12150	12310	11960	15790	8510	12150	12093.75	1.12	0	-4485	12736	12442	12106	11812	11476	12590	11960	55	3640	500	8740	10	1	11086579	1335	31.94	1.11	12	1.61	377.00	10889.00	20550	20240725	-41.41	8030	20231030	49.94	20550	-41.41	20240725	8490	41.81	20240125	20550	-41.41	20240725	8030	49.94	20231030	7.50	N	078140	500	55 억		124106	N	N	221	N	00	N
27	20240827	150633	57	100.00	KOSDAQ		제약	N	N	N	N		N	12070	-80	5	-0.66	1996014140	164995	48.50	12150	12310	11960	15790	8510	12150	12097.37	1.12	0	-4875	12736	12442	12106	11812	11476	12590	11960	55	3640	500	8740	10	1	11086579	1338	32.02	1.11	12	1.49	377.00	10889.00	20550	20240725	-41.27	8030	20231030	50.31	20550	-41.27	20240725	8490	42.17	20240125	20550	-41.27	20240725	8030	50.31	20231030	7.50	N	078140	500	55 억		124106	N	N	57	N	00	N
28	20240827	140634	57	100.00	KOSDAQ		제약	N	N	N	N		N	12080	-70	5	-0.58	1811629330	149721	44.01	12150	12310	11960	15790	8510	12150	12099.98	1.12	0	-8431	12736	12442	12106	11812	11476	12590	11960	55	3640	500	8740	10	1	11086579	1339	32.04	1.11	12	1.35	377.00	10889.00	20550	20240725	-41.22	8030	20231030	50.44	20550	-41.22	20240725	8490	42.29	20240125	20550	-41.22	20240725	8030	50.44	20231030	7.50	N	078140	500	55 억		124106	N	N	57	N	00	N
29	20240827	130638	57	100.00	KOSDAQ		제약	N	N	N	N		N	12040	-110	5	-0.91	1692657310	139831	41.11	12150	12310	11960	15790	8510	12150	12104.97	1.12	0	-6731	12736	12442	12106	11812	11476	12590	11960	55	3640	500	8740	10	1	11086579	1335	31.94	1.11	12	1.26	377.00	10889.00	20550	20240725	-41.41	8030	20231030	49.94	20550	-41.41	20240725	8490	41.81	20240125	20550	-41.41	20240725	8030	49.94	20231030	7.50	N	078140	500	55 억		124106	N	N	57	N	00	N
30	20240827	120640	57	100.00	KOSDAQ		제약	N	N	N	N		N	12030	-120	5	-0.99	1386734940	114365	33.62	12150	12310	11960	15790	8510	12150	12125.48	1.12	0	-16051	12736	12442	12106	11812	11476	12590	11960	55	3640	500	8740	10	1	11086579	1334	31.91	1.10	12	1.03	377.00	10889.00	20550	20240725	-41.46	8030	20231030	49.81	20550	-41.46	20240725	8490	41.70	20240125	20550	-41.46	20240725	8030	49.81	20231030	7.50	N	078140	500	55 억		124106	N	N	57	N	00	N
31	20240827	110636	57	100.00	KOSDAQ		제약	N	N	N	N		N	12010	-140	5	-1.15	1160394180	95520	28.08	12150	12310	11980	15790	8510	12150	12148.18	1.12	0	-9648	12736	12442	12106	11812	11476	12590	11960	55	3640	500	8740	10	1	11086579	1331	31.86	1.10	12	0.86	377.00	10889.00	20550	20240725	-41.56	8030	20231030	49.56	20550	-41.56	20240725	8490	41.46	20240125	20550	-41.56	20240725	8030	49.56	20231030	7.50	N	078140	500	55 억		124106	N	N	57	N	00	N
32	20240827	100634	57	100.00	KOSDAQ		제약	N	N	N	N		N	12220	70	2	0.58	908081700	74674	21.95	12150	12310	11980	15790	8510	12150	12160.64	1.12	0	-3421	12736	12442	12106	11812	11476	12590	11960	55	3640	500	8740	10	1	11086579	1355	32.41	1.12	12	0.67	377.00	10889.00	20550	20240725	-40.54	8030	20231030	52.18	20550	-40.54	20240725	8490	43.93	20240125	20550	-40.54	20240725	8030	52.18	20231030	7.50	N	078140	500	55 억		124106	N	N	57	N	00	N
33	20240827	090633	57	100.00	KOSDAQ		제약	N	N	N	N		N	12130	-20	5	-0.16	155337520	12837	3.77	12150	12170	12040	15790	8510	12150	12100.12	1.12	0	-1044	12736	12442	12106	11812	11476	12590	11960	55	3640	500	8740	10	1	11086579	1345	32.18	1.11	12	0.12	377.00	10889.00	20550	20240725	-40.97	8030	20231030	51.06	20550	-40.97	20240725	8490	42.87	20240125	20550	-40.97	20240725	8030	51.06	20231030	7.50	N	078140	500	55 억		124106	N	N	57	N	00	N
34	20240826	160625	57	100.00	KOSDAQ		제약	N	N	N	N		N	12150	190	2	1.59	4016864750	334189	132.77	12100	12400	11770	15540	8380	11960	12018.65	1.38	0	-29385	12253	12106	11903	11756	11553	12180	11830	55	3580	500	8610	10	1	11086579	1347	32.23	1.12	12	3.01	377.00	10889.00	20550	20240725	-40.88	8030	20231030	51.31	20550	-40.88	20240725	8490	43.11	20240125	20550	-40.88	20240725	8030	51.31	20231030	7.51	N	078140	500	55 억		152874	N	N	57	N	00	N
35	20240826	150630	57	100.00	KOSDAQ		제약	N	N	N	N		N	12050	90	2	0.75	3659119110	304663	121.04	12100	12400	11770	15540	8380	11960	12010.76	1.38	0	-32808	12253	12106	11903	11756	11553	12180	11830	55	3580	500	8610	10	1	11086579	1336	31.96	1.11	12	2.75	377.00	10889.00	20550	20240725	-41.36	8030	20231030	50.06	20550	-41.36	20240725	8490	41.93	20240125	20550	-41.36	20240725	8030	50.06	20231030	7.51	N	078140	500	55 억		152874	N	N	28	N	00	N
36	20240826	140633	57	100.00	KOSDAQ		제약	N	N	N	N		N	11790	-170	5	-1.42	3217000170	267762	106.38	12100	12400	11770	15540	8380	11960	12014.87	1.38	0	-45006	12253	12106	11903	11756	11553	12180	11830	55	3580	500	8610	10	1	11086579	1307	31.27	1.08	12	2.42	377.00	10889.00	20550	20240725	-42.63	8030	20231030	46.82	20550	-42.63	20240725	8490	38.87	20240125	20550	-42.63	20240725	8030	46.82	20231030	7.51	N	078140	500	55 억		152874	N	N	28	N	00	N
37	20240826	130636	57	100.00	KOSDAQ		제약	N	N	N	N		N	11810	-150	5	-1.25	3084696100	256548	101.92	12100	12400	11770	15540	8380	11960	12024.43	1.38	0	-41616	12253	12106	11903	11756	11553	12180	11830	55	3580	500	8610	10	1	11086579	1309	31.33	1.08	12	2.31	377.00	10889.00	20550	20240725	-42.53	8030	20231030	47.07	20550	-42.53	20240725	8490	39.10	20240125	20550	-42.53	20240725	8030	47.07	20231030	7.51	N	078140	500	55 억		152874	N	N	28	N	00	N
38	20240826	120630	57	100.00	KOSDAQ		제약	N	N	N	N		N	11920	-40	5	-0.33	2761317930	229183	91.05	12100	12400	11780	15540	8380	11960	12049.42	1.38	0	-41468	12253	12106	11903	11756	11553	12180	11830	55	3580	500	8610	10	1	11086579	1322	31.62	1.09	12	2.07	377.00	10889.00	20550	20240725	-42.00	8030	20231030	48.44	20550	-42.00	20240725	8490	40.40	20240125	20550	-42.00	20240725	8030	48.44	20231030	7.51	N	078140	500	55 억		152874	N	N	28	N	00	N
39	20240826	110630	57	100.00	KOSDAQ		제약	N	N	N	N		N	12000	40	2	0.33	1638808920	136617	54.28	12100	12170	11780	15540	8380	11960	11996.25	1.38	0	-26111	12253	12106	11903	11756	11553	12180	11830	55	3580	500	8610	10	1	11086579	1330	31.83	1.10	12	1.23	377.00	10889.00	20550	20240725	-41.61	8030	20231030	49.44	20550	-41.61	20240725	8490	41.34	20240125	20550	-41.61	20240725	8030	49.44	20231030	7.51	N	078140	500	55 억		152874	N	N	28	N	00	N
40	20240826	100633	57	100.00	KOSDAQ		제약	N	N	N	N		N	11970	10	2	0.08	1232887130	102550	40.74	12100	12170	11800	15540	8380	11960	12023.73	1.38	0	-13112	12253	12106	11903	11756	11553	12180	11830	55	3580	500	8610	10	1	11086579	1327	31.75	1.10	12	0.92	377.00	10889.00	20550	20240725	-41.75	8030	20231030	49.07	20550	-41.75	20240725	8490	40.99	20240125	20550	-41.75	20240725	8030	49.07	20231030	7.51	N	078140	500	55 억		152874	N	N	28	N	00	N
41	20240826	090631	57	100.00	KOSDAQ		제약	N	N	N	N		N	12160	200	2	1.67	389822720	32252	12.81	12100	12160	12040	15540	8380	11960	12096.47	1.38	0	-1746	12253	12106	11903	11756	11553	12180	11830	55	3580	500	8610	10	1	11086579	1348	32.25	1.12	12	0.29	377.00	10889.00	20550	20240725	-40.83	8030	20231030	51.43	20550	-40.83	20240725	8490	43.23	20240125	20550	-40.83	20240725	8030	51.43	20231030	7.51	N	078140	500	55 억		152874	N	N	28	N	00	N
42	20240823	160628	57	100.00	KOSDAQ		제약	N	N	N	N		N	11960	-100	5	-0.83	2882061280	242681	52.70	11930	12050	11700	15670	8450	12060	11874.29	1.61	0	-25107	12980	12520	12210	11750	11440	12365	11595	55	3610	500	8680	10	1	11086579	1326	31.72	1.10	12	2.19	377.00	10889.00	20550	20240725	-41.80	8030	20231030	48.94	20550	-41.80	20240725	8490	40.87	20240125	20550	-41.80	20240725	8030	48.94	20231030	7.57	N	078140	500	55 억		178082	N	N	28	N	00	N
43	20240823	150633	57	100.00	KOSDAQ		제약	N	N	N	N		N	11940	-120	5	-1.00	2628807640	221487	48.10	11930	12050	11700	15670	8450	12060	11868.90	1.61	0	-21054	12980	12520	12210	11750	11440	12365	11595	55	3610	500	8680	10	1	11086579	1324	31.67	1.10	12	2.00	377.00	10889.00	20550	20240725	-41.90	8030	20231030	48.69	20550	-41.90	20240725	8490	40.64	20240125	20550	-41.90	20240725	8030	48.69	20231030	7.57	N	078140	500	55 억		178082	N	N	886	N	00	N
