KissMeData/084110/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	160654	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25300	750	2	3.05	453013350	18261	77.98	24600	25300	24350	31900	17200	24550	24807.24	9.11	0	2012	25483	25016	24683	24216	23883	24850	24050	63	7350	500	17670	50	1	12621492	3193	8.32	0.62	12	0.14	3041.00	40937.00	28150	20240614	-10.12	19430	20231024	30.21	28150	-10.12	20240614	20200	25.25	20240419	28150	-10.12	20240614	19430	30.21	20231024	0.91	N	084110	500	63 억		1150423	N	N	0	N	00	N
3	20240830	150700	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25200	650	2	2.65	412565400	16659	71.13	24600	25200	24350	31900	17200	24550	24765.32	9.11	0	1627	25483	25016	24683	24216	23883	24850	24050	63	7350	500	17670	50	1	12621492	3181	8.29	0.62	12	0.13	3041.00	40937.00	28150	20240614	-10.48	19430	20231024	29.70	28150	-10.48	20240614	20200	24.75	20240419	28150	-10.48	20240614	19430	29.70	20231024	0.91	N	084110	500	63 억		1150423	N	N	0	N	00	N
4	20240830	140700	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24950	400	2	1.63	344118200	13925	59.46	24600	25050	24350	31900	17200	24550	24712.26	9.11	0	143	25483	25016	24683	24216	23883	24850	24050	63	7350	500	17670	50	1	12621492	3149	8.20	0.61	12	0.11	3041.00	40937.00	28150	20240614	-11.37	19430	20231024	28.41	28150	-11.37	20240614	20200	23.51	20240419	28150	-11.37	20240614	19430	28.41	20231024	0.91	N	084110	500	63 억		1150423	N	N	0	N	00	N
5	20240830	130654	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24650	100	2	0.41	251515950	10189	43.51	24600	25050	24350	31900	17200	24550	24685.05	9.11	0	-942	25483	25016	24683	24216	23883	24850	24050	63	7350	500	17670	50	1	12621492	3111	8.11	0.60	12	0.08	3041.00	40937.00	28150	20240614	-12.43	19430	20231024	26.87	28150	-12.43	20240614	20200	22.03	20240419	28150	-12.43	20240614	19430	26.87	20231024	0.91	N	084110	500	63 억		1150423	N	N	0	N	00	N
6	20240830	120658	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24550	0	3	0.00	225276800	9123	38.96	24600	25050	24350	31900	17200	24550	24693.28	9.11	0	-582	25483	25016	24683	24216	23883	24850	24050	63	7350	500	17670	50	1	12621492	3099	8.07	0.60	12	0.07	3041.00	40937.00	28150	20240614	-12.79	19430	20231024	26.35	28150	-12.79	20240614	20200	21.53	20240419	28150	-12.79	20240614	19430	26.35	20231024	0.91	N	084110	500	63 억		1150423	N	N	0	N	00	N
7	20240830	110705	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24700	150	2	0.61	170327300	6886	29.40	24600	25050	24550	31900	17200	24550	24735.30	9.11	0	397	25483	25016	24683	24216	23883	24850	24050	63	7350	500	17670	50	1	12621492	3118	8.12	0.60	12	0.05	3041.00	40937.00	28150	20240614	-12.26	19430	20231024	27.12	28150	-12.26	20240614	20200	22.28	20240419	28150	-12.26	20240614	19430	27.12	20231024	0.91	N	084110	500	63 억		1150423	N	N	0	N	00	N
8	20240830	100702	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24950	400	2	1.63	75095700	3024	12.91	24600	25050	24600	31900	17200	24550	24833.23	9.11	0	981	25483	25016	24683	24216	23883	24850	24050	63	7350	500	17670	50	1	12621492	3149	8.20	0.61	12	0.02	3041.00	40937.00	28150	20240614	-11.37	19430	20231024	28.41	28150	-11.37	20240614	20200	23.51	20240419	28150	-11.37	20240614	19430	28.41	20231024	0.91	N	084110	500	63 억		1150423	N	N	0	N	00	N
9	20240830	090702	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24750	200	2	0.81	2510900	102	0.44	24600	24950	24600	31900	17200	24550	24616.67	9.11	0	-55	25483	25016	24683	24216	23883	24850	24050	63	7350	500	17670	50	1	12621492	3124	8.14	0.60	12	0.00	3041.00	40937.00	28150	20240614	-12.08	19430	20231024	27.38	28150	-12.08	20240614	20200	22.52	20240419	28150	-12.08	20240614	19430	27.38	20231024	0.91	N	084110	500	63 억		1150423	N	N	0	N	00	N
10	20240829	160702	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24550	-600	5	-2.39	568814250	23091	103.31	24950	25150	24350	32650	17650	25150	24633.62	9.14	0	-2924	25716	25432	25066	24782	24416	25575	24925	63	7500	500	18100	50	1	12621492	3099	8.07	0.60	12	0.18	3041.00	40937.00	28150	20240614	-12.79	19430	20231024	26.35	28150	-12.79	20240614	20200	21.53	20240419	28150	-12.79	20240614	19430	26.35	20231024	0.92	N	084110	500	63 억		1153310	N	N	0	N	00	N
11	20240829	150710	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24350	-800	5	-3.18	552799050	22438	100.38	24950	25150	24350	32650	17650	25150	24636.73	9.14	0	-2637	25716	25432	25066	24782	24416	25575	24925	63	7500	500	18100	50	1	12621492	3073	8.01	0.59	12	0.18	3041.00	40937.00	28150	20240614	-13.50	19430	20231024	25.32	28150	-13.50	20240614	20200	20.54	20240419	28150	-13.50	20240614	19430	25.32	20231024	0.92	N	084110	500	63 억		1153310	N	N	0	N	00	N
12	20240829	140711	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24550	-600	5	-2.39	463664550	18784	84.04	24950	25150	24400	32650	17650	25150	24684.02	9.14	0	-2105	25716	25432	25066	24782	24416	25575	24925	63	7500	500	18100	50	1	12621492	3099	8.07	0.60	12	0.15	3041.00	40937.00	28150	20240614	-12.79	19430	20231024	26.35	28150	-12.79	20240614	20200	21.53	20240419	28150	-12.79	20240614	19430	26.35	20231024	0.92	N	084110	500	63 억		1153310	N	N	0	N	00	N
13	20240829	130712	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24550	-600	5	-2.39	425596400	17231	77.09	24950	25150	24400	32650	17650	25150	24699.46	9.14	0	-1827	25716	25432	25066	24782	24416	25575	24925	63	7500	500	18100	50	1	12621492	3099	8.07	0.60	12	0.14	3041.00	40937.00	28150	20240614	-12.79	19430	20231024	26.35	28150	-12.79	20240614	20200	21.53	20240419	28150	-12.79	20240614	19430	26.35	20231024	0.92	N	084110	500	63 억		1153310	N	N	0	N	00	N
14	20240829	120709	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24550	-600	5	-2.39	334280900	13505	60.42	24950	25150	24500	32650	17650	25150	24752.38	9.14	0	-731	25716	25432	25066	24782	24416	25575	24925	63	7500	500	18100	50	1	12621492	3099	8.07	0.60	12	0.11	3041.00	40937.00	28150	20240614	-12.79	19430	20231024	26.35	28150	-12.79	20240614	20200	21.53	20240419	28150	-12.79	20240614	19430	26.35	20231024	0.92	N	084110	500	63 억		1153310	N	N	0	N	00	N
15	20240829	110712	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24800	-350	5	-1.39	219648950	8857	39.63	24950	25150	24600	32650	17650	25150	24799.47	9.14	0	56	25716	25432	25066	24782	24416	25575	24925	63	7500	500	18100	50	1	12621492	3130	8.16	0.61	12	0.07	3041.00	40937.00	28150	20240614	-11.90	19430	20231024	27.64	28150	-11.90	20240614	20200	22.77	20240419	28150	-11.90	20240614	19430	27.64	20231024	0.92	N	084110	500	63 억		1153310	N	N	0	N	00	N
16	20240829	100706	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24850	-300	5	-1.19	162858800	6564	29.37	24950	25150	24600	32650	17650	25150	24810.91	9.14	0	336	25716	25432	25066	24782	24416	25575	24925	63	7500	500	18100	50	1	12621492	3136	8.17	0.61	12	0.05	3041.00	40937.00	28150	20240614	-11.72	19430	20231024	27.90	28150	-11.72	20240614	20200	23.02	20240419	28150	-11.72	20240614	19430	27.90	20231024	0.92	N	084110	500	63 억		1153310	N	N	0	N	00	N
17	20240829	090709	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25050	-100	5	-0.40	8090600	325	1.45	24950	25050	24850	32650	17650	25150	24894.15	9.14	0	15	25716	25432	25066	24782	24416	25575	24925	63	7500	500	18100	50	1	12621492	3162	8.24	0.61	12	0.00	3041.00	40937.00	28150	20240614	-11.01	19430	20231024	28.92	28150	-11.01	20240614	20200	24.01	20240419	28150	-11.01	20240614	19430	28.92	20231024	0.92	N	084110	500	63 억		1153310	N	N	0	N	00	N
18	20240828	160648	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25150	400	2	1.62	558220700	22225	149.36	24750	25350	24700	32150	17350	24750	25116.79	9.12	0	1758	25316	25032	24866	24582	24416	24950	24500	63	7400	500	17820	50	1	12621492	3174	8.27	0.61	12	0.18	3041.00	40937.00	28150	20240614	-10.66	19430	20231024	29.44	28150	-10.66	20240614	20200	24.50	20240419	28150	-10.66	20240614	19430	29.44	20231024	0.96	N	084110	500	63 억		1151589	N	N	1	N	00	N
19	20240828	150652	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25100	350	2	1.41	536758950	21371	143.62	24750	25350	24700	32150	17350	24750	25116.23	9.12	0	2033	25316	25032	24866	24582	24416	24950	24500	63	7400	500	17820	50	1	12621492	3168	8.25	0.61	12	0.17	3041.00	40937.00	28150	20240614	-10.83	19430	20231024	29.18	28150	-10.83	20240614	20200	24.26	20240419	28150	-10.83	20240614	19430	29.18	20231024	0.96	N	084110	500	63 억		1151589	N	N	1	N	00	N
20	20240828	140654	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25200	450	2	1.82	457976850	18227	122.49	24750	25350	24700	32150	17350	24750	25126.29	9.12	0	2321	25316	25032	24866	24582	24416	24950	24500	63	7400	500	17820	50	1	12621492	3181	8.29	0.62	12	0.14	3041.00	40937.00	28150	20240614	-10.48	19430	20231024	29.70	28150	-10.48	20240614	20200	24.75	20240419	28150	-10.48	20240614	19430	29.70	20231024	0.96	N	084110	500	63 억		1151589	N	N	1	N	00	N
21	20240828	130651	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25250	500	2	2.02	390555100	15557	104.55	24750	25350	24700	32150	17350	24750	25104.78	9.12	0	2636	25316	25032	24866	24582	24416	24950	24500	63	7400	500	17820	50	1	12621492	3187	8.30	0.62	12	0.12	3041.00	40937.00	28150	20240614	-10.30	19430	20231024	29.95	28150	-10.30	20240614	20200	25.00	20240419	28150	-10.30	20240614	19430	29.95	20231024	0.96	N	084110	500	63 억		1151589	N	N	1	N	00	N
22	20240828	120650	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25350	600	2	2.42	347628100	13856	93.12	24750	25350	24700	32150	17350	24750	25088.63	9.12	0	2896	25316	25032	24866	24582	24416	24950	24500	63	7400	500	17820	50	1	12621492	3200	8.34	0.62	12	0.11	3041.00	40937.00	28150	20240614	-9.95	19430	20231024	30.47	28150	-9.95	20240614	20200	25.50	20240419	28150	-9.95	20240614	19430	30.47	20231024	0.96	N	084110	500	63 억		1151589	N	N	1	N	00	N