44	20240823	140631	57	100.00	KOSDAQ		제약	N	N	N	N		N	11910	-150	5	-1.24	2191500280	184662	40.10	11930	12050	11700	15670	8450	12060	11867.63	1.61	0	-29034	12980	12520	12210	11750	11440	12365	11595	55	3610	500	8680	10	1	11086579	1320	31.59	1.09	12	1.67	377.00	10889.00	20550	20240725	-42.04	8030	20231030	48.32	20550	-42.04	20240725	8490	40.28	20240125	20550	-42.04	20240725	8030	48.32	20231030	7.57	N	078140	500	55 억		178082	N	N	886	N	00	N
45	20240823	130631	57	100.00	KOSDAQ		제약	N	N	N	N		N	11920	-140	5	-1.16	1691780930	142831	31.02	11930	12010	11700	15670	8450	12060	11844.63	1.61	0	-16297	12980	12520	12210	11750	11440	12365	11595	55	3610	500	8680	10	1	11086579	1322	31.62	1.09	12	1.29	377.00	10889.00	20550	20240725	-42.00	8030	20231030	48.44	20550	-42.00	20240725	8490	40.40	20240125	20550	-42.00	20240725	8030	48.44	20231030	7.57	N	078140	500	55 억		178082	N	N	886	N	00	N
46	20240823	120629	57	100.00	KOSDAQ		제약	N	N	N	N		N	11850	-210	5	-1.74	1523500950	128645	27.94	11930	12010	11700	15670	8450	12060	11842.67	1.61	0	-13635	12980	12520	12210	11750	11440	12365	11595	55	3610	500	8680	10	1	11086579	1314	31.43	1.09	12	1.16	377.00	10889.00	20550	20240725	-42.34	8030	20231030	47.57	20550	-42.34	20240725	8490	39.58	20240125	20550	-42.34	20240725	8030	47.57	20231030	7.57	N	078140	500	55 억		178082	N	N	886	N	00	N
47	20240823	110630	57	100.00	KOSDAQ		제약	N	N	N	N		N	11820	-240	5	-1.99	1283295790	108330	23.52	11930	12010	11700	15670	8450	12060	11846.17	1.61	0	-16277	12980	12520	12210	11750	11440	12365	11595	55	3610	500	8680	10	1	11086579	1310	31.35	1.09	12	0.98	377.00	10889.00	20550	20240725	-42.48	8030	20231030	47.20	20550	-42.48	20240725	8490	39.22	20240125	20550	-42.48	20240725	8030	47.20	20231030	7.57	N	078140	500	55 억		178082	N	N	886	N	00	N
48	20240823	100630	57	100.00	KOSDAQ		제약	N	N	N	N		N	11850	-210	5	-1.74	942784520	79487	17.26	11930	12010	11700	15670	8450	12060	11860.86	1.61	0	-13326	12980	12520	12210	11750	11440	12365	11595	55	3610	500	8680	10	1	11086579	1314	31.43	1.09	12	0.72	377.00	10889.00	20550	20240725	-42.34	8030	20231030	47.57	20550	-42.34	20240725	8490	39.58	20240125	20550	-42.34	20240725	8030	47.57	20231030	7.57	N	078140	500	55 억		178082	N	N	886	N	00	N
49	20240823	090632	57	100.00	KOSDAQ		제약	N	N	N	N		N	11970	-90	5	-0.75	180290160	15125	3.28	11930	12010	11860	15670	8450	12060	11920.00	1.61	0	1150	12980	12520	12210	11750	11440	12365	11595	55	3610	500	8680	10	1	11086579	1327	31.75	1.10	12	0.14	377.00	10889.00	20550	20240725	-41.75	8030	20231030	49.07	20550	-41.75	20240725	8490	40.99	20240125	20550	-41.75	20240725	8030	49.07	20231030	7.57	N	078140	500	55 억		178082	N	N	886	N	00	N
50	20240822	160627	57	100.00	KOSDAQ		제약	N	N	N	N		N	12060	-500	5	-3.98	5443725370	449266	84.06	12510	12670	11900	16320	8800	12560	12117.07	1.04	0	64571	14246	13402	12976	12132	11706	13190	11920	55	3760	500	9040	10	1	11086579	1337	31.99	1.11	12	4.05	377.00	10889.00	20550	20240725	-41.31	8030	20231030	50.19	20550	-41.31	20240725	8490	42.05	20240125	20550	-41.31	20240725	8030	50.19	20231030	7.80	N	078140	500	55 억		115004	N	N	886	N	00	N
51	20240822	150632	57	100.00	KOSDAQ		제약	N	N	N	N		N	12010	-550	5	-4.38	4865555190	401095	75.05	12510	12670	11900	16320	8800	12560	12130.51	1.04	0	47606	14246	13402	12976	12132	11706	13190	11920	55	3760	500	9040	10	1	11086579	1331	31.86	1.10	12	3.62	377.00	10889.00	20550	20240725	-41.56	8030	20231030	49.56	20550	-41.56	20240725	8490	41.46	20240125	20550	-41.56	20240725	8030	49.56	20231030	7.80	N	078140	500	55 억		115004	N	N	4083	N	00	N
52	20240822	140633	57	100.00	KOSDAQ		제약	N	N	N	N		N	12070	-490	5	-3.90	4575684090	376962	70.53	12510	12670	11900	16320	8800	12560	12138.14	1.04	0	46298	14246	13402	12976	12132	11706	13190	11920	55	3760	500	9040	10	1	11086579	1338	32.02	1.11	12	3.40	377.00	10889.00	20550	20240725	-41.27	8030	20231030	50.31	20550	-41.27	20240725	8490	42.17	20240125	20550	-41.27	20240725	8030	50.31	20231030	7.80	N	078140	500	55 억		115004	N	N	4083	N	00	N
53	20240822	130632	57	100.00	KOSDAQ		제약	N	N	N	N		N	12040	-520	5	-4.14	4335497610	357061	66.81	12510	12670	11900	16320	8800	12560	12141.99	1.04	0	45455	14246	13402	12976	12132	11706	13190	11920	55	3760	500	9040	10	1	11086579	1335	31.94	1.11	12	3.22	377.00	10889.00	20550	20240725	-41.41	8030	20231030	49.94	20550	-41.41	20240725	8490	41.81	20240125	20550	-41.41	20240725	8030	49.94	20231030	7.80	N	078140	500	55 억		115004	N	N	4083	N	00	N
54	20240822	120635	57	100.00	KOSDAQ		제약	N	N	N	N		N	12010	-550	5	-4.38	3657474940	300416	56.21	12510	12670	11960	16320	8800	12560	12174.50	1.04	0	30535	14246	13402	12976	12132	11706	13190	11920	55	3760	500	9040	10	1	11086579	1331	31.86	1.10	12	2.71	377.00	10889.00	20550	20240725	-41.56	8030	20231030	49.56	20550	-41.56	20240725	8490	41.46	20240125	20550	-41.56	20240725	8030	49.56	20231030	7.80	N	078140	500	55 억		115004	N	N	4083	N	00	N
55	20240822	110629	57	100.00	KOSDAQ		제약	N	N	N	N		N	12070	-490	5	-3.90	3336059390	273721	51.22	12510	12670	11960	16320	8800	12560	12187.60	1.04	0	28234	14246	13402	12976	12132	11706	13190	11920	55	3760	500	9040	10	1	11086579	1338	32.02	1.11	12	2.47	377.00	10889.00	20550	20240725	-41.27	8030	20231030	50.31	20550	-41.27	20240725	8490	42.17	20240125	20550	-41.27	20240725	8030	50.31	20231030	7.80	N	078140	500	55 억		115004	N	N	4083	N	00	N
56	20240822	100628	57	100.00	KOSDAQ		제약	N	N	N	N		N	11970	-590	5	-4.70	2922480420	239446	44.80	12510	12670	11960	16320	8800	12560	12204.94	1.04	0	20805	14246	13402	12976	12132	11706	13190	11920	55	3760	500	9040	10	1	11086579	1327	31.75	1.10	12	2.16	377.00	10889.00	20550	20240725	-41.75	8030	20231030	49.07	20550	-41.75	20240725	8490	40.99	20240125	20550	-41.75	20240725	8030	49.07	20231030	7.80	N	078140	500	55 억		115004	N	N	4083	N	00	N
57	20240822	090631	57	100.00	KOSDAQ		제약	N	N	N	N		N	12520	-40	5	-0.32	283504310	22629	4.23	12510	12670	12490	16320	8800	12560	12528.14	1.04	0	4564	14246	13402	12976	12132	11706	13190	11920	55	3760	500	9040	10	1	11086579	1388	33.21	1.15	12	0.20	377.00	10889.00	20550	20240725	-39.08	8030	20231030	55.92	20550	-39.08	20240725	8490	47.47	20240125	20550	-39.08	20240725	8030	55.92	20231030	7.80	N	078140	500	55 억		115004	N	N	4083	N	00	N
58	20240821	160625	57	100.00	KOSDAQ		제약	N	N	N	N		N	12560	-920	5	-6.82	6869622140	524940	178.50	13760	13820	12550	17520	9440	13480	13087.23	1.73	0	-75026	13926	13702	13476	13252	13026	13815	13365	55	4040	500	9700	10	1	11086579	1392	33.32	1.15	12	4.73	377.00	10889.00	20550	20240725	-38.88	8030	20231030	56.41	20550	-38.88	20240725	8490	47.94	20240125	20550	-38.88	20240725	8030	56.41	20231030	7.63	N	078140	500	55 억		192085	N	N	4083	N	00	N
59	20240821	150632	57	100.00	KOSDAQ		제약	N	N	N	N		N	12600	-880	5	-6.53	6553381220	499792	169.94	13760	13820	12550	17520	9440	13480	13112.22	1.73	0	-72604	13926	13702	13476	13252	13026	13815	13365	55	4040	500	9700	10	1	11086579	1397	33.42	1.16	12	4.51	377.00	10889.00	20550	20240725	-38.69	8030	20231030	56.91	20550	-38.69	20240725	8490	48.41	20240125	20550	-38.69	20240725	8030	56.91	20231030	7.63	N	078140	500	55 억		192085	N	N	1446	N	00	N
60	20240821	140628	57	100.00	KOSDAQ		제약	N	N	N	N		N	12560	-920	5	-6.82	5841439490	443410	150.77	13760	13820	12550	17520	9440	13480	13173.90	1.73	0	-72493	13926	13702	13476	13252	13026	13815	13365	55	4040	500	9700	10	1	11086579	1392	33.32	1.15	12	4.00	377.00	10889.00	20550	20240725	-38.88	8030	20231030	56.41	20550	-38.88	20240725	8490	47.94	20240125	20550	-38.88	20240725	8030	56.41	20231030	7.63	N	078140	500	55 억		192085	N	N	1446	N	00	N
61	20240821	130635	57	100.00	KOSDAQ		제약	N	N	N	N		N	12720	-760	5	-5.64	5376018580	406730	138.30	13760	13820	12700	17520	9440	13480	13217.66	1.73	0	-69398	13926	13702	13476	13252	13026	13815	13365	55	4040	500	9700	10	1	11086579	1410	33.74	1.17	12	3.67	377.00	10889.00	20550	20240725	-38.10	8030	20231030	58.41	20550	-38.10	20240725	8490	49.82	20240125	20550	-38.10	20240725	8030	58.41	20231030	7.63	N	078140	500	55 억		192085	N	N	1446	N	00	N