23	20240828	110650	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25100	350	2	1.41	219818400	8785	59.04	24750	25350	24700	32150	17350	24750	25022.01	9.12	0	2427	25316	25032	24866	24582	24416	24950	24500	63	7400	500	17820	50	1	12621492	3168	8.25	0.61	12	0.07	3041.00	40937.00	28150	20240614	-10.83	19430	20231024	29.18	28150	-10.83	20240614	20200	24.26	20240419	28150	-10.83	20240614	19430	29.18	20231024	0.96	N	084110	500	63 억		1151589	N	N	1	N	00	N
24	20240828	100716	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25250	500	2	2.02	142957200	5714	38.40	24750	25350	24700	32150	17350	24750	25018.76	9.12	0	1771	25316	25032	24866	24582	24416	24950	24500	63	7400	500	17820	50	1	12621492	3187	8.30	0.62	12	0.05	3041.00	40937.00	28150	20240614	-10.30	19430	20231024	29.95	28150	-10.30	20240614	20200	25.00	20240419	28150	-10.30	20240614	19430	29.95	20231024	0.96	N	084110	500	63 억		1151589	N	N	1	N	00	N
25	20240828	090701	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24950	200	2	0.81	15024250	603	4.05	24750	24950	24750	32150	17350	24750	24915.84	9.12	0	-30	25316	25032	24866	24582	24416	24950	24500	63	7400	500	17820	50	1	12621492	3149	8.20	0.61	12	0.00	3041.00	40937.00	28150	20240614	-11.37	19430	20231024	28.41	28150	-11.37	20240614	20200	23.51	20240419	28150	-11.37	20240614	19430	28.41	20231024	0.96	N	084110	500	63 억		1151589	N	N	1	N	00	N
26	20240827	160647	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24750	-100	5	-0.40	366974400	14787	50.46	24900	25150	24700	32300	17400	24850	24817.37	9.13	0	-1169	26083	25466	25033	24416	23983	25250	24200	63	7450	500	17890	50	1	12621492	3124	8.14	0.60	12	0.12	3041.00	40937.00	28150	20240614	-12.08	19430	20231024	27.38	28150	-12.08	20240614	20200	22.52	20240419	28150	-12.08	20240614	19430	27.38	20231024	0.92	N	084110	500	63 억		1152758	N	N	1	N	00	N
27	20240827	150650	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24800	-50	5	-0.20	339905550	13693	46.73	24900	25150	24700	32300	17400	24850	24823.31	9.13	0	-1148	26083	25466	25033	24416	23983	25250	24200	63	7450	500	17890	50	1	12621492	3130	8.16	0.61	12	0.11	3041.00	40937.00	28150	20240614	-11.90	19430	20231024	27.64	28150	-11.90	20240614	20200	22.77	20240419	28150	-11.90	20240614	19430	27.64	20231024	0.92	N	084110	500	63 억		1152758	N	N	1	N	00	N
28	20240827	140652	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24850	0	3	0.00	269383400	10845	37.01	24900	25150	24700	32300	17400	24850	24839.41	9.13	0	-811	26083	25466	25033	24416	23983	25250	24200	63	7450	500	17890	50	1	12621492	3136	8.17	0.61	12	0.09	3041.00	40937.00	28150	20240614	-11.72	19430	20231024	27.90	28150	-11.72	20240614	20200	23.02	20240419	28150	-11.72	20240614	19430	27.90	20231024	0.92	N	084110	500	63 억		1152758	N	N	1	N	00	N
29	20240827	130655	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24800	-50	5	-0.20	245194750	9869	33.68	24900	25150	24700	32300	17400	24850	24844.94	9.13	0	-317	26083	25466	25033	24416	23983	25250	24200	63	7450	500	17890	50	1	12621492	3130	8.16	0.61	12	0.08	3041.00	40937.00	28150	20240614	-11.90	19430	20231024	27.64	28150	-11.90	20240614	20200	22.77	20240419	28150	-11.90	20240614	19430	27.64	20231024	0.92	N	084110	500	63 억		1152758	N	N	1	N	00	N
30	20240827	120657	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24900	50	2	0.20	182839150	7361	25.12	24900	25150	24700	32300	17400	24850	24838.90	9.13	0	498	26083	25466	25033	24416	23983	25250	24200	63	7450	500	17890	50	1	12621492	3143	8.19	0.61	12	0.06	3041.00	40937.00	28150	20240614	-11.55	19430	20231024	28.15	28150	-11.55	20240614	20200	23.27	20240419	28150	-11.55	20240614	19430	28.15	20231024	0.92	N	084110	500	63 억		1152758	N	N	1	N	00	N
31	20240827	110653	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24900	50	2	0.20	153413400	6177	21.08	24900	25150	24700	32300	17400	24850	24836.23	9.13	0	915	26083	25466	25033	24416	23983	25250	24200	63	7450	500	17890	50	1	12621492	3143	8.19	0.61	12	0.05	3041.00	40937.00	28150	20240614	-11.55	19430	20231024	28.15	28150	-11.55	20240614	20200	23.27	20240419	28150	-11.55	20240614	19430	28.15	20231024	0.92	N	084110	500	63 억		1152758	N	N	1	N	00	N
32	20240827	100651	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24950	100	2	0.40	91968650	3711	12.66	24900	25150	24700	32300	17400	24850	24782.71	9.13	0	757	26083	25466	25033	24416	23983	25250	24200	63	7450	500	17890	50	1	12621492	3149	8.20	0.61	12	0.03	3041.00	40937.00	28150	20240614	-11.37	19430	20231024	28.41	28150	-11.37	20240614	20200	23.51	20240419	28150	-11.37	20240614	19430	28.41	20231024	0.92	N	084110	500	63 억		1152758	N	N	1	N	00	N
33	20240827	090650	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24750	-100	5	-0.40	16562550	667	2.28	24900	24900	24750	32300	17400	24850	24831.41	9.13	0	260	26083	25466	25033	24416	23983	25250	24200	63	7450	500	17890	50	1	12621492	3124	8.14	0.60	12	0.01	3041.00	40937.00	28150	20240614	-12.08	19430	20231024	27.38	28150	-12.08	20240614	20200	22.52	20240419	28150	-12.08	20240614	19430	27.38	20231024	0.92	N	084110	500	63 억		1152758	N	N	1	N	00	N
34	20240826	160642	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24850	-500	5	-1.97	729824600	29219	88.00	25350	25650	24600	32950	17750	25350	24977.74	9.11	0	2460	27016	26182	25416	24582	23816	25800	24200	63	7600	500	18250	50	1	12621492	3136	8.17	0.61	12	0.23	3041.00	40937.00	28150	20240614	-11.72	19430	20231024	27.90	28150	-11.72	20240614	20200	23.02	20240419	28150	-11.72	20240614	19430	27.90	20231024	0.93	N	084110	500	63 억		1150294	N	N	1	N	00	N
35	20240826	150646	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24800	-550	5	-2.17	686968400	27487	82.78	25350	25650	24600	32950	17750	25350	24992.48	9.11	0	2133	27016	26182	25416	24582	23816	25800	24200	63	7600	500	18250	50	1	12621492	3130	8.16	0.61	12	0.22	3041.00	40937.00	28150	20240614	-11.90	19430	20231024	27.64	28150	-11.90	20240614	20200	22.77	20240419	28150	-11.90	20240614	19430	27.64	20231024	0.93	N	084110	500	63 억		1150294	N	N	0	N	00	N
36	20240826	140649	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24950	-400	5	-1.58	407820200	16198	48.78	25350	25650	24850	32950	17750	25350	25177.19	9.11	0	-2183	27016	26182	25416	24582	23816	25800	24200	63	7600	500	18250	50	1	12621492	3149	8.20	0.61	12	0.13	3041.00	40937.00	28150	20240614	-11.37	19430	20231024	28.41	28150	-11.37	20240614	20200	23.51	20240419	28150	-11.37	20240614	19430	28.41	20231024	0.93	N	084110	500	63 억		1150294	N	N	0	N	00	N
37	20240826	130652	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25250	-100	5	-0.39	325987250	12923	38.92	25350	25650	24850	32950	17750	25350	25225.35	9.11	0	-2876	27016	26182	25416	24582	23816	25800	24200	63	7600	500	18250	50	1	12621492	3187	8.30	0.62	12	0.10	3041.00	40937.00	28150	20240614	-10.30	19430	20231024	29.95	28150	-10.30	20240614	20200	25.00	20240419	28150	-10.30	20240614	19430	29.95	20231024	0.93	N	084110	500	63 억		1150294	N	N	0	N	00	N
38	20240826	120646	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25250	-100	5	-0.39	185291900	7306	22.00	25350	25650	25100	32950	17750	25350	25361.61	9.11	0	-1978	27016	26182	25416	24582	23816	25800	24200	63	7600	500	18250	50	1	12621492	3187	8.30	0.62	12	0.06	3041.00	40937.00	28150	20240614	-10.30	19430	20231024	29.95	28150	-10.30	20240614	20200	25.00	20240419	28150	-10.30	20240614	19430	29.95	20231024	0.93	N	084110	500	63 억		1150294	N	N	0	N	00	N
39	20240826	110647	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25350	0	3	0.00	156000950	6146	18.51	25350	25650	25100	32950	17750	25350	25382.52	9.11	0	-2006	27016	26182	25416	24582	23816	25800	24200	63	7600	500	18250	50	1	12621492	3200	8.34	0.62	12	0.05	3041.00	40937.00	28150	20240614	-9.95	19430	20231024	30.47	28150	-9.95	20240614	20200	25.50	20240419	28150	-9.95	20240614	19430	30.47	20231024	0.93	N	084110	500	63 억		1150294	N	N	0	N	00	N
40	20240826	100650	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25550	200	2	0.79	109600600	4320	13.01	25350	25650	25100	32950	17750	25350	25370.51	9.11	0	-1115	27016	26182	25416	24582	23816	25800	24200	63	7600	500	18250	50	1	12621492	3225	8.40	0.62	12	0.03	3041.00	40937.00	28150	20240614	-9.24	19430	20231024	31.50	28150	-9.24	20240614	20200	26.49	20240419	28150	-9.24	20240614	19430	31.50	20231024	0.93	N	084110	500	63 억		1150294	N	N	0	N	00	N
41	20240826	090648	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25400	50	2	0.20	15191200	598	1.80	25350	25500	25350	32950	17750	25350	25403.34	9.11	0	-229	27016	26182	25416	24582	23816	25800	24200	63	7600	500	18250	50	1	12621492	3206	8.35	0.62	12	0.00	3041.00	40937.00	28150	20240614	-9.77	19430	20231024	30.73	28150	-9.77	20240614	20200	25.74	20240419	28150	-9.77	20240614	19430	30.73	20231024	0.93	N	084110	500	63 억		1150294	N	N	0	N	00	N
42	20240823	160644	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25350	-900	5	-3.43	845211850	33184	100.38	26250	26250	24650	34100	18400	26250	25470.90	9.12	0	-803	27116	26682	26116	25682	25116	26900	25900	63	7850	500	18900	50	1	12621492	3200	8.34	0.62	12	0.26	3041.00	40937.00	28150	20240614	-9.95	19430	20231024	30.47	28150	-9.95	20240614	20200	25.50	20240419	28150	-9.95	20240614	19430	30.47	20231024	0.91	N	084110	500	63 억		1150804	N	N	4	N	00	N
43	20240823	150649	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25300	-950	5	-3.62	793358650	31138	94.19	26250	26250	24650	34100	18400	26250	25478.79	9.12	0	-327	27116	26682	26116	25682	25116	26900	25900	63	7850	500	18900	50	1	12621492	3193	8.32	0.62	12	0.25	3041.00	40937.00	28150	20240614	-10.12	19430	20231024	30.21	28150	-10.12	20240614	20200	25.25	20240419	28150	-10.12	20240614	19430	30.21	20231024	0.91	N	084110	500	63 억		1150804	N	N	4	N	00	N
44	20240823	140648	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25700	-550	5	-2.10	709726200	27847	84.24	26250	26250	24650	34100	18400	26250	25486.63	9.12	0	1415	27116	26682	26116	25682	25116	26900	25900	63	7850	500	18900	50	1	12621492	3244	8.45	0.63	12	0.22	3041.00	40937.00	28150	20240614	-8.70	19430	20231024	32.27	28150	-8.70	20240614	20200	27.23	20240419	28150	-8.70	20240614	19430	32.27	20231024	0.91	N	084110	500	63 억		1150804	N	N	4	N	00	N
45	20240823	130648	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25550	-700	5	-2.67	680884250	26721	80.83	26250	26250	24650	34100	18400	26250	25481.24	9.12	0	1983	27116	26682	26116	25682	25116	26900	25900	63	7850	500	18900	50	1	12621492	3225	8.40	0.62	12	0.21	3041.00	40937.00	28150	20240614	-9.24	19430	20231024	31.50	28150	-9.24	20240614	20200	26.49	20240419	28150	-9.24	20240614	19430	31.50	20231024	0.91	N	084110	500	63 억		1150804	N	N	4	N	00	N
46	20240823	120646	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25700	-550	5	-2.10	640178300	25129	76.02	26250	26250	24650	34100	18400	26250	25475.68	9.12	0	2213	27116	26682	26116	25682	25116	26900	25900	63	7850	500	18900	50	1	12621492	3244	8.45	0.63	12	0.20	3041.00	40937.00	28150	20240614	-8.70	19430	20231024	32.27	28150	-8.70	20240614	20200	27.23	20240419	28150	-8.70	20240614	19430	32.27	20231024	0.91	N	084110	500	63 억		1150804	N	N	4	N	00	N
47	20240823	110647	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25700	-550	5	-2.10	608096000	23879	72.24	26250	26250	24650	34100	18400	26250	25465.72	9.12	0	2648	27116	26682	26116	25682	25116	26900	25900	63	7850	500	18900	50	1	12621492	3244	8.45	0.63	12	0.19	3041.00	40937.00	28150	20240614	-8.70	19430	20231024	32.27	28150	-8.70	20240614	20200	27.23	20240419	28150	-8.70	20240614	19430	32.27	20231024	0.91	N	084110	500	63 억		1150804	N	N	4	N	00	N
48	20240823	100647	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25400	-850	5	-3.24	487222000	19142	57.91	26250	26250	24650	34100	18400	26250	25453.04	9.12	0	769	27116	26682	26116	25682	25116	26900	25900	63	7850	500	18900	50	1	12621492	3206	8.35	0.62	12	0.15	3041.00	40937.00	28150	20240614	-9.77	19430	20231024	30.73	28150	-9.77	20240614	20200	25.74	20240419	28150	-9.77	20240614	19430	30.73	20231024	0.91	N	084110	500	63 억		1150804	N	N	4	N	00	N
49	20240823	090648	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25950	-300	5	-1.14	67494400	2584	7.82	26250	26250	25950	34100	18400	26250	26120.12	9.12	0	515	27116	26682	26116	25682	25116	26900	25900	63	7850	500	18900	50	1	12621492	3275	8.53	0.63	12	0.02	3041.00	40937.00	28150	20240614	-7.82	19430	20231024	33.56	28150	-7.82	20240614	20200	28.47	20240419	28150	-7.82	20240614	19430	33.56	20231024	0.91	N	084110	500	63 억		1150804	N	N	4	N	00	N
50	20240822	160643	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	26250	350	2	1.35	845852450	32586	73.08	25750	26550	25550	33650	18150	25900	25956.77	9.17	0	-6971	27233	26566	26033	25366	24833	26300	25100	63	7750	500	18640	50	1	12621492	3313	8.63	0.64	12	0.26	3041.00	40937.00	28150	20240614	-6.75	19430	20231024	35.10	28150	-6.75	20240614	20200	29.95	20240419	28150	-6.75	20240614	19430	35.10	20231024	0.94	N	084110	500	63 억		1157736	N	N	4	N	00	N
51	20240822	150648	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	26300	400	2	1.54	747879650	28848	64.70	25750	26550	25550	33650	18150	25900	25924.84	9.17	0	-4827	27233	26566	26033	25366	24833	26300	25100	63	7750	500	18640	50	1	12621492	3319	8.65	0.64	12	0.23	3041.00	40937.00	28150	20240614	-6.57	19430	20231024	35.36	28150	-6.57	20240614	20200	30.20	20240419	28150	-6.57	20240614	19430	35.36	20231024	0.94	N	084110	500	63 억		1157736	N	N	9	N	00	N
52	20240822	140649	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25950	50	2	0.19	553923350	21465	48.14	25750	26100	25550	33650	18150	25900	25805.89	9.17	0	-2710	27233	26566	26033	25366	24833	26300	25100	63	7750	500	18640	50	1	12621492	3275	8.53	0.63	12	0.17	3041.00	40937.00	28150	20240614	-7.82	19430	20231024	33.56	28150	-7.82	20240614	20200	28.47	20240419	28150	-7.82	20240614	19430	33.56	20231024	0.94	N	084110	500	63 억		1157736	N	N	9	N	00	N
53	20240822	130649	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25750	-150	5	-0.58	472247250	18318	41.08	25750	26100	25550	33650	18150	25900	25780.50	9.17	0	-2212	27233	26566	26033	25366	24833	26300	25100	63	7750	500	18640	50	1	12621492	3250	8.47	0.63	12	0.15	3041.00	40937.00	28150	20240614	-8.53	19430	20231024	32.53	28150	-8.53	20240614	20200	27.48	20240419	28150	-8.53	20240614	19430	32.53	20231024	0.94	N	084110	500	63 억		1157736	N	N	9	N	00	N
54	20240822	120651	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25850	-50	5	-0.19	286279850	11088	24.87	25750	26100	25600	33650	18150	25900	25818.89	9.17	0	-667	27233	26566	26033	25366	24833	26300	25100	63	7750	500	18640	50	1	12621492	3263	8.50	0.63	12	0.09	3041.00	40937.00	28150	20240614	-8.17	19430	20231024	33.04	28150	-8.17	20240614	20200	27.97	20240419	28150	-8.17	20240614	19430	33.04	20231024	0.94	N	084110	500	63 억		1157736	N	N	9	N	00	N
55	20240822	110645	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25900	0	3	0.00	269273500	10430	23.39	25750	26100	25600	33650	18150	25900	25817.21	9.17	0	-612	27233	26566	26033	25366	24833	26300	25100	63	7750	500	18640	50	1	12621492	3269	8.52	0.63	12	0.08	3041.00	40937.00	28150	20240614	-7.99	19430	20231024	33.30	28150	-7.99	20240614	20200	28.22	20240419	28150	-7.99	20240614	19430	33.30	20231024	0.94	N	084110	500	63 억		1157736	N	N	9	N	00	N
56	20240822	100645	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25950	50	2	0.19	181789000	7051	15.81	25750	26100	25600	33650	18150	25900	25782.02	9.17	0	-972	27233	26566	26033	25366	24833	26300	25100	63	7750	500	18640	50	1	12621492	3275	8.53	0.63	12	0.06	3041.00	40937.00	28150	20240614	-7.82	19430	20231024	33.56	28150	-7.82	20240614	20200	28.47	20240419	28150	-7.82	20240614	19430	33.56	20231024	0.94	N	084110	500	63 억		1157736	N	N	9	N	00	N
57	20240822	090647	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25800	-100	5	-0.39	9112550	353	0.79	25750	26100	25750	33650	18150	25900	25814.59	9.17	0	-39	27233	26566	26033	25366	24833	26300	25100	63	7750	500	18640	50	1	12621492	3256	8.48	0.63	12	0.00	3041.00	40937.00	28150	20240614	-8.35	19430	20231024	32.78	28150	-8.35	20240614	20200	27.72	20240419	28150	-8.35	20240614	19430	32.78	20231024	0.94	N	084110	500	63 억		1157736	N	N	9	N	00	N
58	20240821	160641	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25900	-200	5	-0.77	1166246000	44577	104.72	26000	26700	25500	33900	18300	26100	26162.56	9.19	0	-1849	27333	26716	26133	25516	24933	26425	25225	63	7800	500	18790	50	1	12621492	3269	8.52	0.63	12	0.35	3041.00	40937.00	28150	20240614	-7.99	19430	20231024	33.30	28150	-7.99	20240614	20200	28.22	20240419	28150	-7.99	20240614	19430	33.30	20231024	0.98	N	084110	500	63 억		1159418	N	N	9	N	00	N
59	20240821	150649	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	26000	-100	5	-0.38	1141616300	43626	102.49	26000	26700	25500	33900	18300	26100	26168.26	9.19	0	-1757	27333	26716	26133	25516	24933	26425	25225	63	7800	500	18790	50	1	12621492	3282	8.55	0.64	12	0.35	3041.00	40937.00	28150	20240614	-7.64	19430	20231024	33.81	28150	-7.64	20240614	20200	28.71	20240419	28150	-7.64	20240614	19430	33.81	20231024	0.98	N	084110	500	63 억		1159418	N	N	4	N	00	N
60	20240821	140644	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	26000	-100	5	-0.38	969795000	36980	86.87	26000	26700	25500	33900	18300	26100	26224.85	9.19	0	-4453	27333	26716	26133	25516	24933	26425	25225	63	7800	500	18790	50	1	12621492	3282	8.55	0.64	12	0.29	3041.00	40937.00	28150	20240614	-7.64	19430	20231024	33.81	28150	-7.64	20240614	20200	28.71	20240419	28150	-7.64	20240614	19430	33.81	20231024	0.98	N	084110	500	63 억		1159418	N	N	4	N	00	N
61	20240821	130651	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	26400	300	2	1.15	868952150	33116	77.80	26000	26700	25500	33900	18300	26100	26239.65	9.19	0	-3788	27333	26716	26133	25516	24933	26425	25225	63	7800	500	18790	50	1	12621492	3332	8.68	0.64	12	0.26	3041.00	40937.00	28150	20240614	-6.22	19430	20231024	35.87	28150	-6.22	20240614	20200	30.69	20240419	28150	-6.22	20240614	19430	35.87	20231024	0.98	N	084110	500	63 억		1159418	N	N	4	N	00	N
62	20240821	120651	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	26500	400	2	1.53	769844600	29358	68.97	26000	26700	25500	33900	18300	26100	26222.65	9.19	0	-2827	27333	26716	26133	25516	24933	26425	25225	63	7800	500	18790	50	1	12621492	3345	8.71	0.65	12	0.23	3041.00	40937.00	28150	20240614	-5.86	19430	20231024	36.39	28150	-5.86	20240614	20200	31.19	20240419	28150	-5.86	20240614	19430	36.39	20231024	0.98	N	084110	500	63 억		1159418	N	N	4	N	00	N
63	20240821	110645	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	26150	50	2	0.19	463281400	17802	41.82	26000	26500	25500	33900	18300	26100	26024.12	9.19	0	-57	27333	26716	26133	25516	24933	26425	25225	63	7800	500	18790	50	1	12621492	3301	8.60	0.64	12	0.14	3041.00	40937.00	28150	20240614	-7.10	19430	20231024	34.59	28150	-7.10	20240614	20200	29.46	20240419	28150	-7.10	20240614	19430	34.59	20231024	0.98	N	084110	500	63 억		1159418	N	N	4	N	00	N
64	20240821	100651	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	26000	-100	5	-0.38	375489250	14423	33.88	26000	26500	25500	33900	18300	26100	26034.06	9.19	0	-1464	27333	26716	26133	25516	24933	26425	25225	63	7800	500	18790	50	1	12621492	3282	8.55	0.64	12	0.11	3041.00	40937.00	28150	20240614	-7.64	19430	20231024	33.81	28150	-7.64	20240614	20200	28.71	20240419	28150	-7.64	20240614	19430	33.81	20231024	0.98	N	084110	500	63 억		1159418	N	N	4	N	00	N