62	20240821	120635	57	100.00	KOSDAQ		제약	N	N	N	N		N	12800	-680	5	-5.04	4778127520	359927	122.39	13760	13820	12750	17520	9440	13480	13275.27	1.73	0	-69104	13926	13702	13476	13252	13026	13815	13365	55	4040	500	9700	10	1	11086579	1419	33.95	1.18	12	3.25	377.00	10889.00	20550	20240725	-37.71	8030	20231030	59.40	20550	-37.71	20240725	8490	50.77	20240125	20550	-37.71	20240725	8030	59.40	20231030	7.63	N	078140	500	55 억		192085	N	N	1446	N	00	N
63	20240821	110629	57	100.00	KOSDAQ		제약	N	N	N	N		N	12940	-540	5	-4.01	3969833870	297053	101.01	13760	13820	12890	17520	9440	13480	13364.06	1.73	0	-71022	13926	13702	13476	13252	13026	13815	13365	55	4040	500	9700	10	1	11086579	1435	34.32	1.19	12	2.68	377.00	10889.00	20550	20240725	-37.03	8030	20231030	61.15	20550	-37.03	20240725	8490	52.41	20240125	20550	-37.03	20240725	8030	61.15	20231030	7.63	N	078140	500	55 억		192085	N	N	1446	N	00	N
64	20240821	100635	57	100.00	KOSDAQ		제약	N	N	N	N		N	13240	-240	5	-1.78	2736594000	202627	68.90	13760	13820	13210	17520	9440	13480	13505.57	1.73	0	-67532	13926	13702	13476	13252	13026	13815	13365	55	4040	500	9700	10	1	11086579	1468	35.12	1.22	12	1.83	377.00	10889.00	20550	20240725	-35.57	8030	20231030	64.88	20550	-35.57	20240725	8490	55.95	20240125	20550	-35.57	20240725	8030	64.88	20231030	7.63	N	078140	500	55 억		192085	N	N	1446	N	00	N
65	20240821	090628	57	100.00	KOSDAQ		제약	N	N	N	N		N	13500	20	2	0.15	1430707900	104831	35.65	13760	13820	13420	17520	9440	13480	13647.76	1.73	0	-40033	13926	13702	13476	13252	13026	13815	13365	55	4040	500	9700	10	1	11086579	1497	35.81	1.24	12	0.95	377.00	10889.00	20550	20240725	-34.31	8030	20231030	68.12	20550	-34.31	20240725	8490	59.01	20240125	20550	-34.31	20240725	8030	68.12	20231030	7.63	N	078140	500	55 억		192085	N	N	1446	N	00	N
66	20240820	160620	57	100.00	KOSDAQ		제약	N	N	N	N		N	13480	280	2	2.12	3874019840	287542	89.76	13350	13700	13250	17160	9240	13200	13473.37	1.27	0	51906	13766	13482	13316	13032	12866	13400	12950	55	3960	500	9500	10	1	11086579	1494	35.76	1.24	12	2.59	377.00	10889.00	20550	20240725	-34.40	8030	20231030	67.87	20550	-34.40	20240725	8490	58.78	20240125	20550	-34.40	20240725	8030	67.87	20231030	7.43	N	078140	500	55 억		140263	N	N	1446	N	00	N
67	20240820	150629	57	100.00	KOSDAQ		제약	N	N	N	N		N	13520	320	2	2.42	3744187340	277919	86.76	13350	13700	13250	17160	9240	13200	13472.73	1.27	0	50797	13766	13482	13316	13032	12866	13400	12950	55	3960	500	9500	10	1	11086579	1499	35.86	1.24	12	2.51	377.00	10889.00	20550	20240725	-34.21	8030	20231030	68.37	20550	-34.21	20240725	8490	59.25	20240125	20550	-34.21	20240725	8030	68.37	20231030	7.43	N	078140	500	55 억		140263	N	N	15966	N	00	N
68	20240820	140628	57	100.00	KOSDAQ		제약	N	N	N	N		N	13450	250	2	1.89	3320709320	246617	76.99	13350	13700	13250	17160	9240	13200	13465.60	1.27	0	41857	13766	13482	13316	13032	12866	13400	12950	55	3960	500	9500	10	1	11086579	1491	35.68	1.24	12	2.22	377.00	10889.00	20550	20240725	-34.55	8030	20231030	67.50	20550	-34.55	20240725	8490	58.42	20240125	20550	-34.55	20240725	8030	67.50	20231030	7.43	N	078140	500	55 억		140263	N	N	15966	N	00	N
69	20240820	130628	57	100.00	KOSDAQ		제약	N	N	N	N		N	13420	220	2	1.67	3088153160	229268	71.57	13350	13700	13250	17160	9240	13200	13470.23	1.27	0	42144	13766	13482	13316	13032	12866	13400	12950	55	3960	500	9500	10	1	11086579	1488	35.60	1.23	12	2.07	377.00	10889.00	20550	20240725	-34.70	8030	20231030	67.12	20550	-34.70	20240725	8490	58.07	20240125	20550	-34.70	20240725	8030	67.12	20231030	7.43	N	078140	500	55 억		140263	N	N	15966	N	00	N
70	20240820	120627	57	100.00	KOSDAQ		제약	N	N	N	N		N	13500	300	2	2.27	2845591620	211248	65.95	13350	13700	13250	17160	9240	13200	13471.04	1.27	0	41624	13766	13482	13316	13032	12866	13400	12950	55	3960	500	9500	10	1	11086579	1497	35.81	1.24	12	1.91	377.00	10889.00	20550	20240725	-34.31	8030	20231030	68.12	20550	-34.31	20240725	8490	59.01	20240125	20550	-34.31	20240725	8030	68.12	20231030	7.43	N	078140	500	55 억		140263	N	N	15966	N	00	N
71	20240820	110625	57	100.00	KOSDAQ		제약	N	N	N	N		N	13430	230	2	1.74	2597626480	192812	60.19	13350	13700	13250	17160	9240	13200	13473.06	1.27	0	44014	13766	13482	13316	13032	12866	13400	12950	55	3960	500	9500	10	1	11086579	1489	35.62	1.23	12	1.74	377.00	10889.00	20550	20240725	-34.65	8030	20231030	67.25	20550	-34.65	20240725	8490	58.19	20240125	20550	-34.65	20240725	8030	67.25	20231030	7.43	N	078140	500	55 억		140263	N	N	15966	N	00	N
72	20240820	100623	57	100.00	KOSDAQ		제약	N	N	N	N		N	13600	400	2	3.03	1929162550	143015	44.65	13350	13700	13250	17160	9240	13200	13490.28	1.27	0	45890	13766	13482	13316	13032	12866	13400	12950	55	3960	500	9500	10	1	11086579	1508	36.07	1.25	12	1.29	377.00	10889.00	20550	20240725	-33.82	8030	20231030	69.36	20550	-33.82	20240725	8490	60.19	20240125	20550	-33.82	20240725	8030	69.36	20231030	7.43	N	078140	500	55 억		140263	N	N	15966	N	00	N
73	20240820	090625	57	100.00	KOSDAQ		제약	N	N	N	N		N	13320	120	2	0.91	400851090	30093	9.39	13350	13420	13250	17160	9240	13200	13322.50	1.27	0	12485	13766	13482	13316	13032	12866	13400	12950	55	3960	500	9500	10	1	11086579	1477	35.33	1.22	12	0.27	377.00	10889.00	20550	20240725	-35.18	8030	20231030	65.88	20550	-35.18	20240725	8490	56.89	20240125	20550	-35.18	20240725	8030	65.88	20231030	7.43	N	078140	500	55 억		140263	N	N	15966	N	00	N
74	20240819	160617	57	100.00	KOSDAQ		제약	N	N	N	N		N	13200	-430	5	-3.15	4118115160	308750	66.89	13510	13600	13150	17710	9550	13630	13338.31	1.20	0	5099	14096	13862	13686	13452	13276	13775	13365	55	4080	500	9810	10	1	11086579	1463	35.01	1.21	12	2.78	377.00	10889.00	20550	20240725	-35.77	8030	20231030	64.38	20550	-35.77	20240725	8490	55.48	20240125	20550	-35.77	20240725	8030	64.38	20231030	7.50	N	078140	500	55 억		133500	N	N	15966	N	00	N
75	20240819	150622	57	100.00	KOSDAQ		제약	N	N	N	N		N	13250	-380	5	-2.79	3807902840	285269	61.81	13510	13600	13150	17710	9550	13630	13348.22	1.20	0	-3434	14096	13862	13686	13452	13276	13775	13365	55	4080	500	9810	10	1	11086579	1469	35.15	1.22	12	2.57	377.00	10889.00	20550	20240725	-35.52	8030	20231030	65.01	20550	-35.52	20240725	8490	56.07	20240125	20550	-35.52	20240725	8030	65.01	20231030	7.50	N	078140	500	55 억		133500	N	N	826	N	00	N
76	20240819	140623	57	100.00	KOSDAQ		제약	N	N	N	N		N	13220	-410	5	-3.01	3278371500	245155	53.11	13510	13600	13160	17710	9550	13630	13372.39	1.20	0	-5931	14096	13862	13686	13452	13276	13775	13365	55	4080	500	9810	10	1	11086579	1466	35.07	1.21	12	2.21	377.00	10889.00	20550	20240725	-35.67	8030	20231030	64.63	20550	-35.67	20240725	8490	55.71	20240125	20550	-35.67	20240725	8030	64.63	20231030	7.50	N	078140	500	55 억		133500	N	N	826	N	00	N
77	20240819	130620	57	100.00	KOSDAQ		제약	N	N	N	N		N	13330	-300	5	-2.20	2906332970	217132	47.04	13510	13600	13160	17710	9550	13630	13384.82	1.20	0	-4286	14096	13862	13686	13452	13276	13775	13365	55	4080	500	9810	10	1	11086579	1478	35.36	1.22	12	1.96	377.00	10889.00	20550	20240725	-35.13	8030	20231030	66.00	20550	-35.13	20240725	8490	57.01	20240125	20550	-35.13	20240725	8030	66.00	20231030	7.50	N	078140	500	55 억		133500	N	N	826	N	00	N
78	20240819	120621	57	100.00	KOSDAQ		제약	N	N	N	N		N	13350	-280	5	-2.05	2709828910	202426	43.86	13510	13600	13160	17710	9550	13630	13386.47	1.20	0	-3286	14096	13862	13686	13452	13276	13775	13365	55	4080	500	9810	10	1	11086579	1480	35.41	1.23	12	1.83	377.00	10889.00	20550	20240725	-35.04	8030	20231030	66.25	20550	-35.04	20240725	8490	57.24	20240125	20550	-35.04	20240725	8030	66.25	20231030	7.50	N	078140	500	55 억		133500	N	N	826	N	00	N
79	20240819	110622	57	100.00	KOSDAQ		제약	N	N	N	N		N	13310	-320	5	-2.35	2510169920	187436	40.61	13510	13600	13160	17710	9550	13630	13391.83	1.20	0	-1506	14096	13862	13686	13452	13276	13775	13365	55	4080	500	9810	10	1	11086579	1476	35.31	1.22	12	1.69	377.00	10889.00	20550	20240725	-35.23	8030	20231030	65.75	20550	-35.23	20240725	8490	56.77	20240125	20550	-35.23	20240725	8030	65.75	20231030	7.50	N	078140	500	55 억		133500	N	N	826	N	00	N
80	20240819	100623	57	100.00	KOSDAQ		제약	N	N	N	N		N	13400	-230	5	-1.69	2119649870	158122	34.26	13510	13600	13160	17710	9550	13630	13404.81	1.20	0	1763	14096	13862	13686	13452	13276	13775	13365	55	4080	500	9810	10	1	11086579	1486	35.54	1.23	12	1.43	377.00	10889.00	20550	20240725	-34.79	8030	20231030	66.87	20550	-34.79	20240725	8490	57.83	20240125	20550	-34.79	20240725	8030	66.87	20231030	7.50	N	078140	500	55 억		133500	N	N	826	N	00	N
81	20240819	090622	57	100.00	KOSDAQ		제약	N	N	N	N		N	13300	-330	5	-2.42	442628220	32989	7.15	13510	13520	13280	17710	9550	13630	13415.86	1.20	0	-3500	14096	13862	13686	13452	13276	13775	13365	55	4080	500	9810	10	1	11086579	1475	35.28	1.22	12	0.30	377.00	10889.00	20550	20240725	-35.28	8030	20231030	65.63	20550	-35.28	20240725	8490	56.65	20240125	20550	-35.28	20240725	8030	65.63	20231030	7.50	N	078140	500	55 억		133500	N	N	826	N	00	N
82	20240816	160616	57	100.00	KOSDAQ		제약	N	N	N	N		N	13630	-90	5	-0.66	6193510520	452339	81.01	13750	13920	13510	17830	9610	13720	13692.40	1.58	0	-40521	14240	13980	13690	13430	13140	14110	13560	55	4110	500	9870	10	1	11086579	1511	36.15	1.25	12	4.08	377.00	10889.00	20550	20240725	-33.67	8030	20231030	69.74	20550	-33.67	20240725	8490	60.54	20240125	20550	-33.67	20240725	8030	69.74	20231030	8.35	N	078140	500	55 억		175125	N	N	826	N	00	N
83	20240816	150619	57	100.00	KOSDAQ		제약	N	N	N	N		N	13630	-90	5	-0.66	5688988280	415379	74.39	13750	13920	13510	17830	9610	13720	13695.88	1.58	0	-39988	14240	13980	13690	13430	13140	14110	13560	55	4110	500	9870	10	1	11086579	1511	36.15	1.25	12	3.75	377.00	10889.00	20550	20240725	-33.67	8030	20231030	69.74	20550	-33.67	20240725	8490	60.54	20240125	20550	-33.67	20240725	8030	69.74	20231030	8.35	N	078140	500	55 억		175125	N	N	498	N	00	N
84	20240816	140621	57	100.00	KOSDAQ		제약	N	N	N	N		N	13790	70	2	0.51	4928175730	359985	64.47	13750	13920	13510	17830	9610	13720	13689.92	1.58	0	-38903	14240	13980	13690	13430	13140	14110	13560	55	4110	500	9870	10	1	11086579	1529	36.58	1.27	12	3.25	377.00	10889.00	20550	20240725	-32.90	8030	20231030	71.73	20550	-32.90	20240725	8490	62.43	20240125	20550	-32.90	20240725	8030	71.73	20231030	8.35	N	078140	500	55 억		175125	N	N	498	N	00	N
85	20240816	130623	57	100.00	KOSDAQ		제약	N	N	N	N		N	13740	20	2	0.15	4170855700	304935	54.61	13750	13920	13510	17830	9610	13720	13677.81	1.58	0	-43002	14240	13980	13690	13430	13140	14110	13560	55	4110	500	9870	10	1	11086579	1523	36.45	1.26	12	2.75	377.00	10889.00	20550	20240725	-33.14	8030	20231030	71.11	20550	-33.14	20240725	8490	61.84	20240125	20550	-33.14	20240725	8030	71.11	20231030	8.35	N	078140	500	55 억		175125	N	N	498	N	00	N
86	20240816	120619	57	100.00	KOSDAQ		제약	N	N	N	N		N	13630	-90	5	-0.66	3790679060	277063	49.62	13750	13920	13510	17830	9610	13720	13681.61	1.58	0	-47023	14240	13980	13690	13430	13140	14110	13560	55	4110	500	9870	10	1	11086579	1511	36.15	1.25	12	2.50	377.00	10889.00	20550	20240725	-33.67	8030	20231030	69.74	20550	-33.67	20240725	8490	60.54	20240125	20550	-33.67	20240725	8030	69.74	20231030	8.35	N	078140	500	55 억		175125	N	N	498	N	00	N
87	20240816	110622	57	100.00	KOSDAQ		제약	N	N	N	N		N	13620	-100	5	-0.73	3306814910	241412	43.23	13750	13920	13550	17830	9610	13720	13697.78	1.58	0	-42553	14240	13980	13690	13430	13140	14110	13560	55	4110	500	9870	10	1	11086579	1510	36.13	1.25	12	2.18	377.00	10889.00	20550	20240725	-33.72	8030	20231030	69.61	20550	-33.72	20240725	8490	60.42	20240125	20550	-33.72	20240725	8030	69.61	20231030	8.35	N	078140	500	55 억		175125	N	N	498	N	00	N
88	20240816	100618	57	100.00	KOSDAQ		제약	N	N	N	N		N	13700	-20	5	-0.15	2037636650	148307	26.56	13750	13920	13570	17830	9610	13720	13739.35	1.58	0	-4869	14240	13980	13690	13430	13140	14110	13560	55	4110	500	9870	10	1	11086579	1519	36.34	1.26	12	1.34	377.00	10889.00	20550	20240725	-33.33	8030	20231030	70.61	20550	-33.33	20240725	8490	61.37	20240125	20550	-33.33	20240725	8030	70.61	20231030	8.35	N	078140	500	55 억		175125	N	N	498	N	00	N
89	20240816	090620	57	100.00	KOSDAQ		제약	N	N	N	N		N	13750	30	2	0.22	582990560	42244	7.57	13750	13920	13710	17830	9610	13720	13801.13	1.58	0	-1950	14240	13980	13690	13430	13140	14110	13560	55	4110	500	9870	10	1	11086579	1524	36.47	1.26	12	0.38	377.00	10889.00	20550	20240725	-33.09	8030	20231030	71.23	20550	-33.09	20240725	8490	61.96	20240125	20550	-33.09	20240725	8030	71.23	20231030	8.35	N	078140	500	55 억		175125	N	N	498	N	00	N
90	20240814	160619	57	100.00	KOSDAQ		제약	N	N	N	N		N	13720	330	2	2.46	7237641250	529730	58.67	13700	13950	13400	17400	9380	13390	13663.20	0.86	0	81712	15403	14396	13863	12856	12323	14130	12590	55	4010	500	9640	10	1	11086579	1521	36.39	1.26	12	4.78	377.00	10889.00	20550	20240725	-33.24	8030	20231030	70.86	20550	-33.24	20240725	8490	61.60	20240125	20550	-33.24	20240725	8030	70.86	20231030	8.04	N	078140	500	55 억		95056	N	N	498	N	00	N
91	20240814	150620	57	100.00	KOSDAQ		제약	N	N	N	N		N	13730	340	2	2.54	6463299630	473349	52.43	13700	13950	13400	17400	9380	13390	13654.78	0.86	0	68875	15403	14396	13863	12856	12323	14130	12590	55	4010	500	9640	10	1	11086579	1522	36.42	1.26	12	4.27	377.00	10889.00	20550	20240725	-33.19	8030	20231030	70.98	20550	-33.19	20240725	8490	61.72	20240125	20550	-33.19	20240725	8030	70.98	20231030	8.04	N	078140	500	55 억		95056	N	N	367	N	00	N
92	20240814	140625	57	100.00	KOSDAQ		제약	N	N	N	N		N	13460	70	2	0.52	5148870580	376810	41.73	13700	13950	13400	17400	9380	13390	13664.85	0.86	0	26082	15403	14396	13863	12856	12323	14130	12590	55	4010	500	9640	10	1	11086579	1492	35.70	1.24	12	3.40	377.00	10889.00	20550	20240725	-34.50	8030	20231030	67.62	20550	-34.50	20240725	8490	58.54	20240125	20550	-34.50	20240725	8030	67.62	20231030	8.04	N	078140	500	55 억		95056	N	N	367	N	00	N
93	20240814	130622	57	100.00	KOSDAQ		제약	N	N	N	N		N	13480	90	2	0.67	4629161050	338196	37.46	13700	13950	13460	17400	9380	13390	13688.39	0.86	0	16478	15403	14396	13863	12856	12323	14130	12590	55	4010	500	9640	10	1	11086579	1494	35.76	1.24	12	3.05	377.00	10889.00	20550	20240725	-34.40	8030	20231030	67.87	20550	-34.40	20240725	8490	58.78	20240125	20550	-34.40	20240725	8030	67.87	20231030	8.04	N	078140	500	55 억		95056	N	N	367	N	00	N
94	20240814	120618	57	100.00	KOSDAQ		제약	N	N	N	N		N	13650	260	2	1.94	4152873680	302973	33.56	13700	13950	13520	17400	9380	13390	13707.77	0.86	0	13306	15403	14396	13863	12856	12323	14130	12590	55	4010	500	9640	10	1	11086579	1513	36.21	1.25	12	2.73	377.00	10889.00	20550	20240725	-33.58	8030	20231030	69.99	20550	-33.58	20240725	8490	60.78	20240125	20550	-33.58	20240725	8030	69.99	20231030	8.04	N	078140	500	55 억		95056	N	N	367	N	00	N
95	20240814	110616	57	100.00	KOSDAQ		제약	N	N	N	N		N	13610	220	2	1.64	3731867960	272013	30.13	13700	13950	13520	17400	9380	13390	13720.25	0.86	0	8949	15403	14396	13863	12856	12323	14130	12590	55	4010	500	9640	10	1	11086579	1509	36.10	1.25	12	2.45	377.00	10889.00	20550	20240725	-33.77	8030	20231030	69.49	20550	-33.77	20240725	8490	60.31	20240125	20550	-33.77	20240725	8030	69.49	20231030	8.04	N	078140	500	55 억		95056	N	N	367	N	00	N
96	20240814	100615	57	100.00	KOSDAQ		제약	N	N	N	N		N	13610	220	2	1.64	3173192710	230918	25.58	13700	13950	13570	17400	9380	13390	13742.66	0.86	0	12124	15403	14396	13863	12856	12323	14130	12590	55	4010	500	9640	10	1	11086579	1509	36.10	1.25	12	2.08	377.00	10889.00	20550	20240725	-33.77	8030	20231030	69.49	20550	-33.77	20240725	8490	60.31	20240125	20550	-33.77	20240725	8030	69.49	20231030	8.04	N	078140	500	55 억		95056	N	N	367	N	00	N
97	20240814	090649	57	100.00	KOSDAQ		제약	N	N	N	N		N	13800	410	2	3.06	1084043760	78959	8.75	13700	13830	13610	17400	9380	13390	13732.07	0.86	0	16852	15403	14396	13863	12856	12323	14130	12590	55	4010	500	9640	10	1	11086579	1530	36.60	1.27	12	0.71	377.00	10889.00	20550	20240725	-32.85	8030	20231030	71.86	20550	-32.85	20240725	8490	62.54	20240125	20550	-32.85	20240725	8030	71.86	20231030	8.04	N	078140	500	55 억		95056	N	N	367	N	00	N