65	20240821	090645	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25800	-300	5	-1.15	4945200	191	0.45	26000	26000	25800	33900	18300	26100	25891.10	9.19	0	21	27333	26716	26133	25516	24933	26425	25225	63	7800	500	18790	50	1	12621492	3256	8.48	0.63	12	0.00	3041.00	40937.00	28150	20240614	-8.35	19430	20231024	32.78	28150	-8.35	20240614	20200	27.72	20240419	28150	-8.35	20240614	19430	32.78	20231024	0.98	N	084110	500	63 억		1159418	N	N	4	N	00	N
66	20240820	160636	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	26100	-400	5	-1.51	1103095250	42545	38.74	26600	26750	25550	34450	18550	26500	25927.57	9.25	0	-7808	27966	27232	26016	25282	24066	27600	25650	63	7950	500	19080	50	1	12621492	3294	8.58	0.64	12	0.34	3041.00	40937.00	28150	20240614	-7.28	19430	20231024	34.33	28150	-7.28	20240614	20200	29.21	20240419	28150	-7.28	20240614	19430	34.33	20231024	0.99	N	084110	500	63 억		1167308	N	N	4	N	00	N
67	20240820	150645	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	26000	-500	5	-1.89	1027225250	39631	36.09	26600	26750	25550	34450	18550	26500	25919.74	9.25	0	-6639	27966	27232	26016	25282	24066	27600	25650	63	7950	500	19080	50	1	12621492	3282	8.55	0.64	12	0.31	3041.00	40937.00	28150	20240614	-7.64	19430	20231024	33.81	28150	-7.64	20240614	20200	28.71	20240419	28150	-7.64	20240614	19430	33.81	20231024	0.99	N	084110	500	63 억		1167308	N	N	6	N	00	N
68	20240820	140644	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	26100	-400	5	-1.51	840322100	32452	29.55	26600	26750	25550	34450	18550	26500	25894.31	9.25	0	-4810	27966	27232	26016	25282	24066	27600	25650	63	7950	500	19080	50	1	12621492	3294	8.58	0.64	12	0.26	3041.00	40937.00	28150	20240614	-7.28	19430	20231024	34.33	28150	-7.28	20240614	20200	29.21	20240419	28150	-7.28	20240614	19430	34.33	20231024	0.99	N	084110	500	63 억		1167308	N	N	6	N	00	N
69	20240820	130644	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	26100	-400	5	-1.51	784517450	30308	27.60	26600	26750	25550	34450	18550	26500	25884.83	9.25	0	-3988	27966	27232	26016	25282	24066	27600	25650	63	7950	500	19080	50	1	12621492	3294	8.58	0.64	12	0.24	3041.00	40937.00	28150	20240614	-7.28	19430	20231024	34.33	28150	-7.28	20240614	20200	29.21	20240419	28150	-7.28	20240614	19430	34.33	20231024	0.99	N	084110	500	63 억		1167308	N	N	6	N	00	N
70	20240820	120644	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	26050	-450	5	-1.70	724404350	27999	25.49	26600	26750	25550	34450	18550	26500	25872.51	9.25	0	-3967	27966	27232	26016	25282	24066	27600	25650	63	7950	500	19080	50	1	12621492	3288	8.57	0.64	12	0.22	3041.00	40937.00	28150	20240614	-7.46	19430	20231024	34.07	28150	-7.46	20240614	20200	28.96	20240419	28150	-7.46	20240614	19430	34.07	20231024	0.99	N	084110	500	63 억		1167308	N	N	6	N	00	N
71	20240820	110640	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25700	-800	5	-3.02	583837600	22573	20.55	26600	26750	25550	34450	18550	26500	25864.42	9.25	0	-2748	27966	27232	26016	25282	24066	27600	25650	63	7950	500	19080	50	1	12621492	3244	8.45	0.63	12	0.18	3041.00	40937.00	28150	20240614	-8.70	19430	20231024	32.27	28150	-8.70	20240614	20200	27.23	20240419	28150	-8.70	20240614	19430	32.27	20231024	0.99	N	084110	500	63 억		1167308	N	N	6	N	00	N
72	20240820	100639	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25550	-950	5	-3.58	479116700	18493	16.84	26600	26750	25550	34450	18550	26500	25908.00	9.25	0	-1145	27966	27232	26016	25282	24066	27600	25650	63	7950	500	19080	50	1	12621492	3225	8.40	0.62	12	0.15	3041.00	40937.00	28150	20240614	-9.24	19430	20231024	31.50	28150	-9.24	20240614	20200	26.49	20240419	28150	-9.24	20240614	19430	31.50	20231024	0.99	N	084110	500	63 억		1167308	N	N	6	N	00	N
73	20240820	090641	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	26150	-350	5	-1.32	100489300	3814	3.47	26600	26750	26000	34450	18550	26500	26347.48	9.25	0	-567	27966	27232	26016	25282	24066	27600	25650	63	7950	500	19080	50	1	12621492	3301	8.60	0.64	12	0.03	3041.00	40937.00	28150	20240614	-7.10	19430	20231024	34.59	28150	-7.10	20240614	20200	29.46	20240419	28150	-7.10	20240614	19430	34.59	20231024	0.99	N	084110	500	63 억		1167308	N	N	6	N	00	N
74	20240819	160633	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	26500	1550	2	6.21	2858517300	109282	324.92	24800	26750	24800	32400	17500	24950	26157.22	9.13	0	15580	25650	25300	24650	24300	23650	25475	24475	63	7450	500	17960	50	1	12621492	3345	8.71	0.65	12	0.87	3041.00	40937.00	28150	20240614	-5.86	19430	20231024	36.39	28150	-5.86	20240614	20200	31.19	20240419	28150	-5.86	20240614	19430	36.39	20231024	0.96	N	084110	500	63 억		1152036	N	N	6	N	00	N
75	20240819	150638	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	26500	1550	2	6.21	2680498200	102590	305.03	24800	26750	24800	32400	17500	24950	26128.26	9.13	0	15966	25650	25300	24650	24300	23650	25475	24475	63	7450	500	17960	50	1	12621492	3345	8.71	0.65	12	0.81	3041.00	40937.00	28150	20240614	-5.86	19430	20231024	36.39	28150	-5.86	20240614	20200	31.19	20240419	28150	-5.86	20240614	19430	36.39	20231024	0.96	N	084110	500	63 억		1152036	N	N	0	N	00	N
76	20240819	140639	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	26600	1650	2	6.61	2286068250	87754	260.92	24800	26600	24800	32400	17500	24950	26050.87	9.13	0	16798	25650	25300	24650	24300	23650	25475	24475	63	7450	500	17960	50	1	12621492	3357	8.75	0.65	12	0.70	3041.00	40937.00	28150	20240614	-5.51	19430	20231024	36.90	28150	-5.51	20240614	20200	31.68	20240419	28150	-5.51	20240614	19430	36.90	20231024	0.96	N	084110	500	63 억		1152036	N	N	0	N	00	N
77	20240819	130636	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	26250	1300	2	5.21	1325015100	51367	152.73	24800	26450	24800	32400	17500	24950	25795.06	9.13	0	8998	25650	25300	24650	24300	23650	25475	24475	63	7450	500	17960	50	1	12621492	3313	8.63	0.64	12	0.41	3041.00	40937.00	28150	20240614	-6.75	19430	20231024	35.10	28150	-6.75	20240614	20200	29.95	20240419	28150	-6.75	20240614	19430	35.10	20231024	0.96	N	084110	500	63 억		1152036	N	N	0	N	00	N
78	20240819	120637	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25700	750	2	3.01	529285650	20929	62.23	24800	25700	24800	32400	17500	24950	25289.58	9.13	0	4221	25650	25300	24650	24300	23650	25475	24475	63	7450	500	17960	50	1	12621492	3244	8.45	0.63	12	0.17	3041.00	40937.00	28150	20240614	-8.70	19430	20231024	32.27	28150	-8.70	20240614	20200	27.23	20240419	28150	-8.70	20240614	19430	32.27	20231024	0.96	N	084110	500	63 억		1152036	N	N	0	N	00	N
79	20240819	110638	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25250	300	2	1.20	270410800	10769	32.02	24800	25500	24800	32400	17500	24950	25110.11	9.13	0	2399	25650	25300	24650	24300	23650	25475	24475	63	7450	500	17960	50	1	12621492	3187	8.30	0.62	12	0.09	3041.00	40937.00	28150	20240614	-10.30	19430	20231024	29.95	28150	-10.30	20240614	20200	25.00	20240419	28150	-10.30	20240614	19430	29.95	20231024	0.96	N	084110	500	63 억		1152036	N	N	0	N	00	N
80	20240819	100639	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25050	100	2	0.40	183566600	7299	21.70	24800	25500	24800	32400	17500	24950	25149.55	9.13	0	814	25650	25300	24650	24300	23650	25475	24475	63	7450	500	17960	50	1	12621492	3162	8.24	0.61	12	0.06	3041.00	40937.00	28150	20240614	-11.01	19430	20231024	28.92	28150	-11.01	20240614	20200	24.01	20240419	28150	-11.01	20240614	19430	28.92	20231024	0.96	N	084110	500	63 억		1152036	N	N	0	N	00	N
81	20240819	090638	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25250	300	2	1.20	26034800	1039	3.09	24800	25300	24800	32400	17500	24950	25057.56	9.13	0	143	25650	25300	24650	24300	23650	25475	24475	63	7450	500	17960	50	1	12621492	3187	8.30	0.62	12	0.01	3041.00	40937.00	28150	20240614	-10.30	19430	20231024	29.95	28150	-10.30	20240614	20200	25.00	20240419	28150	-10.30	20240614	19430	29.95	20231024	0.96	N	084110	500	63 억		1152036	N	N	0	N	00	N
82	20240816	160632	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24950	750	2	3.10	817907750	33446	103.15	24200	25000	24000	31450	16950	24200	24450.69	9.10	0	3645	24766	24482	23966	23682	23166	24625	23825	63	7250	500	17420	50	1	12621492	3149	8.20	0.61	12	0.26	3041.00	40937.00	28150	20240614	-11.37	19430	20231024	28.41	28150	-11.37	20240614	20200	23.51	20240419	28150	-11.37	20240614	19430	28.41	20231024	0.96	N	084110	500	63 억		1148400	N	N	0	N	00	N
83	20240816	150634	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24700	500	2	2.07	712078400	29194	90.04	24200	24750	24000	31450	16950	24200	24391.26	9.10	0	4415	24766	24482	23966	23682	23166	24625	23825	63	7250	500	17420	50	1	12621492	3118	8.12	0.60	12	0.23	3041.00	40937.00	28150	20240614	-12.26	19430	20231024	27.12	28150	-12.26	20240614	20200	22.28	20240419	28150	-12.26	20240614	19430	27.12	20231024	0.96	N	084110	500	63 억		1148400	N	N	0	N	00	N
84	20240816	140638	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24650	450	2	1.86	592570900	24346	75.08	24200	24750	24000	31450	16950	24200	24339.56	9.10	0	3511	24766	24482	23966	23682	23166	24625	23825	63	7250	500	17420	50	1	12621492	3111	8.11	0.60	12	0.19	3041.00	40937.00	28150	20240614	-12.43	19430	20231024	26.87	28150	-12.43	20240614	20200	22.03	20240419	28150	-12.43	20240614	19430	26.87	20231024	0.96	N	084110	500	63 억		1148400	N	N	0	N	00	N
85	20240816	130638	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24250	50	2	0.21	372543750	15365	47.39	24200	24500	24000	31450	16950	24200	24246.26	9.10	0	2533	24766	24482	23966	23682	23166	24625	23825	63	7250	500	17420	50	1	12621492	3061	7.97	0.59	12	0.12	3041.00	40937.00	28150	20240614	-13.85	19430	20231024	24.81	28150	-13.85	20240614	20200	20.05	20240419	28150	-13.85	20240614	19430	24.81	20231024	0.96	N	084110	500	63 억		1148400	N	N	0	N	00	N
86	20240816	120634	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24400	200	2	0.83	275618850	11362	35.04	24200	24500	24000	31450	16950	24200	24257.95	9.10	0	1581	24766	24482	23966	23682	23166	24625	23825	63	7250	500	17420	50	1	12621492	3080	8.02	0.60	12	0.09	3041.00	40937.00	28150	20240614	-13.32	19430	20231024	25.58	28150	-13.32	20240614	20200	20.79	20240419	28150	-13.32	20240614	19430	25.58	20231024	0.96	N	084110	500	63 억		1148400	N	N	0	N	00	N
87	20240816	110637	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24400	200	2	0.83	227234400	9372	28.90	24200	24500	24000	31450	16950	24200	24246.09	9.10	0	1151	24766	24482	23966	23682	23166	24625	23825	63	7250	500	17420	50	1	12621492	3080	8.02	0.60	12	0.07	3041.00	40937.00	28150	20240614	-13.32	19430	20231024	25.58	28150	-13.32	20240614	20200	20.79	20240419	28150	-13.32	20240614	19430	25.58	20231024	0.96	N	084110	500	63 억		1148400	N	N	0	N	00	N
88	20240816	100634	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24300	100	2	0.41	114007950	4722	14.56	24200	24350	24000	31450	16950	24200	24144.00	9.10	0	711	24766	24482	23966	23682	23166	24625	23825	63	7250	500	17420	50	1	12621492	3067	7.99	0.59	12	0.04	3041.00	40937.00	28150	20240614	-13.68	19430	20231024	25.06	28150	-13.68	20240614	20200	20.30	20240419	28150	-13.68	20240614	19430	25.06	20231024	0.96	N	084110	500	63 억		1148400	N	N	0	N	00	N
89	20240816	090636	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24200	0	3	0.00	27315550	1127	3.48	24200	24350	24150	31450	16950	24200	24237.40	9.10	0	542	24766	24482	23966	23682	23166	24625	23825	63	7250	500	17420	50	1	12621492	3054	7.96	0.59	12	0.01	3041.00	40937.00	28150	20240614	-14.03	19430	20231024	24.55	28150	-14.03	20240614	20200	19.80	20240419	28150	-14.03	20240614	19430	24.55	20231024	0.96	N	084110	500	63 억		1148400	N	N	0	N	00	N
90	20240814	160634	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24200	200	2	0.83	774826650	32410	71.46	24000	24250	23450	31200	16800	24000	23904.40	9.12	0	-2085	25200	24600	23950	23350	22700	24275	23025	63	7200	500	17280	50	1	12621492	3054	7.96	0.59	12	0.26	3041.00	40937.00	28150	20240614	-14.03	19430	20231024	24.55	28150	-14.03	20240614	20200	19.80	20240419	28150	-14.03	20240614	19430	24.55	20231024	0.97	N	084110	500	63 억		1150474	N	N	1	N	00	N
91	20240814	150636	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24150	150	2	0.62	729441650	30532	67.32	24000	24250	23450	31200	16800	24000	23891.05	9.12	0	-2086	25200	24600	23950	23350	22700	24275	23025	63	7200	500	17280	50	1	12621492	3048	7.94	0.59	12	0.24	3041.00	40937.00	28150	20240614	-14.21	19430	20231024	24.29	28150	-14.21	20240614	20200	19.55	20240419	28150	-14.21	20240614	19430	24.29	20231024	0.97	N	084110	500	63 억		1150474	N	N	1	N	00	N
92	20240814	140640	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24100	100	2	0.42	603409200	25304	55.79	24000	24250	23450	31200	16800	24000	23846.40	9.12	0	-2071	25200	24600	23950	23350	22700	24275	23025	63	7200	500	17280	50	1	12621492	3042	7.93	0.59	12	0.20	3041.00	40937.00	28150	20240614	-14.39	19430	20231024	24.03	28150	-14.39	20240614	20200	19.31	20240419	28150	-14.39	20240614	19430	24.03	20231024	0.97	N	084110	500	63 억		1150474	N	N	1	N	00	N
93	20240814	130638	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24000	0	3	0.00	537031000	22541	49.70	24000	24250	23450	31200	16800	24000	23824.63	9.12	0	-2240	25200	24600	23950	23350	22700	24275	23025	63	7200	500	17280	50	1	12621492	3029	7.89	0.59	12	0.18	3041.00	40937.00	28150	20240614	-14.74	19430	20231024	23.52	28150	-14.74	20240614	20200	18.81	20240419	28150	-14.74	20240614	19430	23.52	20231024	0.97	N	084110	500	63 억		1150474	N	N	1	N	00	N
94	20240814	120634	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23850	-150	5	-0.62	486644400	20433	45.05	24000	24250	23450	31200	16800	24000	23816.59	9.12	0	-2128	25200	24600	23950	23350	22700	24275	23025	63	7200	500	17280	50	1	12621492	3010	7.84	0.58	12	0.16	3041.00	40937.00	28150	20240614	-15.28	19430	20231024	22.75	28150	-15.28	20240614	20200	18.07	20240419	28150	-15.28	20240614	19430	22.75	20231024	0.97	N	084110	500	63 억		1150474	N	N	1	N	00	N
95	20240814	110631	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23850	-150	5	-0.62	455414450	19119	42.16	24000	24250	23450	31200	16800	24000	23819.99	9.12	0	-2414	25200	24600	23950	23350	22700	24275	23025	63	7200	500	17280	50	1	12621492	3010	7.84	0.58	12	0.15	3041.00	40937.00	28150	20240614	-15.28	19430	20231024	22.75	28150	-15.28	20240614	20200	18.07	20240419	28150	-15.28	20240614	19430	22.75	20231024	0.97	N	084110	500	63 억		1150474	N	N	1	N	00	N
96	20240814	100631	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23750	-250	5	-1.04	290023450	12140	26.77	24000	24150	23650	31200	16800	24000	23889.91	9.12	0	-3950	25200	24600	23950	23350	22700	24275	23025	63	7200	500	17280	50	1	12621492	2998	7.81	0.58	12	0.10	3041.00	40937.00	28150	20240614	-15.63	19430	20231024	22.23	28150	-15.63	20240614	20200	17.57	20240419	28150	-15.63	20240614	19430	22.23	20231024	0.97	N	084110	500	63 억		1150474	N	N	1	N	00	N
97	20240814	090704	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23900	-100	5	-0.42	18231550	758	1.67	24000	24150	23900	31200	16800	24000	24052.18	9.12	0	88	25200	24600	23950	23350	22700	24275	23025	63	7200	500	17280	50	1	12621492	3017	7.86	0.58	12	0.01	3041.00	40937.00	28150	20240614	-15.10	19430	20231024	23.01	28150	-15.10	20240614	20200	18.32	20240419	28150	-15.10	20240614	19430	23.01	20231024	0.97	N	084110	500	63 억		1150474	N	N	1	N	00	N
98	20240813	160624	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24000	-750	5	-3.03	1080922350	45344	218.27	24450	24550	23300	32150	17350	24750	23835.99	9.12	0	-1114	25450	25100	24600	24250	23750	25275	24425	63	7400	500	17820	50	1	12621492	3029	7.89	0.59	12	0.36	3041.00	40937.00	28150	20240614	-14.74	19430	20231024	23.52	28150	-14.74	20240614	20200	18.81	20240419	28150	-14.74	20240614	19430	23.52	20231024	1.03	N	084110	500	63 억		1151601	N	N	1	N	00	N
99	20240813	150629	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24050	-700	5	-2.83	1034501100	43410	208.96	24450	24550	23300	32150	17350	24750	23830.94	9.12	0	-1289	25450	25100	24600	24250	23750	25275	24425	63	7400	500	17820	50	1	12621492	3035	7.91	0.59	12	0.34	3041.00	40937.00	28150	20240614	-14.56	19430	20231024	23.78	28150	-14.56	20240614	20200	19.06	20240419	28150	-14.56	20240614	19430	23.78	20231024	1.03	N	084110	500	63 억		1151601	N	N	0	N	00	N
100	20240813	140631	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23900	-850	5	-3.43	979528000	41113	197.91	24450	24550	23300	32150	17350	24750	23825.26	9.12	0	-2228	25450	25100	24600	24250	23750	25275	24425	63	7400	500	17820	50	1	12621492	3017	7.86	0.58	12	0.33	3041.00	40937.00	28150	20240614	-15.10	19430	20231024	23.01	28150	-15.10	20240614	20200	18.32	20240419	28150	-15.10	20240614	19430	23.01	20231024	1.03	N	084110	500	63 억		1151601	N	N	0	N	00	N
101	20240813	130630	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23900	-850	5	-3.43	864316950	36295	174.71	24450	24550	23300	32150	17350	24750	23813.66	9.12	0	-3232	25450	25100	24600	24250	23750	25275	24425	63	7400	500	17820	50	1	12621492	3017	7.86	0.58	12	0.29	3041.00	40937.00	28150	20240614	-15.10	19430	20231024	23.01	28150	-15.10	20240614	20200	18.32	20240419	28150	-15.10	20240614	19430	23.01	20231024	1.03	N	084110	500	63 억		1151601	N	N	0	N	00	N
102	20240813	120625	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23700	-1050	5	-4.24	769246500	32301	155.49	24450	24550	23300	32150	17350	24750	23814.94	9.12	0	-315	25450	25100	24600	24250	23750	25275	24425	63	7400	500	17820	50	1	12621492	2991	7.79	0.58	12	0.26	3041.00	40937.00	28150	20240614	-15.81	19430	20231024	21.98	28150	-15.81	20240614	20200	17.33	20240419	28150	-15.81	20240614	19430	21.98	20231024	1.03	N	084110	500	63 억		1151601	N	N	0	N	00	N
103	20240813	110624	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23600	-1150	5	-4.65	650252600	27234	131.10	24450	24550	23400	32150	17350	24750	23876.50	9.12	0	111	25450	25100	24600	24250	23750	25275	24425	63	7400	500	17820	50	1	12621492	2979	7.76	0.58	12	0.22	3041.00	40937.00	28150	20240614	-16.16	19430	20231024	21.46	28150	-16.16	20240614	20200	16.83	20240419	28150	-16.16	20240614	19430	21.46	20231024	1.03	N	084110	500	63 억		1151601	N	N	0	N	00	N
104	20240813	100626	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24100	-650	5	-2.63	229356550	9479	45.63	24450	24550	23900	32150	17350	24750	24196.28	9.12	0	-2098	25450	25100	24600	24250	23750	25275	24425	63	7400	500	17820	50	1	12621492	3042	7.93	0.59	12	0.08	3041.00	40937.00	28150	20240614	-14.39	19430	20231024	24.03	28150	-14.39	20240614	20200	19.31	20240419	28150	-14.39	20240614	19430	24.03	20231024	1.03	N	084110	500	63 억		1151601	N	N	0	N	00	N
105	20240813	090629	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24400	-350	5	-1.41	37610550	1540	7.41	24450	24550	24350	32150	17350	24750	24422.44	9.12	0	531	25450	25100	24600	24250	23750	25275	24425	63	7400	500	17820	50	1	12621492	3080	8.02	0.60	12	0.01	3041.00	40937.00	28150	20240614	-13.32	19430	20231024	25.58	28150	-13.32	20240614	20200	20.79	20240419	28150	-13.32	20240614	19430	25.58	20231024	1.03	N	084110	500	63 억		1151601	N	N	0	N	00	N
106	20240812	160623	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24750	400	2	1.64	510114050	20774	23.37	24350	24950	24100	31650	17050	24350	24555.41	9.11	0	1588	26550	25450	24550	23450	22550	25000	23000	63	7300	500	17530	50	1	12621492	3124	8.14	0.60	12	0.16	3041.00	40937.00	28150	20240614	-12.08	19430	20231024	27.38	28150	-12.08	20240614	20200	22.52	20240419	28150	-12.08	20240614	19430	27.38	20231024	1.08	N	084110	500	63 억		1150012	N	N	0	N	00	N