98	20240813	160609	57	100.00	KOSDAQ		제약	N	N	N	N		N	13390	-1560	5	-10.43	12339434680	886608	27.95	14690	14870	13330	19430	10470	14950	13919.26	0.97	0	-11354	17550	16250	15350	14050	13150	16900	14700	55	4480	500	10760	10	1	11086579	1484	35.52	1.23	12	8.00	377.00	10889.00	20550	20240725	-34.84	8030	20231030	66.75	20550	-34.84	20240725	8490	57.71	20240125	20550	-34.84	20240725	8030	66.75	20231030	7.95	N	078140	500	55 억		107591	N	N	367	N	00	N
99	20240813	150613	57	100.00	KOSDAQ		제약	N	N	N	N		N	13400	-1550	5	-10.37	11427935010	818462	25.80	14690	14870	13330	19430	10470	14950	13962.44	0.97	0	-11757	17550	16250	15350	14050	13150	16900	14700	55	4480	500	10760	10	1	11086579	1486	35.54	1.23	12	7.38	377.00	10889.00	20550	20240725	-34.79	8030	20231030	66.87	20550	-34.79	20240725	8490	57.83	20240125	20550	-34.79	20240725	8030	66.87	20231030	7.95	N	078140	500	55 억		107591	N	N	7987	N	00	N
100	20240813	140615	57	100.00	KOSDAQ		제약	N	N	N	N		N	13530	-1420	5	-9.50	10140640090	723003	22.79	14690	14870	13330	19430	10470	14950	14025.46	0.97	0	-18883	17550	16250	15350	14050	13150	16900	14700	55	4480	500	10760	10	1	11086579	1500	35.89	1.24	12	6.52	377.00	10889.00	20550	20240725	-34.16	8030	20231030	68.49	20550	-34.16	20240725	8490	59.36	20240125	20550	-34.16	20240725	8030	68.49	20231030	7.95	N	078140	500	55 억		107591	N	N	7987	N	00	N
101	20240813	130615	57	100.00	KOSDAQ		제약	N	N	N	N		N	13540	-1410	5	-9.43	9212960270	654387	20.63	14690	14870	13330	19430	10470	14950	14078.49	0.97	0	-27698	17550	16250	15350	14050	13150	16900	14700	55	4480	500	10760	10	1	11086579	1501	35.92	1.24	12	5.90	377.00	10889.00	20550	20240725	-34.11	8030	20231030	68.62	20550	-34.11	20240725	8490	59.48	20240125	20550	-34.11	20240725	8030	68.62	20231030	7.95	N	078140	500	55 억		107591	N	N	7987	N	00	N
102	20240813	120610	57	100.00	KOSDAQ		제약	N	N	N	N		N	13450	-1500	5	-10.03	8086718300	571085	18.00	14690	14870	13440	19430	10470	14950	14159.98	0.97	0	-14462	17550	16250	15350	14050	13150	16900	14700	55	4480	500	10760	10	1	11086579	1491	35.68	1.24	12	5.15	377.00	10889.00	20550	20240725	-34.55	8030	20231030	67.50	20550	-34.55	20240725	8490	58.42	20240125	20550	-34.55	20240725	8030	67.50	20231030	7.95	N	078140	500	55 억		107591	N	N	7987	N	00	N
103	20240813	110609	57	100.00	KOSDAQ		제약	N	N	N	N		N	13830	-1120	5	-7.49	6209193820	433062	13.65	14690	14870	13820	19430	10470	14950	14337.59	0.97	0	-23790	17550	16250	15350	14050	13150	16900	14700	55	4480	500	10760	10	1	11086579	1533	36.68	1.27	12	3.91	377.00	10889.00	20550	20240725	-32.70	8030	20231030	72.23	20550	-32.70	20240725	8490	62.90	20240125	20550	-32.70	20240725	8030	72.23	20231030	7.95	N	078140	500	55 억		107591	N	N	7987	N	00	N
104	20240813	100611	57	100.00	KOSDAQ		제약	N	N	N	N		N	14240	-710	5	-4.75	4497728200	311257	9.81	14690	14870	14220	19430	10470	14950	14449.87	0.97	0	-5391	17550	16250	15350	14050	13150	16900	14700	55	4480	500	10760	10	1	11086579	1579	37.77	1.31	12	2.81	377.00	10889.00	20550	20240725	-30.71	8030	20231030	77.33	20550	-30.71	20240725	8490	67.73	20240125	20550	-30.71	20240725	8030	77.33	20231030	7.95	N	078140	500	55 억		107591	N	N	7987	N	00	N
105	20240813	090614	57	100.00	KOSDAQ		제약	N	N	N	N		N	14560	-390	5	-2.61	951960060	64907	2.05	14690	14870	14560	19430	10470	14950	14665.61	0.97	0	-2759	17550	16250	15350	14050	13150	16900	14700	55	4480	500	10760	10	1	11086579	1614	38.62	1.34	12	0.59	377.00	10889.00	20550	20240725	-29.15	8030	20231030	81.32	20550	-29.15	20240725	8490	71.50	20240125	20550	-29.15	20240725	8030	81.32	20231030	7.95	N	078140	500	55 억		107591	N	N	7987	N	00	N
106	20240812	160607	57	100.00	KOSDAQ		제약	N	N	N	N		N	14950	650	2	4.55	49271065400	3140447	211.63	14580	16650	14450	18590	10010	14300	15689.95	1.25	0	-32943	15580	14940	14520	13880	13460	14730	13670	55	4290	500	10290	10	1	11086579	1657	39.66	1.37	12	28.33	377.00	10889.00	20550	20240725	-27.25	8030	20231030	86.18	20550	-27.25	20240725	8490	76.09	20240125	20550	-27.25	20240725	8030	86.18	20231030	7.55	N	078140	500	55 억		138404	N	N	7987	N	00	N
107	20240812	150608	57	100.00	KOSDAQ		제약	N	N	N	N		N	14940	640	2	4.48	48284925010	3074482	207.18	14580	16650	14450	18590	10010	14300	15705.44	1.25	0	-28954	15580	14940	14520	13880	13460	14730	13670	55	4290	500	10290	10	1	11086579	1656	39.63	1.37	12	27.73	377.00	10889.00	20550	20240725	-27.30	8030	20231030	86.05	20550	-27.30	20240725	8490	75.97	20240125	20550	-27.30	20240725	8030	86.05	20231030	7.55	N	078140	500	55 억		138404	N	N	4726	N	00	N
108	20240812	140607	57	100.00	KOSDAQ		제약	N	N	N	N		N	15120	820	2	5.73	46472055830	2953736	199.05	14580	16650	14450	18590	10010	14300	15733.71	1.25	0	-20778	15580	14940	14520	13880	13460	14730	13670	55	4290	500	10290	10	1	11086579	1676	40.11	1.39	12	26.64	377.00	10889.00	20550	20240725	-26.42	8030	20231030	88.29	20550	-26.42	20240725	8490	78.09	20240125	20550	-26.42	20240725	8030	88.29	20231030	7.55	N	078140	500	55 억		138404	N	N	4726	N	00	N
109	20240812	130604	57	100.00	KOSDAQ		제약	N	N	N	N		N	15260	960	2	6.71	45021329580	2858214	192.61	14580	16650	14450	18590	10010	14300	15751.98	1.25	0	-19184	15580	14940	14520	13880	13460	14730	13670	55	4290	500	10290	10	1	11086579	1692	40.48	1.40	12	25.78	377.00	10889.00	20550	20240725	-25.74	8030	20231030	90.04	20550	-25.74	20240725	8490	79.74	20240125	20550	-25.74	20240725	8030	90.04	20231030	7.55	N	078140	500	55 억		138404	N	N	4726	N	00	N
110	20240812	120602	57	100.00	KOSDAQ		제약	N	N	N	N		N	15240	940	2	6.57	43704528850	2772191	186.81	14580	16650	14450	18590	10010	14300	15765.77	1.25	0	-25787	15580	14940	14520	13880	13460	14730	13670	55	4290	500	10290	10	1	11086579	1690	40.42	1.40	12	25.00	377.00	10889.00	20550	20240725	-25.84	8030	20231030	89.79	20550	-25.84	20240725	8490	79.51	20240125	20550	-25.84	20240725	8030	89.79	20231030	7.55	N	078140	500	55 억		138404	N	N	4726	N	00	N
111	20240812	110604	57	100.00	KOSDAQ		제약	N	N	N	N		N	15490	1190	2	8.32	42017375700	2662500	179.42	14580	16650	14450	18590	10010	14300	15781.63	1.25	0	-16127	15580	14940	14520	13880	13460	14730	13670	55	4290	500	10290	10	1	11086579	1717	41.09	1.42	12	24.02	377.00	10889.00	20550	20240725	-24.62	8030	20231030	92.90	20550	-24.62	20240725	8490	82.45	20240125	20550	-24.62	20240725	8030	92.90	20231030	7.55	N	078140	500	55 억		138404	N	N	4726	N	00	N
112	20240812	100601	57	100.00	KOSDAQ		제약	N	N	N	N		N	15350	1050	2	7.34	38756669080	2452059	165.24	14580	16650	14450	18590	10010	14300	15806.27	1.25	0	-8494	15580	14940	14520	13880	13460	14730	13670	55	4290	500	10290	10	1	11086579	1702	40.72	1.41	12	22.12	377.00	10889.00	20550	20240725	-25.30	8030	20231030	91.16	20550	-25.30	20240725	8490	80.80	20240125	20550	-25.30	20240725	8030	91.16	20231030	7.55	N	078140	500	55 억		138404	N	N	4726	N	00	N
113	20240812	090559	57	100.00	KOSDAQ		제약	N	N	N	N		N	15400	1100	2	7.69	4714071550	314286	21.18	14580	15400	14450	18590	10010	14300	15001.14	1.25	0	96384	15580	14940	14520	13880	13460	14730	13670	55	4290	500	10290	10	1	11086579	1707	40.85	1.41	12	2.83	377.00	10889.00	20550	20240725	-25.06	8030	20231030	91.78	20550	-25.06	20240725	8490	81.39	20240125	20550	-25.06	20240725	8030	91.78	20231030	7.55	N	078140	500	55 억		138404	N	N	4726	N	00	N
114	20240809	160557	57	100.00	KOSDAQ		제약	N	N	N	N		N	14300	-80	5	-0.56	21422969540	1466695	103.05	14870	15160	14100	18690	10070	14380	14607.37	2.30	0	-117028	15520	14950	14030	13460	12540	15235	13745	55	4310	500	10350	10	1	11086579	1585	37.93	1.31	12	13.23	377.00	10889.00	20550	20240725	-30.41	8030	20231030	78.08	20550	-30.41	20240725	8490	68.43	20240125	20550	-30.41	20240725	8030	78.08	20231030	7.15	N	078140	500	55 억		255473	N	N	4726	N	00	N
115	20240809	150612	57	100.00	KOSDAQ		제약	N	N	N	N		N	14370	-10	5	-0.07	20681121220	1414901	99.41	14870	15160	14100	18690	10070	14380	14616.97	2.30	0	-136447	15520	14950	14030	13460	12540	15235	13745	55	4310	500	10350	10	1	11086579	1593	38.12	1.32	12	12.76	377.00	10889.00	20550	20240725	-30.07	8030	20231030	78.95	20550	-30.07	20240725	8490	69.26	20240125	20550	-30.07	20240725	8030	78.95	20231030	7.15	N	078140	500	55 억		255473	N	N	4520	N	00	N
116	20240809	140610	57	100.00	KOSDAQ		제약	N	N	N	N		N	14290	-90	5	-0.63	20007031440	1367984	96.12	14870	15160	14100	18690	10070	14380	14625.53	2.30	0	-149884	15520	14950	14030	13460	12540	15235	13745	55	4310	500	10350	10	1	11086579	1584	37.90	1.31	12	12.34	377.00	10889.00	20550	20240725	-30.46	8030	20231030	77.96	20550	-30.46	20240725	8490	68.32	20240125	20550	-30.46	20240725	8030	77.96	20231030	7.15	N	078140	500	55 억		255473	N	N	4520	N	00	N
117	20240809	130610	57	100.00	KOSDAQ		제약	N	N	N	N		N	14380	0	3	0.00	18733115750	1279034	89.87	14870	15160	14100	18690	10070	14380	14646.69	2.30	0	-146395	15520	14950	14030	13460	12540	15235	13745	55	4310	500	10350	10	1	11086579	1594	38.14	1.32	12	11.54	377.00	10889.00	20550	20240725	-30.02	8030	20231030	79.08	20550	-30.02	20240725	8490	69.38	20240125	20550	-30.02	20240725	8030	79.08	20231030	7.15	N	078140	500	55 억		255473	N	N	4520	N	00	N
118	20240809	120607	57	100.00	KOSDAQ		제약	N	N	N	N		N	14330	-50	5	-0.35	11344995120	776050	54.53	14870	15160	14100	18690	10070	14380	14619.48	2.30	0	-65620	15520	14950	14030	13460	12540	15235	13745	55	4310	500	10350	10	1	11086579	1589	38.01	1.32	12	7.00	377.00	10889.00	20550	20240725	-30.27	8030	20231030	78.46	20550	-30.27	20240725	8490	68.79	20240125	20550	-30.27	20240725	8030	78.46	20231030	7.15	N	078140	500	55 억		255473	N	N	4520	N	00	N
119	20240809	110602	57	100.00	KOSDAQ		제약	N	N	N	N		N	14160	-220	5	-1.53	10114484440	690199	48.49	14870	15160	14100	18690	10070	14380	14655.20	2.30	0	-55266	15520	14950	14030	13460	12540	15235	13745	55	4310	500	10350	10	1	11086579	1570	37.56	1.30	12	6.23	377.00	10889.00	20550	20240725	-31.09	8030	20231030	76.34	20550	-31.09	20240725	8490	66.78	20240125	20550	-31.09	20240725	8030	76.34	20231030	7.15	N	078140	500	55 억		255473	N	N	4520	N	00	N
120	20240809	100612	57	100.00	KOSDAQ		제약	N	N	N	N		N	14360	-20	5	-0.14	8376872470	568631	39.95	14870	15160	14280	18690	10070	14380	14732.82	2.30	0	-17189	15520	14950	14030	13460	12540	15235	13745	55	4310	500	10350	10	1	11086579	1592	38.09	1.32	12	5.13	377.00	10889.00	20550	20240725	-30.12	8030	20231030	78.83	20550	-30.12	20240725	8490	69.14	20240125	20550	-30.12	20240725	8030	78.83	20231030	7.15	N	078140	500	55 억		255473	N	N	4520	N	00	N
121	20240809	090603	57	100.00	KOSDAQ		제약	N	N	N	N		N	14740	360	2	2.50	4023155510	269241	18.92	14870	15160	14660	18690	10070	14380	14946.56	2.30	0	38318	15520	14950	14030	13460	12540	15235	13745	55	4310	500	10350	10	1	11086579	1634	39.10	1.35	12	2.43	377.00	10889.00	20550	20240725	-28.27	8030	20231030	83.56	20550	-28.27	20240725	8490	73.62	20240125	20550	-28.27	20240725	8030	83.56	20231030	7.15	N	078140	500	55 억		255473	N	N	4520	N	00	N
122	20240808	160555	57	100.00	KOSDAQ		제약	N	N	N	N		N	14380	-120	5	-0.83	19461805710	1396885	107.91	13950	14600	13110	18850	10150	14500	13932.13	3.24	0	-105943	15566	15032	14366	13832	13166	15300	14100	55	4350	500	10440	10	1	11086579	1594	38.14	1.32	12	12.60	377.00	10889.00	20550	20240725	-30.02	8030	20231030	79.08	20550	-30.02	20240725	8490	69.38	20240125	20550	-30.02	20240725	8030	79.08	20231030	7.33	N	078140	500	55 억		359076	N	N	4520	N	00	N
123	20240808	150600	57	100.00	KOSDAQ		제약	N	N	N	N		N	14450	-50	5	-0.34	18547434250	1333194	102.99	13950	14600	13110	18850	10150	14500	13912.00	3.24	0	-89347	15566	15032	14366	13832	13166	15300	14100	55	4350	500	10440	10	1	11086579	1602	38.33	1.33	12	12.03	377.00	10889.00	20550	20240725	-29.68	8030	20231030	79.95	20550	-29.68	20240725	8490	70.20	20240125	20550	-29.68	20240725	8030	79.95	20231030	7.33	N	078140	500	55 억		359076	N	N	3350	N	00	N
124	20240808	140602	57	100.00	KOSDAQ		제약	N	N	N	N		N	14180	-320	5	-2.21	14045175680	1020768	78.85	13950	14460	13110	18850	10150	14500	13759.36	3.24	0	-39413	15566	15032	14366	13832	13166	15300	14100	55	4350	500	10440	10	1	11086579	1572	37.61	1.30	12	9.21	377.00	10889.00	20550	20240725	-31.00	8030	20231030	76.59	20550	-31.00	20240725	8490	67.02	20240125	20550	-31.00	20240725	8030	76.59	20231030	7.33	N	078140	500	55 억		359076	N	N	3350	N	00	N
125	20240808	130603	57	100.00	KOSDAQ		제약	N	N	N	N		N	13810	-690	5	-4.76	11927250370	870048	67.21	13950	14460	13110	18850	10150	14500	13708.66	3.24	0	-42495	15566	15032	14366	13832	13166	15300	14100	55	4350	500	10440	10	1	11086579	1531	36.63	1.27	12	7.85	377.00	10889.00	20550	20240725	-32.80	8030	20231030	71.98	20550	-32.80	20240725	8490	62.66	20240125	20550	-32.80	20240725	8030	71.98	20231030	7.33	N	078140	500	55 억		359076	N	N	3350	N	00	N
126	20240808	120608	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	-500	5	-3.45	11241738070	820813	63.41	13950	14460	13110	18850	10150	14500	13695.78	3.24	0	-49444	15566	15032	14366	13832	13166	15300	14100	55	4350	500	10440	10	1	11086579	1552	37.14	1.29	12	7.40	377.00	10889.00	20550	20240725	-31.87	8030	20231030	74.35	20550	-31.87	20240725	8490	64.90	20240125	20550	-31.87	20240725	8030	74.35	20231030	7.33	N	078140	500	55 억		359076	N	N	3350	N	00	N
127	20240808	110603	57	100.00	KOSDAQ		제약	N	N	N	N		N	13800	-700	5	-4.83	7668645500	565875	43.71	13950	14230	13110	18850	10150	14500	13551.71	3.24	0	-63331	15566	15032	14366	13832	13166	15300	14100	55	4350	500	10440	10	1	11086579	1530	36.60	1.27	12	5.10	377.00	10889.00	20550	20240725	-32.85	8030	20231030	71.86	20550	-32.85	20240725	8490	62.54	20240125	20550	-32.85	20240725	8030	71.86	20231030	7.33	N	078140	500	55 억		359076	N	N	3350	N	00	N
128	20240808	100559	57	100.00	KOSDAQ		제약	N	N	N	N		N	13570	-930	5	-6.41	6050337330	447101	34.54	13950	14230	13110	18850	10150	14500	13532.21	3.24	0	-88128	15566	15032	14366	13832	13166	15300	14100	55	4350	500	10440	10	1	11086579	1504	35.99	1.25	12	4.03	377.00	10889.00	20550	20240725	-33.97	8030	20231030	68.99	20550	-33.97	20240725	8490	59.84	20240125	20550	-33.97	20240725	8030	68.99	20231030	7.33	N	078140	500	55 억		359076	N	N	3350	N	00	N
129	20240808	090557	57	100.00	KOSDAQ		제약	N	N	N	N		N	13910	-590	5	-4.07	1051483250	75655	5.84	13950	14230	13790	18850	10150	14500	13897.78	3.24	0	9349	15566	15032	14366	13832	13166	15300	14100	55	4350	500	10440	10	1	11086579	1542	36.90	1.28	12	0.68	377.00	10889.00	20550	20240725	-32.31	8030	20231030	73.23	20550	-32.31	20240725	8490	63.84	20240125	20550	-32.31	20240725	8030	73.23	20231030	7.33	N	078140	500	55 억		359076	N	N	3350	N	00	N
130	20240807	160547	57	100.00	KOSDAQ		제약	N	N	N	N		N	14500	680	2	4.92	18421153580	1277308	127.02	13830	14900	13700	17960	9680	13820	14421.98	4.33	0	-127848	15413	14616	13833	13036	12253	15015	13435	55	4140	500	9950	10	1	11086579	1608	38.46	1.33	12	11.52	377.00	10889.00	20550	20240725	-29.44	8030	20231030	80.57	20550	-29.44	20240725	8490	70.79	20240125	20550	-29.44	20240725	8030	80.57	20231030	8.19	N	078140	500	55 억		479733	N	N	3350	N	00	N
131	20240807	150557	57	100.00	KOSDAQ		제약	N	N	N	N		N	14400	580	2	4.20	17237602390	1195473	118.88	13830	14900	13700	17960	9680	13820	14419.39	4.33	0	-127146	15413	14616	13833	13036	12253	15015	13435	55	4140	500	9950	10	1	11086579	1596	38.20	1.32	12	10.78	377.00	10889.00	20550	20240725	-29.93	8030	20231030	79.33	20550	-29.93	20240725	8490	69.61	20240125	20550	-29.93	20240725	8030	79.33	20231030	8.19	N	078140	500	55 억		479733	N	N	51	N	00	N
132	20240807	140600	57	100.00	KOSDAQ		제약	N	N	N	N		N	14490	670	2	4.85	9519923060	666107	66.24	13830	14570	13700	17960	9680	13820	14292.34	4.33	0	-22376	15413	14616	13833	13036	12253	15015	13435	55	4140	500	9950	10	1	11086579	1606	38.44	1.33	12	6.01	377.00	10889.00	20550	20240725	-29.49	8030	20231030	80.45	20550	-29.49	20240725	8490	70.67	20240125	20550	-29.49	20240725	8030	80.45	20231030	8.19	N	078140	500	55 억		479733	N	N	51	N	00	N
133	20240807	130556	57	100.00	KOSDAQ		제약	N	N	N	N		N	14360	540	2	3.91	8310041130	582146	57.89	13830	14570	13700	17960	9680	13820	14275.34	4.33	0	-13213	15413	14616	13833	13036	12253	15015	13435	55	4140	500	9950	10	1	11086579	1592	38.09	1.32	12	5.25	377.00	10889.00	20550	20240725	-30.12	8030	20231030	78.83	20550	-30.12	20240725	8490	69.14	20240125	20550	-30.12	20240725	8030	78.83	20231030	8.19	N	078140	500	55 억		479733	N	N	51	N	00	N