107	20240812	150622	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24700	350	2	1.44	501236000	20414	22.97	24350	24950	24100	31650	17050	24350	24553.54	9.11	0	1495	26550	25450	24550	23450	22550	25000	23000	63	7300	500	17530	50	1	12621492	3118	8.12	0.60	12	0.16	3041.00	40937.00	28150	20240614	-12.26	19430	20231024	27.12	28150	-12.26	20240614	20200	22.28	20240419	28150	-12.26	20240614	19430	27.12	20231024	1.08	N	084110	500	63 억		1150012	N	N	0	N	00	N
108	20240812	140622	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24600	250	2	1.03	453001900	18456	20.77	24350	24950	24100	31650	17050	24350	24544.97	9.11	0	481	26550	25450	24550	23450	22550	25000	23000	63	7300	500	17530	50	1	12621492	3105	8.09	0.60	12	0.15	3041.00	40937.00	28150	20240614	-12.61	19430	20231024	26.61	28150	-12.61	20240614	20200	21.78	20240419	28150	-12.61	20240614	19430	26.61	20231024	1.08	N	084110	500	63 억		1150012	N	N	0	N	00	N
109	20240812	130619	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24750	400	2	1.64	432032100	17604	19.81	24350	24950	24100	31650	17050	24350	24541.70	9.11	0	261	26550	25450	24550	23450	22550	25000	23000	63	7300	500	17530	50	1	12621492	3124	8.14	0.60	12	0.14	3041.00	40937.00	28150	20240614	-12.08	19430	20231024	27.38	28150	-12.08	20240614	20200	22.52	20240419	28150	-12.08	20240614	19430	27.38	20231024	1.08	N	084110	500	63 억		1150012	N	N	0	N	00	N
110	20240812	120617	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24750	400	2	1.64	398139250	16236	18.27	24350	24950	24100	31650	17050	24350	24522.00	9.11	0	362	26550	25450	24550	23450	22550	25000	23000	63	7300	500	17530	50	1	12621492	3124	8.14	0.60	12	0.13	3041.00	40937.00	28150	20240614	-12.08	19430	20231024	27.38	28150	-12.08	20240614	20200	22.52	20240419	28150	-12.08	20240614	19430	27.38	20231024	1.08	N	084110	500	63 억		1150012	N	N	0	N	00	N
111	20240812	110619	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24750	400	2	1.64	273302800	11197	12.60	24350	24950	24100	31650	17050	24350	24408.57	9.11	0	980	26550	25450	24550	23450	22550	25000	23000	63	7300	500	17530	50	1	12621492	3124	8.14	0.60	12	0.09	3041.00	40937.00	28150	20240614	-12.08	19430	20231024	27.38	28150	-12.08	20240614	20200	22.52	20240419	28150	-12.08	20240614	19430	27.38	20231024	1.08	N	084110	500	63 억		1150012	N	N	0	N	00	N
112	20240812	100616	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24250	-100	5	-0.41	183854150	7543	8.49	24350	24950	24100	31650	17050	24350	24374.14	9.11	0	19	26550	25450	24550	23450	22550	25000	23000	63	7300	500	17530	50	1	12621492	3061	7.97	0.59	12	0.06	3041.00	40937.00	28150	20240614	-13.85	19430	20231024	24.81	28150	-13.85	20240614	20200	20.05	20240419	28150	-13.85	20240614	19430	24.81	20231024	1.08	N	084110	500	63 억		1150012	N	N	0	N	00	N
113	20240812	090614	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24350	0	3	0.00	10160300	416	0.47	24350	24450	24350	31650	17050	24350	24423.80	9.11	0	-183	26550	25450	24550	23450	22550	25000	23000	63	7300	500	17530	50	1	12621492	3073	8.01	0.59	12	0.00	3041.00	40937.00	28150	20240614	-13.50	19430	20231024	25.32	28150	-13.50	20240614	20200	20.54	20240419	28150	-13.50	20240614	19430	25.32	20231024	1.08	N	084110	500	63 억		1150012	N	N	0	N	00	N
114	20240809	160613	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24350	200	2	0.83	2171675600	88840	202.53	24550	25650	23650	31350	16950	24150	24445.11	9.02	0	11432	25750	24950	23800	23000	21850	25350	23400	63	7200	500	17380	50	1	12621492	3073	8.01	0.59	12	0.70	3041.00	40937.00	28150	20240614	-13.50	19430	20231024	25.32	28150	-13.50	20240614	20200	20.54	20240419	28150	-13.50	20240614	19430	25.32	20231024	1.09	N	084110	500	63 억		1138584	N	N	0	N	00	N
115	20240809	150628	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24200	50	2	0.21	2138090500	87459	199.38	24550	25650	23650	31350	16950	24150	24446.94	9.02	0	11207	25750	24950	23800	23000	21850	25350	23400	63	7200	500	17380	50	1	12621492	3054	7.96	0.59	12	0.69	3041.00	40937.00	28150	20240614	-14.03	19430	20231024	24.55	28150	-14.03	20240614	20200	19.80	20240419	28150	-14.03	20240614	19430	24.55	20231024	1.09	N	084110	500	63 억		1138584	N	N	0	N	00	N
116	20240809	140625	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24300	150	2	0.62	2049743050	83817	191.08	24550	25650	23650	31350	16950	24150	24455.16	9.02	0	9505	25750	24950	23800	23000	21850	25350	23400	63	7200	500	17380	50	1	12621492	3067	7.99	0.59	12	0.66	3041.00	40937.00	28150	20240614	-13.68	19430	20231024	25.06	28150	-13.68	20240614	20200	20.30	20240419	28150	-13.68	20240614	19430	25.06	20231024	1.09	N	084110	500	63 억		1138584	N	N	0	N	00	N
117	20240809	130625	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24400	250	2	1.04	1904668000	77850	177.47	24550	25650	23650	31350	16950	24150	24466.07	9.02	0	9174	25750	24950	23800	23000	21850	25350	23400	63	7200	500	17380	50	1	12621492	3080	8.02	0.60	12	0.62	3041.00	40937.00	28150	20240614	-13.32	19430	20231024	25.58	28150	-13.32	20240614	20200	20.79	20240419	28150	-13.32	20240614	19430	25.58	20231024	1.09	N	084110	500	63 억		1138584	N	N	0	N	00	N
118	20240809	120623	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24200	50	2	0.21	1785386600	72941	166.28	24550	25650	23650	31350	16950	24150	24477.36	9.02	0	9383	25750	24950	23800	23000	21850	25350	23400	63	7200	500	17380	50	1	12621492	3054	7.96	0.59	12	0.58	3041.00	40937.00	28150	20240614	-14.03	19430	20231024	24.55	28150	-14.03	20240614	20200	19.80	20240419	28150	-14.03	20240614	19430	24.55	20231024	1.09	N	084110	500	63 억		1138584	N	N	0	N	00	N
119	20240809	110617	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24250	100	2	0.41	1718945300	70201	160.04	24550	25650	23650	31350	16950	24150	24486.29	9.02	0	8670	25750	24950	23800	23000	21850	25350	23400	63	7200	500	17380	50	1	12621492	3061	7.97	0.59	12	0.56	3041.00	40937.00	28150	20240614	-13.85	19430	20231024	24.81	28150	-13.85	20240614	20200	20.05	20240419	28150	-13.85	20240614	19430	24.81	20231024	1.09	N	084110	500	63 억		1138584	N	N	0	N	00	N
120	20240809	100627	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24650	500	2	2.07	667731000	26582	60.60	24550	25650	24500	31350	16950	24150	25121.49	9.02	0	-2639	25750	24950	23800	23000	21850	25350	23400	63	7200	500	17380	50	1	12621492	3111	8.11	0.60	12	0.21	3041.00	40937.00	28150	20240614	-12.43	19430	20231024	26.87	28150	-12.43	20240614	20200	22.03	20240419	28150	-12.43	20240614	19430	26.87	20231024	1.09	N	084110	500	63 억		1138584	N	N	0	N	00	N
121	20240809	090618	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24900	750	2	3.11	56230450	2280	5.20	24550	24900	24500	31350	16950	24150	24673.97	9.02	0	139	25750	24950	23800	23000	21850	25350	23400	63	7200	500	17380	50	1	12621492	3143	8.19	0.61	12	0.02	3041.00	40937.00	28150	20240614	-11.55	19430	20231024	28.15	28150	-11.55	20240614	20200	23.27	20240419	28150	-11.55	20240614	19430	28.15	20231024	1.09	N	084110	500	63 억		1138584	N	N	0	N	00	N
122	20240808	160610	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24150	1200	2	5.23	1039531600	43454	256.97	22750	24600	22650	29800	16100	22950	23922.48	8.94	0	10538	23950	23450	22800	22300	21650	23700	22550	63	6850	500	16520	50	1	12621492	3048	7.94	0.59	12	0.34	3041.00	40937.00	28150	20240614	-14.21	19430	20231024	24.29	28150	-14.21	20240614	20200	19.55	20240419	28150	-14.21	20240614	19430	24.29	20231024	1.18	N	084110	500	63 억		1127922	N	N	0	N	00	N
123	20240808	150615	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24300	1350	2	5.88	1008320200	42163	249.34	22750	24600	22650	29800	16100	22950	23914.81	8.94	0	10238	23950	23450	22800	22300	21650	23700	22550	63	6850	500	16520	50	1	12621492	3067	7.99	0.59	12	0.33	3041.00	40937.00	28150	20240614	-13.68	19430	20231024	25.06	28150	-13.68	20240614	20200	20.30	20240419	28150	-13.68	20240614	19430	25.06	20231024	1.18	N	084110	500	63 억		1127922	N	N	0	N	00	N
124	20240808	140617	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24400	1450	2	6.32	907442200	38023	224.86	22750	24600	22650	29800	16100	22950	23865.61	8.94	0	11407	23950	23450	22800	22300	21650	23700	22550	63	6850	500	16520	50	1	12621492	3080	8.02	0.60	12	0.30	3041.00	40937.00	28150	20240614	-13.32	19430	20231024	25.58	28150	-13.32	20240614	20200	20.79	20240419	28150	-13.32	20240614	19430	25.58	20231024	1.18	N	084110	500	63 억		1127922	N	N	0	N	00	N
125	20240808	130618	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24250	1300	2	5.66	808296300	33959	200.82	22750	24450	22650	29800	16100	22950	23802.12	8.94	0	10403	23950	23450	22800	22300	21650	23700	22550	63	6850	500	16520	50	1	12621492	3061	7.97	0.59	12	0.27	3041.00	40937.00	28150	20240614	-13.85	19430	20231024	24.81	28150	-13.85	20240614	20200	20.05	20240419	28150	-13.85	20240614	19430	24.81	20231024	1.18	N	084110	500	63 억		1127922	N	N	0	N	00	N
126	20240808	120623	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24100	1150	2	5.01	678940450	28632	169.32	22750	24350	22650	29800	16100	22950	23712.64	8.94	0	9633	23950	23450	22800	22300	21650	23700	22550	63	6850	500	16520	50	1	12621492	3042	7.93	0.59	12	0.23	3041.00	40937.00	28150	20240614	-14.39	19430	20231024	24.03	28150	-14.39	20240614	20200	19.31	20240419	28150	-14.39	20240614	19430	24.03	20231024	1.18	N	084110	500	63 억		1127922	N	N	0	N	00	N
127	20240808	110618	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23900	950	2	4.14	397572350	16955	100.27	22750	23900	22650	29800	16100	22950	23448.68	8.94	0	9220	23950	23450	22800	22300	21650	23700	22550	63	6850	500	16520	50	1	12621492	3017	7.86	0.58	12	0.13	3041.00	40937.00	28150	20240614	-15.10	19430	20231024	23.01	28150	-15.10	20240614	20200	18.32	20240419	28150	-15.10	20240614	19430	23.01	20231024	1.18	N	084110	500	63 억		1127922	N	N	0	N	00	N