134	20240807	120600	57	100.00	KOSDAQ		제약	N	N	N	N		N	14340	520	2	3.76	7753611020	543325	54.03	13830	14570	13700	17960	9680	13820	14271.20	4.33	0	-18942	15413	14616	13833	13036	12253	15015	13435	55	4140	500	9950	10	1	11086579	1590	38.04	1.32	12	4.90	377.00	10889.00	20550	20240725	-30.22	8030	20231030	78.58	20550	-30.22	20240725	8490	68.90	20240125	20550	-30.22	20240725	8030	78.58	20231030	8.19	N	078140	500	55 억		479733	N	N	51	N	00	N
135	20240807	110558	57	100.00	KOSDAQ		제약	N	N	N	N		N	14310	490	2	3.55	7181377390	503380	50.06	13830	14570	13700	17960	9680	13820	14266.89	4.33	0	-23595	15413	14616	13833	13036	12253	15015	13435	55	4140	500	9950	10	1	11086579	1586	37.96	1.31	12	4.54	377.00	10889.00	20550	20240725	-30.36	8030	20231030	78.21	20550	-30.36	20240725	8490	68.55	20240125	20550	-30.36	20240725	8030	78.21	20231030	8.19	N	078140	500	55 억		479733	N	N	51	N	00	N
136	20240807	100552	57	100.00	KOSDAQ		제약	N	N	N	N		N	14170	350	2	2.53	4521538360	318492	31.67	13830	14490	13700	17960	9680	13820	14197.47	4.33	0	-11338	15413	14616	13833	13036	12253	15015	13435	55	4140	500	9950	10	1	11086579	1571	37.59	1.30	12	2.87	377.00	10889.00	20550	20240725	-31.05	8030	20231030	76.46	20550	-31.05	20240725	8490	66.90	20240125	20550	-31.05	20240725	8030	76.46	20231030	8.19	N	078140	500	55 억		479733	N	N	51	N	00	N
137	20240807	090553	57	100.00	KOSDAQ		제약	N	N	N	N		N	13870	50	2	0.36	498953050	36147	3.59	13830	13900	13700	17960	9680	13820	13803.14	4.33	0	-2521	15413	14616	13833	13036	12253	15015	13435	55	4140	500	9950	10	1	11086579	1538	36.79	1.27	12	0.33	377.00	10889.00	20550	20240725	-32.51	8030	20231030	72.73	20550	-32.51	20240725	8490	63.37	20240125	20550	-32.51	20240725	8030	72.73	20231030	8.19	N	078140	500	55 억		479733	N	N	51	N	00	N
138	20240806	160546	57	100.00	KOSDAQ		제약	N	N	N	N		N	13820	820	2	6.31	13662267210	984837	107.17	13200	14630	13050	16900	9100	13000	13874.27	2.99	0	148247	15393	14196	13223	12026	11053	13710	11540	55	3900	500	9360	10	1	11086579	1532	36.66	1.27	12	8.88	377.00	10889.00	20550	20240725	-32.75	8030	20231030	72.10	20550	-32.75	20240725	8490	62.78	20240125	20550	-32.75	20240725	8030	72.10	20231030	8.23	N	078140	500	55 억		331661	N	N	51	N	00	N
139	20240806	150556	57	100.00	KOSDAQ		제약	N	N	N	N		N	13870	870	2	6.69	13044778430	940265	102.32	13200	14630	13050	16900	9100	13000	13875.15	2.99	0	153647	15393	14196	13223	12026	11053	13710	11540	55	3900	500	9360	10	1	11086579	1538	36.79	1.27	12	8.48	377.00	10889.00	20550	20240725	-32.51	8030	20231030	72.73	20550	-32.51	20240725	8490	63.37	20240125	20550	-32.51	20240725	8030	72.73	20231030	8.23	N	078140	500	55 억		331661	N	N	0	N	00	N
140	20240806	140552	57	100.00	KOSDAQ		제약	N	N	N	N		N	13890	890	2	6.85	12359041890	890806	96.94	13200	14630	13050	16900	9100	13000	13875.73	2.99	0	142769	15393	14196	13223	12026	11053	13710	11540	55	3900	500	9360	10	1	11086579	1540	36.84	1.28	12	8.03	377.00	10889.00	20550	20240725	-32.41	8030	20231030	72.98	20550	-32.41	20240725	8490	63.60	20240125	20550	-32.41	20240725	8030	72.98	20231030	8.23	N	078140	500	55 억		331661	N	N	0	N	00	N
141	20240806	130553	57	100.00	KOSDAQ		제약	N	N	N	N		N	13920	920	2	7.08	11969853210	862835	93.90	13200	14630	13050	16900	9100	13000	13874.49	2.99	0	149019	15393	14196	13223	12026	11053	13710	11540	55	3900	500	9360	10	1	11086579	1543	36.92	1.28	12	7.78	377.00	10889.00	20550	20240725	-32.26	8030	20231030	73.35	20550	-32.26	20240725	8490	63.96	20240125	20550	-32.26	20240725	8030	73.35	20231030	8.23	N	078140	500	55 억		331661	N	N	0	N	00	N
142	20240806	120555	57	100.00	KOSDAQ		제약	N	N	N	N		N	13840	840	2	6.46	11504693420	829467	90.26	13200	14630	13050	16900	9100	13000	13871.84	2.99	0	152992	15393	14196	13223	12026	11053	13710	11540	55	3900	500	9360	10	1	11086579	1534	36.71	1.27	12	7.48	377.00	10889.00	20550	20240725	-32.65	8030	20231030	72.35	20550	-32.65	20240725	8490	63.02	20240125	20550	-32.65	20240725	8030	72.35	20231030	8.23	N	078140	500	55 억		331661	N	N	0	N	00	N
143	20240806	110548	57	100.00	KOSDAQ		제약	N	N	N	N		N	13800	800	2	6.15	10854169920	782396	85.14	13200	14630	13050	16900	9100	13000	13874.96	2.99	0	157918	15393	14196	13223	12026	11053	13710	11540	55	3900	500	9360	10	1	11086579	1530	36.60	1.27	12	7.06	377.00	10889.00	20550	20240725	-32.85	8030	20231030	71.86	20550	-32.85	20240725	8490	62.54	20240125	20550	-32.85	20240725	8030	71.86	20231030	8.23	N	078140	500	55 억		331661	N	N	0	N	00	N
144	20240806	100548	57	100.00	KOSDAQ		제약	N	N	N	N		N	14310	1310	2	10.08	8525867830	615862	67.02	13200	14630	13050	16900	9100	13000	13846.22	2.99	0	150448	15393	14196	13223	12026	11053	13710	11540	55	3900	500	9360	10	1	11086579	1586	37.96	1.31	12	5.56	377.00	10889.00	20550	20240725	-30.36	8030	20231030	78.21	20550	-30.36	20240725	8490	68.55	20240125	20550	-30.36	20240725	8030	78.21	20231030	8.23	N	078140	500	55 억		331661	N	N	0	N	00	N
145	20240806	090550	57	100.00	KOSDAQ		제약	N	N	N	N		N	13450	450	2	3.46	1595283360	119786	13.04	13200	13520	13200	16900	9100	13000	13322.52	2.99	0	24556	15393	14196	13223	12026	11053	13710	11540	55	3900	500	9360	10	1	11086579	1491	35.68	1.24	12	1.08	377.00	10889.00	20550	20240725	-34.55	8030	20231030	67.50	20550	-34.55	20240725	8490	58.42	20240125	20550	-34.55	20240725	8030	67.50	20231030	8.23	N	078140	500	55 억		331661	N	N	0	N	00	N
146	20240805	160540	57	100.00	KOSDAQ		제약	N	N	N	N		N	13000	-1850	5	-12.46	12210359970	900982	74.24	14030	14420	12250	19300	10400	14850	13554.41	1.19	0	205056	17243	16046	15323	14126	13403	15685	13765	55	4450	500	10690	10	1	11086579	1441	34.48	1.19	12	8.13	377.00	10889.00	20550	20240725	-36.74	8030	20231030	61.89	20550	-36.74	20240725	8490	53.12	20240125	20550	-36.74	20240725	8030	61.89	20231030	8.25	N	078140	500	55 억		131888	N	N	258	N	00	N
147	20240805	150549	57	100.00	KOSDAQ		제약	N	N	N	N		N	12850	-2000	5	-13.47	11473661330	843903	69.54	14030	14420	12250	19300	10400	14850	13595.95	1.19	0	189674	17243	16046	15323	14126	13403	15685	13765	55	4450	500	10690	10	1	11086579	1425	34.08	1.18	12	7.61	377.00	10889.00	20550	20240725	-37.47	8030	20231030	60.02	20550	-37.47	20240725	8490	51.35	20240125	20550	-37.47	20240725	8030	60.02	20231030	8.25	N	078140	500	55 억		131888	N	N	258	N	00	N
148	20240805	140551	58	100.00	KOSDAQ		제약	N	N	N	N		N	13280	-1570	5	-10.57	8908240030	643403	53.02	14030	14420	13270	19300	10400	14850	13845.51	1.19	0	150914	17243	16046	15323	14126	13403	15685	13765	55	4450	500	10690	10	1	11086579	1472	35.23	1.22	12	5.80	377.00	10889.00	20550	20240725	-35.38	8030	20231030	65.38	20550	-35.38	20240725	8490	56.42	20240125	20550	-35.38	20240725	8030	65.38	20231030	8.25	N	078140	500	55 억		131888	N	N	258	N	00	N
149	20240805	130548	57	100.00	KOSDAQ		제약	N	N	N	N		N	13470	-1380	5	-9.29	7890087160	567560	46.77	14030	14420	13470	19300	10400	14850	13901.77	1.19	0	130068	17243	16046	15323	14126	13403	15685	13765	55	4450	500	10690	10	1	11086579	1493	35.73	1.24	12	5.12	377.00	10889.00	20550	20240725	-34.45	8030	20231030	67.75	20550	-34.45	20240725	8490	58.66	20240125	20550	-34.45	20240725	8030	67.75	20231030	8.25	N	078140	500	55 억		131888	N	N	258	N	00	N
150	20240805	120545	57	100.00	KOSDAQ		제약	N	N	N	N		N	13750	-1100	5	-7.41	6955779590	498731	41.09	14030	14420	13590	19300	10400	14850	13946.96	1.19	0	104267	17243	16046	15323	14126	13403	15685	13765	55	4450	500	10690	10	1	11086579	1524	36.47	1.26	12	4.50	377.00	10889.00	20550	20240725	-33.09	8030	20231030	71.23	20550	-33.09	20240725	8490	61.96	20240125	20550	-33.09	20240725	8030	71.23	20231030	8.25	N	078140	500	55 억		131888	N	N	258	N	00	N
151	20240805	110547	57	100.00	KOSDAQ		제약	N	N	N	N		N	13680	-1170	5	-7.88	6097045710	436093	35.93	14030	14420	13660	19300	10400	14850	13981.07	1.19	0	89698	17243	16046	15323	14126	13403	15685	13765	55	4450	500	10690	10	1	11086579	1517	36.29	1.26	12	3.93	377.00	10889.00	20550	20240725	-33.43	8030	20231030	70.36	20550	-33.43	20240725	8490	61.13	20240125	20550	-33.43	20240725	8030	70.36	20231030	8.25	N	078140	500	55 억		131888	N	N	258	N	00	N
152	20240805	100543	57	100.00	KOSDAQ		제약	N	N	N	N		N	13860	-990	5	-6.67	4583149980	325999	26.86	14030	14420	13720	19300	10400	14850	14058.79	1.19	0	81664	17243	16046	15323	14126	13403	15685	13765	55	4450	500	10690	10	1	11086579	1537	36.76	1.27	12	2.94	377.00	10889.00	20550	20240725	-32.55	8030	20231030	72.60	20550	-32.55	20240725	8490	63.25	20240125	20550	-32.55	20240725	8030	72.60	20231030	8.25	N	078140	500	55 억		131888	N	N	258	N	00	N
153	20240805	090541	57	100.00	KOSDAQ		제약	N	N	N	N		N	14240	-610	5	-4.11	1473378310	103653	8.54	14030	14420	14030	19300	10400	14850	14214.53	1.19	0	40443	17243	16046	15323	14126	13403	15685	13765	55	4450	500	10690	10	1	11086579	1579	37.77	1.31	12	0.93	377.00	10889.00	20550	20240725	-30.71	8030	20231030	77.33	20550	-30.71	20240725	8490	67.73	20240125	20550	-30.71	20240725	8030	77.33	20231030	8.25	N	078140	500	55 억		131888	N	N	258	N	00	N
154	20240802	160536	57	100.00	KOSDAQ		제약	N	N	N	N		N	14850	-920	5	-5.83	18794934390	1200257	203.93	15770	16520	14600	20500	11040	15770	15660.45	1.39	0	-20464	16703	16236	15923	15456	15143	16080	15300	55	4730	500	11350	10	1	11086579	1646	39.39	1.36	12	10.83	377.00	10889.00	20550	20240725	-27.74	8030	20231030	84.93	20550	-27.74	20240725	8490	74.91	20240125	20550	-27.74	20240725	8030	84.93	20231030	8.59	N	078140	500	55 억		153863	N	N	258	N	00	N
155	20240802	150534	57	100.00	KOSDAQ		제약	N	N	N	N		N	14900	-870	5	-5.52	18050228800	1150148	195.42	15770	16520	14600	20500	11040	15770	15693.63	1.39	0	-39730	16703	16236	15923	15456	15143	16080	15300	55	4730	500	11350	10	1	11086579	1652	39.52	1.37	12	10.37	377.00	10889.00	20550	20240725	-27.49	8030	20231030	85.55	20550	-27.49	20240725	8490	75.50	20240125	20550	-27.49	20240725	8030	85.55	20231030	8.59	N	078140	500	55 억		153863	N	N	67	N	00	N
156	20240802	140539	57	100.00	KOSDAQ		제약	N	N	N	N		N	14910	-860	5	-5.45	16279182360	1030896	175.16	15770	16520	14900	20500	11040	15770	15791.36	1.39	0	-70118	16703	16236	15923	15456	15143	16080	15300	55	4730	500	11350	10	1	11086579	1653	39.55	1.37	12	9.30	377.00	10889.00	20550	20240725	-27.45	8030	20231030	85.68	20550	-27.45	20240725	8490	75.62	20240125	20550	-27.45	20240725	8030	85.68	20231030	8.59	N	078140	500	55 억		153863	N	N	67	N	00	N
157	20240802	130538	57	100.00	KOSDAQ		제약	N	N	N	N		N	15250	-520	5	-3.30	14645966430	922710	156.78	15770	16520	15180	20500	11040	15770	15873.11	1.39	0	-70672	16703	16236	15923	15456	15143	16080	15300	55	4730	500	11350	10	1	11086579	1691	40.45	1.40	12	8.32	377.00	10889.00	20550	20240725	-25.79	8030	20231030	89.91	20550	-25.79	20240725	8490	79.62	20240125	20550	-25.79	20240725	8030	89.91	20231030	8.59	N	078140	500	55 억		153863	N	N	67	N	00	N
158	20240802	120538	57	100.00	KOSDAQ		제약	N	N	N	N		N	15580	-190	5	-1.20	13828437820	869518	147.74	15770	16520	15180	20500	11040	15770	15904.03	1.39	0	-44740	16703	16236	15923	15456	15143	16080	15300	55	4730	500	11350	10	1	11086579	1727	41.33	1.43	12	7.84	377.00	10889.00	20550	20240725	-24.18	8030	20231030	94.02	20550	-24.18	20240725	8490	83.51	20240125	20550	-24.18	20240725	8030	94.02	20231030	8.59	N	078140	500	55 억		153863	N	N	67	N	00	N
159	20240802	110538	57	100.00	KOSDAQ		제약	N	N	N	N		N	15720	-50	5	-0.32	12674135300	795180	135.11	15770	16520	15180	20500	11040	15770	15939.33	1.39	0	-31719	16703	16236	15923	15456	15143	16080	15300	55	4730	500	11350	10	1	11086579	1743	41.70	1.44	12	7.17	377.00	10889.00	20550	20240725	-23.50	8030	20231030	95.77	20550	-23.50	20240725	8490	85.16	20240125	20550	-23.50	20240725	8030	95.77	20231030	8.59	N	078140	500	55 억		153863	N	N	67	N	00	N
160	20240802	100533	57	100.00	KOSDAQ		제약	N	N	N	N		N	15770	0	3	0.00	11290926970	708018	120.30	15770	16520	15180	20500	11040	15770	15947.98	1.39	0	-28049	16703	16236	15923	15456	15143	16080	15300	55	4730	500	11350	10	1	11086579	1748	41.83	1.45	12	6.39	377.00	10889.00	20550	20240725	-23.26	8030	20231030	96.39	20550	-23.26	20240725	8490	85.75	20240125	20550	-23.26	20240725	8030	96.39	20231030	8.59	N	078140	500	55 억		153863	N	N	67	N	00	N
161	20240802	090539	57	100.00	KOSDAQ		제약	N	N	N	N		N	16150	380	2	2.41	3155055760	194670	33.08	15770	16520	15740	20500	11040	15770	16213.98	1.39	0	-13630	16703	16236	15923	15456	15143	16080	15300	55	4730	500	11350	10	1	11086579	1790	42.84	1.48	12	1.76	377.00	10889.00	20550	20240725	-21.41	8030	20231030	101.12	20550	-21.41	20240725	8490	90.22	20240125	20550	-21.41	20240725	8030	101.12	20231030	8.59	N	078140	500	55 억		153863	N	N	67	N	00	N
162	20240801	160533	57	100.00	KOSDAQ		제약	N	N	N	N		N	15770	-80	5	-0.50	9175890000	574328	72.12	15850	16390	15610	20600	11100	15850	15980.39	1.24	0	16337	17076	16462	16026	15412	14976	16245	15195	55	4750	500	11410	10	1	11086579	1748	41.83	1.45	12	5.18	377.00	10889.00	20550	20240725	-23.26	8030	20231030	96.39	20550	-23.26	20240725	8490	85.75	20240125	20550	-23.26	20240725	8030	96.39	20231030	8.86	N	078140	500	55 억		136975	N	N	67	N	00	N
163	20240801	150550	57	100.00	KOSDAQ		제약	N	N	N	N		N	15750	-100	5	-0.63	7930013910	495057	62.17	15850	16390	15700	20600	11100	15850	16019.42	1.24	0	15988	17076	16462	16026	15412	14976	16245	15195	55	4750	500	11410	10	1	11086579	1746	41.78	1.45	12	4.47	377.00	10889.00	20550	20240725	-23.36	8030	20231030	96.14	20550	-23.36	20240725	8490	85.51	20240125	20550	-23.36	20240725	8030	96.14	20231030	8.86	N	078140	500	55 억		136975	N	N	7	N	00	N
164	20240801	140543	57	100.00	KOSDAQ		제약	N	N	N	N		N	15840	-10	5	-0.06	6571964120	408882	51.35	15850	16390	15810	20600	11100	15850	16074.66	1.24	0	2067	17076	16462	16026	15412	14976	16245	15195	55	4750	500	11410	10	1	11086579	1756	42.02	1.45	12	3.69	377.00	10889.00	20550	20240725	-22.92	8030	20231030	97.26	20550	-22.92	20240725	8490	86.57	20240125	20550	-22.92	20240725	8030	97.26	20231030	8.86	N	078140	500	55 억		136975	N	N	7	N	00	N
165	20240801	130536	57	100.00	KOSDAQ		제약	N	N	N	N		N	15960	110	2	0.69	5696556970	353832	44.43	15850	16390	15850	20600	11100	15850	16101.75	1.24	0	22353	17076	16462	16026	15412	14976	16245	15195	55	4750	500	11410	10	1	11086579	1769	42.33	1.47	12	3.19	377.00	10889.00	20550	20240725	-22.34	8030	20231030	98.75	20550	-22.34	20240725	8490	87.99	20240125	20550	-22.34	20240725	8030	98.75	20231030	8.86	N	078140	500	55 억		136975	N	N	7	N	00	N
166	20240801	120540	57	100.00	KOSDAQ		제약	N	N	N	N		N	16120	270	2	1.70	5096104450	316427	39.74	15850	16390	15850	20600	11100	15850	16107.60	1.24	0	39145	17076	16462	16026	15412	14976	16245	15195	55	4750	500	11410	10	1	11086579	1787	42.76	1.48	12	2.85	377.00	10889.00	20550	20240725	-21.56	8030	20231030	100.75	20550	-21.56	20240725	8490	89.87	20240125	20550	-21.56	20240725	8030	100.75	20231030	8.86	N	078140	500	55 억		136975	N	N	7	N	00	N
167	20240801	110539	57	100.00	KOSDAQ		제약	N	N	N	N		N	16040	190	2	1.20	4397250540	273068	34.29	15850	16390	15850	20600	11100	15850	16105.95	1.24	0	31496	17076	16462	16026	15412	14976	16245	15195	55	4750	500	11410	10	1	11086579	1778	42.55	1.47	12	2.46	377.00	10889.00	20550	20240725	-21.95	8030	20231030	99.75	20550	-21.95	20240725	8490	88.93	20240125	20550	-21.95	20240725	8030	99.75	20231030	8.86	N	078140	500	55 억		136975	N	N	7	N	00	N
168	20240801	100536	57	100.00	KOSDAQ		제약	N	N	N	N		N	16060	210	2	1.32	3574024360	221540	27.82	15850	16390	15850	20600	11100	15850	16136.53	1.24	0	38356	17076	16462	16026	15412	14976	16245	15195	55	4750	500	11410	10	1	11086579	1781	42.60	1.47	12	2.00	377.00	10889.00	20550	20240725	-21.85	8030	20231030	100.00	20550	-21.85	20240725	8490	89.16	20240125	20550	-21.85	20240725	8030	100.00	20231030	8.86	N	078140	500	55 억		136975	N	N	7	N	00	N
169	20240801	090529	57	100.00	KOSDAQ		제약	N	N	N	N		N	16010	160	2	1.01	763144490	47879	6.01	15850	16070	15850	20600	11100	15850	15944.99	1.24	0	15478	17076	16462	16026	15412	14976	16245	15195	55	4750	500	11410	10	1	11086579	1775	42.47	1.47	12	0.43	377.00	10889.00	20550	20240725	-22.09	8030	20231030	99.38	20550	-22.09	20240725	8490	88.57	20240125	20550	-22.09	20240725	8030	99.38	20231030	8.86	N	078140	500	55 억		136975	N	N	7	N	00	N