128	20240808	100615	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23450	500	2	2.18	207152950	8933	52.83	22750	23550	22650	29800	16100	22950	23189.63	8.94	0	4008	23950	23450	22800	22300	21650	23700	22550	63	6850	500	16520	50	1	12621492	2960	7.71	0.57	12	0.07	3041.00	40937.00	28150	20240614	-16.70	19430	20231024	20.69	28150	-16.70	20240614	20200	16.09	20240419	28150	-16.70	20240614	19430	20.69	20231024	1.18	N	084110	500	63 억		1127922	N	N	0	N	00	N
129	20240808	090612	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22850	-100	5	-0.44	29476500	1295	7.66	22750	22900	22650	29800	16100	22950	22761.78	8.94	0	432	23950	23450	22800	22300	21650	23700	22550	63	6850	500	16520	50	1	12621492	2884	7.51	0.56	12	0.01	3041.00	40937.00	28150	20240614	-18.83	19430	20231024	17.60	28150	-18.83	20240614	20200	13.12	20240419	28150	-18.83	20240614	19430	17.60	20231024	1.18	N	084110	500	63 억		1127922	N	N	0	N	00	N
130	20240807	160602	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22950	650	2	2.91	384385650	16778	33.29	22200	23300	22150	28950	15650	22300	22910.10	8.94	0	147	23400	22850	22100	21550	20800	23125	21825	63	6650	500	16050	50	1	12621492	2897	7.55	0.56	12	0.13	3041.00	40937.00	28150	20240614	-18.47	19430	20231024	18.12	28150	-18.47	20240614	20200	13.61	20240419	28150	-18.47	20240614	19430	18.12	20231024	1.22	N	084110	500	63 억		1127736	N	N	0	N	00	N
131	20240807	150613	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23000	700	2	3.14	372395800	16255	32.25	22200	23300	22150	28950	15650	22300	22909.62	8.94	0	202	23400	22850	22100	21550	20800	23125	21825	63	6650	500	16050	50	1	12621492	2903	7.56	0.56	12	0.13	3041.00	40937.00	28150	20240614	-18.29	19430	20231024	18.37	28150	-18.29	20240614	20200	13.86	20240419	28150	-18.29	20240614	19430	18.37	20231024	1.22	N	084110	500	63 억		1127736	N	N	0	N	00	N
132	20240807	140615	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23050	750	2	3.36	334073050	14587	28.94	22200	23300	22150	28950	15650	22300	22902.11	8.94	0	407	23400	22850	22100	21550	20800	23125	21825	63	6650	500	16050	50	1	12621492	2909	7.58	0.56	12	0.12	3041.00	40937.00	28150	20240614	-18.12	19430	20231024	18.63	28150	-18.12	20240614	20200	14.11	20240419	28150	-18.12	20240614	19430	18.63	20231024	1.22	N	084110	500	63 억		1127736	N	N	0	N	00	N
133	20240807	130610	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23150	850	2	3.81	282376250	12342	24.49	22200	23300	22150	28950	15650	22300	22879.29	8.94	0	1429	23400	22850	22100	21550	20800	23125	21825	63	6650	500	16050	50	1	12621492	2922	7.61	0.57	12	0.10	3041.00	40937.00	28150	20240614	-17.76	19430	20231024	19.15	28150	-17.76	20240614	20200	14.60	20240419	28150	-17.76	20240614	19430	19.15	20231024	1.22	N	084110	500	63 억		1127736	N	N	0	N	00	N
134	20240807	120614	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23200	900	2	4.04	268787800	11755	23.32	22200	23300	22150	28950	15650	22300	22865.83	8.94	0	1510	23400	22850	22100	21550	20800	23125	21825	63	6650	500	16050	50	1	12621492	2928	7.63	0.57	12	0.09	3041.00	40937.00	28150	20240614	-17.58	19430	20231024	19.40	28150	-17.58	20240614	20200	14.85	20240419	28150	-17.58	20240614	19430	19.40	20231024	1.22	N	084110	500	63 억		1127736	N	N	0	N	00	N
135	20240807	110613	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23250	950	2	4.26	228601900	10018	19.87	22200	23300	22150	28950	15650	22300	22819.12	8.94	0	1585	23400	22850	22100	21550	20800	23125	21825	63	6650	500	16050	50	1	12621492	2934	7.65	0.57	12	0.08	3041.00	40937.00	28150	20240614	-17.41	19430	20231024	19.66	28150	-17.41	20240614	20200	15.10	20240419	28150	-17.41	20240614	19430	19.66	20231024	1.22	N	084110	500	63 억		1127736	N	N	0	N	00	N
136	20240807	100607	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22900	600	2	2.69	131092850	5800	11.51	22200	22950	22150	28950	15650	22300	22602.22	8.94	0	2076	23400	22850	22100	21550	20800	23125	21825	63	6650	500	16050	50	1	12621492	2890	7.53	0.56	12	0.05	3041.00	40937.00	28150	20240614	-18.65	19430	20231024	17.86	28150	-18.65	20240614	20200	13.37	20240419	28150	-18.65	20240614	19430	17.86	20231024	1.22	N	084110	500	63 억		1127736	N	N	0	N	00	N
137	20240807	090611	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22300	0	3	0.00	16169050	728	1.44	22200	22500	22150	28950	15650	22300	22210.23	8.94	0	-139	23400	22850	22100	21550	20800	23125	21825	63	6650	500	16050	50	1	12621492	2815	7.33	0.54	12	0.01	3041.00	40937.00	28150	20240614	-20.78	19430	20231024	14.77	28150	-20.78	20240614	20200	10.40	20240419	28150	-20.78	20240614	19430	14.77	20231024	1.22	N	084110	500	63 억		1127736	N	N	0	N	00	N
138	20240806	160600	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22300	950	2	4.45	1122030500	50406	66.40	21350	22650	21350	27750	14950	21350	22259.86	8.86	0	9134	24916	23132	21816	20032	18716	22475	19375	63	6400	500	15370	50	1	12621492	2815	7.33	0.54	12	0.40	3041.00	40937.00	28150	20240614	-20.78	19010	20230731	17.31	28150	-20.78	20240614	20200	10.40	20240419	28150	-20.78	20240614	19430	14.77	20231024	1.20	N	084110	500	63 억		1118688	N	N	0	N	00	N
139	20240806	150610	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22350	1000	2	4.68	1088277050	48890	64.40	21350	22650	21350	27750	14950	21350	22259.71	8.86	0	9732	24916	23132	21816	20032	18716	22475	19375	63	6400	500	15370	50	1	12621492	2821	7.35	0.55	12	0.39	3041.00	40937.00	28150	20240614	-20.60	19010	20230731	17.57	28150	-20.60	20240614	20200	10.64	20240419	28150	-20.60	20240614	19430	15.03	20231024	1.20	N	084110	500	63 억		1118688	N	N	0	N	00	N
140	20240806	140606	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22500	1150	2	5.39	1000896700	44975	59.25	21350	22650	21350	27750	14950	21350	22254.51	8.86	0	8017	24916	23132	21816	20032	18716	22475	19375	63	6400	500	15370	50	1	12621492	2840	7.40	0.55	12	0.36	3041.00	40937.00	28150	20240614	-20.07	19010	20230731	18.36	28150	-20.07	20240614	20200	11.39	20240419	28150	-20.07	20240614	19430	15.80	20231024	1.20	N	084110	500	63 억		1118688	N	N	0	N	00	N
141	20240806	130608	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22400	1050	2	4.92	842145950	37920	49.95	21350	22600	21350	27750	14950	21350	22208.49	8.86	0	6012	24916	23132	21816	20032	18716	22475	19375	63	6400	500	15370	50	1	12621492	2827	7.37	0.55	12	0.30	3041.00	40937.00	28150	20240614	-20.43	19010	20230731	17.83	28150	-20.43	20240614	20200	10.89	20240419	28150	-20.43	20240614	19430	15.29	20231024	1.20	N	084110	500	63 억		1118688	N	N	0	N	00	N
142	20240806	120610	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22450	1100	2	5.15	778923450	35089	46.22	21350	22600	21350	27750	14950	21350	22198.51	8.86	0	5217	24916	23132	21816	20032	18716	22475	19375	63	6400	500	15370	50	1	12621492	2834	7.38	0.55	12	0.28	3041.00	40937.00	28150	20240614	-20.25	19010	20230731	18.10	28150	-20.25	20240614	20200	11.14	20240419	28150	-20.25	20240614	19430	15.54	20231024	1.20	N	084110	500	63 억		1118688	N	N	0	N	00	N
143	20240806	110602	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22300	950	2	4.45	526988750	23867	31.44	21350	22500	21350	27750	14950	21350	22080.23	8.86	0	2339	24916	23132	21816	20032	18716	22475	19375	63	6400	500	15370	50	1	12621492	2815	7.33	0.54	12	0.19	3041.00	40937.00	28150	20240614	-20.78	19010	20230731	17.31	28150	-20.78	20240614	20200	10.40	20240419	28150	-20.78	20240614	19430	14.77	20231024	1.20	N	084110	500	63 억		1118688	N	N	0	N	00	N
144	20240806	100603	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22450	1100	2	5.15	354298450	16079	21.18	21350	22500	21350	27750	14950	21350	22034.86	8.86	0	188	24916	23132	21816	20032	18716	22475	19375	63	6400	500	15370	50	1	12621492	2834	7.38	0.55	12	0.13	3041.00	40937.00	28150	20240614	-20.25	19010	20230731	18.10	28150	-20.25	20240614	20200	11.14	20240419	28150	-20.25	20240614	19430	15.54	20231024	1.20	N	084110	500	63 억		1118688	N	N	0	N	00	N
145	20240806	090604	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22200	850	2	3.98	137142950	6269	8.26	21350	22200	21350	27750	14950	21350	21876.37	8.86	0	185	24916	23132	21816	20032	18716	22475	19375	63	6400	500	15370	50	1	12621492	2802	7.30	0.54	12	0.05	3041.00	40937.00	28150	20240614	-21.14	19010	20230731	16.78	28150	-21.14	20240614	20200	9.90	20240419	28150	-21.14	20240614	19430	14.26	20231024	1.20	N	084110	500	63 억		1118688	N	N	0	N	00	N
146	20240805	160553	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21350	-2350	5	-9.92	1661640550	75644	222.92	23150	23600	20500	30800	16600	23700	21966.59	8.88	0	-1496	24966	24332	23916	23282	22866	24125	23075	63	7100	500	17060	50	1	12621492	2695	7.02	0.52	12	0.60	3041.00	40937.00	28150	20240614	-24.16	18780	20230728	13.68	28150	-24.16	20240614	20200	5.69	20240419	28150	-24.16	20240614	19430	9.88	20231024	1.19	N	084110	500	63 억		1120246	N	N	0	N	00	N
147	20240805	150604	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21000	-2700	5	-11.39	1525442050	69237	204.04	23150	23600	20500	30800	16600	23700	22032.18	8.88	0	592	24966	24332	23916	23282	22866	24125	23075	63	7100	500	17060	50	1	12621492	2651	6.91	0.51	12	0.55	3041.00	40937.00	28150	20240614	-25.40	18780	20230728	11.82	28150	-25.40	20240614	20200	3.96	20240419	28150	-25.40	20240614	19430	8.08	20231024	1.19	N	084110	500	63 억		1120246	N	N	0	N	00	N
148	20240805	140606	58	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21550	-2150	5	-9.07	1149928100	51488	151.73	23150	23600	21500	30800	16600	23700	22333.90	8.88	0	-1468	24966	24332	23916	23282	22866	24125	23075	63	7100	500	17060	50	1	12621492	2720	7.09	0.53	12	0.41	3041.00	40937.00	28150	20240614	-23.45	18780	20230728	14.75	28150	-23.45	20240614	20200	6.68	20240419	28150	-23.45	20240614	19430	10.91	20231024	1.19	N	084110	500	63 억		1120246	N	N	0	N	00	N
149	20240805	130601	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21850	-1850	5	-7.81	1048450750	46825	137.99	23150	23600	21500	30800	16600	23700	22390.83	8.88	0	-2729	24966	24332	23916	23282	22866	24125	23075	63	7100	500	17060	50	1	12621492	2758	7.19	0.53	12	0.37	3041.00	40937.00	28150	20240614	-22.38	18780	20230728	16.35	28150	-22.38	20240614	20200	8.17	20240419	28150	-22.38	20240614	19430	12.45	20231024	1.19	N	084110	500	63 억		1120246	N	N	0	N	00	N
150	20240805	120559	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22400	-1300	5	-5.49	807488250	35805	105.52	23150	23600	22200	30800	16600	23700	22552.39	8.88	0	-3348	24966	24332	23916	23282	22866	24125	23075	63	7100	500	17060	50	1	12621492	2827	7.37	0.55	12	0.28	3041.00	40937.00	28150	20240614	-20.43	18780	20230728	19.28	28150	-20.43	20240614	20200	10.89	20240419	28150	-20.43	20240614	19430	15.29	20231024	1.19	N	084110	500	63 억		1120246	N	N	0	N	00	N
151	20240805	110602	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22400	-1300	5	-5.49	730675150	32372	95.40	23150	23600	22250	30800	16600	23700	22571.21	8.88	0	-2076	24966	24332	23916	23282	22866	24125	23075	63	7100	500	17060	50	1	12621492	2827	7.37	0.55	12	0.26	3041.00	40937.00	28150	20240614	-20.43	18780	20230728	19.28	28150	-20.43	20240614	20200	10.89	20240419	28150	-20.43	20240614	19430	15.29	20231024	1.19	N	084110	500	63 억		1120246	N	N	0	N	00	N
152	20240805	100557	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22700	-1000	5	-4.22	396352300	17447	51.42	23150	23600	22450	30800	16600	23700	22717.50	8.88	0	-2740	24966	24332	23916	23282	22866	24125	23075	63	7100	500	17060	50	1	12621492	2865	7.46	0.55	12	0.14	3041.00	40937.00	28150	20240614	-19.36	18780	20230728	20.87	28150	-19.36	20240614	20200	12.38	20240419	28150	-19.36	20240614	19430	16.83	20231024	1.19	N	084110	500	63 억		1120246	N	N	0	N	00	N
153	20240805	090554	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22900	-800	5	-3.38	66452600	2881	8.49	23150	23600	22700	30800	16600	23700	23065.81	8.88	0	38	24966	24332	23916	23282	22866	24125	23075	63	7100	500	17060	50	1	12621492	2890	7.53	0.56	12	0.02	3041.00	40937.00	28150	20240614	-18.65	18780	20230728	21.94	28150	-18.65	20240614	20200	13.37	20240419	28150	-18.65	20240614	19430	17.86	20231024	1.19	N	084110	500	63 억		1120246	N	N	0	N	00	N
154	20240802	160550	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23700	-1100	5	-4.44	807614750	33852	318.85	24400	24550	23500	32200	17400	24800	23857.22	8.90	0	-2765	25533	25166	24933	24566	24333	25050	24450	63	7400	500	17850	50	1	12621492	2991	7.79	0.58	12	0.27	3041.00	40937.00	28150	20240614	-15.81	18170	20230727	30.43	28150	-15.81	20240614	20200	17.33	20240419	28150	-15.81	20240614	19430	21.98	20231024	1.18	N	084110	500	63 억		1123215	N	N	0	N	00	N
155	20240802	150548	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23650	-1150	5	-4.64	728898400	30513	287.40	24400	24550	23600	32200	17400	24800	23888.13	8.90	0	-2520	25533	25166	24933	24566	24333	25050	24450	63	7400	500	17850	50	1	12621492	2985	7.78	0.58	12	0.24	3041.00	40937.00	28150	20240614	-15.99	18170	20230727	30.16	28150	-15.99	20240614	20200	17.08	20240419	28150	-15.99	20240614	19430	21.72	20231024	1.18	N	084110	500	63 억		1123215	N	N	0	N	00	N
156	20240802	140552	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23650	-1150	5	-4.64	664464500	27790	261.75	24400	24550	23600	32200	17400	24800	23910.20	8.90	0	-1760	25533	25166	24933	24566	24333	25050	24450	63	7400	500	17850	50	1	12621492	2985	7.78	0.58	12	0.22	3041.00	40937.00	28150	20240614	-15.99	18170	20230727	30.16	28150	-15.99	20240614	20200	17.08	20240419	28150	-15.99	20240614	19430	21.72	20231024	1.18	N	084110	500	63 억		1123215	N	N	0	N	00	N
157	20240802	130551	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23950	-850	5	-3.43	564740300	23576	222.06	24400	24550	23700	32200	17400	24800	23954.03	8.90	0	-2846	25533	25166	24933	24566	24333	25050	24450	63	7400	500	17850	50	1	12621492	3023	7.88	0.59	12	0.19	3041.00	40937.00	28150	20240614	-14.92	18170	20230727	31.81	28150	-14.92	20240614	20200	18.56	20240419	28150	-14.92	20240614	19430	23.26	20231024	1.18	N	084110	500	63 억		1123215	N	N	0	N	00	N
158	20240802	120551	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23950	-850	5	-3.43	479689800	20004	188.41	24400	24550	23700	32200	17400	24800	23979.69	8.90	0	-2405	25533	25166	24933	24566	24333	25050	24450	63	7400	500	17850	50	1	12621492	3023	7.88	0.59	12	0.16	3041.00	40937.00	28150	20240614	-14.92	18170	20230727	31.81	28150	-14.92	20240614	20200	18.56	20240419	28150	-14.92	20240614	19430	23.26	20231024	1.18	N	084110	500	63 억		1123215	N	N	0	N	00	N
159	20240802	110552	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24050	-750	5	-3.02	294872550	12240	115.29	24400	24550	23700	32200	17400	24800	24090.89	8.90	0	-2372	25533	25166	24933	24566	24333	25050	24450	63	7400	500	17850	50	1	12621492	3035	7.91	0.59	12	0.10	3041.00	40937.00	28150	20240614	-14.56	18170	20230727	32.36	28150	-14.56	20240614	20200	19.06	20240419	28150	-14.56	20240614	19430	23.78	20231024	1.18	N	084110	500	63 억		1123215	N	N	0	N	00	N
160	20240802	100547	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24050	-750	5	-3.02	273143200	11337	106.78	24400	24550	23700	32200	17400	24800	24093.08	8.90	0	-2277	25533	25166	24933	24566	24333	25050	24450	63	7400	500	17850	50	1	12621492	3035	7.91	0.59	12	0.09	3041.00	40937.00	28150	20240614	-14.56	18170	20230727	32.36	28150	-14.56	20240614	20200	19.06	20240419	28150	-14.56	20240614	19430	23.78	20231024	1.18	N	084110	500	63 억		1123215	N	N	0	N	00	N
161	20240802	090553	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24300	-500	5	-2.02	37954550	1556	14.66	24400	24550	24300	32200	17400	24800	24392.38	8.90	0	228	25533	25166	24933	24566	24333	25050	24450	63	7400	500	17850	50	1	12621492	3067	7.99	0.59	12	0.01	3041.00	40937.00	28150	20240614	-13.68	18170	20230727	33.74	28150	-13.68	20240614	20200	20.30	20240419	28150	-13.68	20240614	19430	25.06	20231024	1.18	N	084110	500	63 억		1123215	N	N	0	N	00	N
162	20240801	160547	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24800	-150	5	-0.60	263863500	10601	99.60	24950	25300	24700	32400	17500	24950	24890.43	8.91	0	-1268	25350	25150	24900	24700	24450	25250	24800	63	7450	500	17960	50	1	12621492	3130	8.16	0.61	12	0.08	3041.00	40937.00	28150	20240614	-11.90	17970	20230726	38.01	28150	-11.90	20240614	20200	22.77	20240419	28150	-11.90	20240614	19430	27.64	20231024	1.19	N	084110	500	63 억		1124473	N	N	0	N	00	N
163	20240801	150604	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24800	-150	5	-0.60	237373200	9532	89.55	24950	25300	24700	32400	17500	24950	24902.77	8.91	0	-923	25350	25150	24900	24700	24450	25250	24800	63	7450	500	17960	50	1	12621492	3130	8.16	0.61	12	0.08	3041.00	40937.00	28150	20240614	-11.90	17970	20230726	38.01	28150	-11.90	20240614	20200	22.77	20240419	28150	-11.90	20240614	19430	27.64	20231024	1.19	N	084110	500	63 억		1124473	N	N	0	N	00	N
164	20240801	140557	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24900	-50	5	-0.20	157963250	6326	59.43	24950	25300	24800	32400	17500	24950	24970.48	8.91	0	-13	25350	25150	24900	24700	24450	25250	24800	63	7450	500	17960	50	1	12621492	3143	8.19	0.61	12	0.05	3041.00	40937.00	28150	20240614	-11.55	17970	20230726	38.56	28150	-11.55	20240614	20200	23.27	20240419	28150	-11.55	20240614	19430	28.15	20231024	1.19	N	084110	500	63 억		1124473	N	N	0	N	00	N
165	20240801	130549	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25000	50	2	0.20	138028250	5526	51.92	24950	25300	24800	32400	17500	24950	24977.97	8.91	0	545	25350	25150	24900	24700	24450	25250	24800	63	7450	500	17960	50	1	12621492	3155	8.22	0.61	12	0.04	3041.00	40937.00	28150	20240614	-11.19	17970	20230726	39.12	28150	-11.19	20240614	20200	23.76	20240419	28150	-11.19	20240614	19430	28.67	20231024	1.19	N	084110	500	63 억		1124473	N	N	0	N	00	N
166	20240801	120553	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24950	0	3	0.00	104644900	4185	39.32	24950	25300	24850	32400	17500	24950	25004.76	8.91	0	757	25350	25150	24900	24700	24450	25250	24800	63	7450	500	17960	50	1	12621492	3149	8.20	0.61	12	0.03	3041.00	40937.00	28150	20240614	-11.37	17970	20230726	38.84	28150	-11.37	20240614	20200	23.51	20240419	28150	-11.37	20240614	19430	28.41	20231024	1.19	N	084110	500	63 억		1124473	N	N	0	N	00	N
167	20240801	110553	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24950	0	3	0.00	83590150	3339	31.37	24950	25300	24850	32400	17500	24950	25034.49	8.91	0	760	25350	25150	24900	24700	24450	25250	24800	63	7450	500	17960	50	1	12621492	3149	8.20	0.61	12	0.03	3041.00	40937.00	28150	20240614	-11.37	17970	20230726	38.84	28150	-11.37	20240614	20200	23.51	20240419	28150	-11.37	20240614	19430	28.41	20231024	1.19	N	084110	500	63 억		1124473	N	N	0	N	00	N
168	20240801	100549	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25050	100	2	0.40	61800200	2467	23.18	24950	25300	24900	32400	17500	24950	25050.75	8.91	0	758	25350	25150	24900	24700	24450	25250	24800	63	7450	500	17960	50	1	12621492	3162	8.24	0.61	12	0.02	3041.00	40937.00	28150	20240614	-11.01	17970	20230726	39.40	28150	-11.01	20240614	20200	24.01	20240419	28150	-11.01	20240614	19430	28.92	20231024	1.19	N	084110	500	63 억		1124473	N	N	0	N	00	N
169	20240801	090542	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24900	-50	5	-0.20	4208150	169	1.59	24950	24950	24900	32400	17500	24950	24900.30	8.91	0	155	25350	25150	24900	24700	24450	25250	24800	63	7450	500	17960	50	1	12621492	3143	8.19	0.61	12	0.00	3041.00	40937.00	28150	20240614	-11.55	17970	20230726	38.56	28150	-11.55	20240614	20200	23.27	20240419	28150	-11.55	20240614	19430	28.15	20231024	1.19	N	084110	500	63 억		1124473	N	N	0	N	00	N