KissMeData/032300/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	160407	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17040	390	2	2.34	508373740	29980	70.04	16690	17190	16690	21600	11660	16650	16956.80	0.46	0	8309	17596	17122	16886	16412	16176	17005	16295	55	4950	500	11980	10	1	10906701	1859	2130.00	2.71	12	0.27	8.00	6288.00	29450	20231206	-42.14	14550	20240805	17.11	25400	-32.91	20240104	14550	17.11	20240805	29450	-42.14	20231206	14550	17.11	20240805	3.25	N	032300	500	54 억		49630	N	N	0	N	00	N
3	20240830	150411	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17050	400	2	2.40	473813240	27951	65.30	16690	17190	16690	21600	11660	16650	16951.57	0.46	0	7590	17596	17122	16886	16412	16176	17005	16295	55	4950	500	11980	10	1	10906701	1860	2131.25	2.71	12	0.26	8.00	6288.00	29450	20231206	-42.11	14550	20240805	17.18	25400	-32.87	20240104	14550	17.18	20240805	29450	-42.11	20231206	14550	17.18	20240805	3.25	N	032300	500	54 억		49630	N	N	0	N	00	N
4	20240830	140410	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16920	270	2	1.62	392499830	23154	54.10	16690	17190	16690	21600	11660	16650	16951.71	0.46	0	4689	17596	17122	16886	16412	16176	17005	16295	55	4950	500	11980	10	1	10906701	1845	2115.00	2.69	12	0.21	8.00	6288.00	29450	20231206	-42.55	14550	20240805	16.29	25400	-33.39	20240104	14550	16.29	20240805	29450	-42.55	20231206	14550	16.29	20240805	3.25	N	032300	500	54 억		49630	N	N	0	N	00	N
5	20240830	130408	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16930	280	2	1.68	384595970	22687	53.00	16690	17190	16690	21600	11660	16650	16952.26	0.46	0	4601	17596	17122	16886	16412	16176	17005	16295	55	4950	500	11980	10	1	10906701	1847	2116.25	2.69	12	0.21	8.00	6288.00	29450	20231206	-42.51	14550	20240805	16.36	25400	-33.35	20240104	14550	16.36	20240805	29450	-42.51	20231206	14550	16.36	20240805	3.25	N	032300	500	54 억		49630	N	N	0	N	00	N
6	20240830	120411	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16880	230	2	1.38	371381330	21906	51.18	16690	17190	16690	21600	11660	16650	16953.41	0.46	0	4605	17596	17122	16886	16412	16176	17005	16295	55	4950	500	11980	10	1	10906701	1841	2110.00	2.68	12	0.20	8.00	6288.00	29450	20231206	-42.68	14550	20240805	16.01	25400	-33.54	20240104	14550	16.01	20240805	29450	-42.68	20231206	14550	16.01	20240805	3.25	N	032300	500	54 억		49630	N	N	0	N	00	N
7	20240830	110411	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16890	240	2	1.44	344536140	20315	47.46	16690	17190	16690	21600	11660	16650	16959.69	0.46	0	5440	17596	17122	16886	16412	16176	17005	16295	55	4950	500	11980	10	1	10906701	1842	2111.25	2.69	12	0.19	8.00	6288.00	29450	20231206	-42.65	14550	20240805	16.08	25400	-33.50	20240104	14550	16.08	20240805	29450	-42.65	20231206	14550	16.08	20240805	3.25	N	032300	500	54 억		49630	N	N	0	N	00	N
8	20240830	100412	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16990	340	2	2.04	252688480	14905	34.82	16690	17190	16690	21600	11660	16650	16953.27	0.46	0	6950	17596	17122	16886	16412	16176	17005	16295	55	4950	500	11980	10	1	10906701	1853	2123.75	2.70	12	0.14	8.00	6288.00	29450	20231206	-42.31	14550	20240805	16.77	25400	-33.11	20240104	14550	16.77	20240805	29450	-42.31	20231206	14550	16.77	20240805	3.25	N	032300	500	54 억		49630	N	N	0	N	00	N
9	20240830	090412	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16910	260	2	1.56	1652280	98	0.23	16690	16930	16690	21600	11660	16650	16860.00	0.46	0	-60	17596	17122	16886	16412	16176	17005	16295	55	4950	500	11980	10	1	10906701	1844	2113.75	2.69	12	0.00	8.00	6288.00	29450	20231206	-42.58	14550	20240805	16.22	25400	-33.43	20240104	14550	16.22	20240805	29450	-42.58	20231206	14550	16.22	20240805	3.25	N	032300	500	54 억		49630	N	N	0	N	00	N
10	20240829	160412	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16650	-600	5	-3.48	714989620	42362	121.15	17250	17360	16650	22400	12080	17250	16879.17	0.48	0	-3130	17990	17620	17430	17060	16870	17805	17245	55	5150	500	12420	10	1	10906701	1816	2081.25	2.65	12	0.39	8.00	6288.00	29450	20231206	-43.46	14550	20240805	14.43	25400	-34.45	20240104	14550	14.43	20240805	29450	-43.46	20231206	14550	14.43	20240805	3.30	N	032300	500	54 억		52760	N	N	0	N	00	N
11	20240829	150415	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16700	-550	5	-3.19	657913480	38937	111.35	17250	17360	16690	22400	12080	17250	16896.87	0.48	0	-2923	17990	17620	17430	17060	16870	17805	17245	55	5150	500	12420	10	1	10906701	1821	2087.50	2.66	12	0.36	8.00	6288.00	29450	20231206	-43.29	14550	20240805	14.78	25400	-34.25	20240104	14550	14.78	20240805	29450	-43.29	20231206	14550	14.78	20240805	3.30	N	032300	500	54 억		52760	N	N	0	N	00	N
12	20240829	140416	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16760	-490	5	-2.84	579427730	34242	97.93	17250	17360	16690	22400	12080	17250	16921.55	0.48	0	-2576	17990	17620	17430	17060	16870	17805	17245	55	5150	500	12420	10	1	10906701	1828	2095.00	2.67	12	0.31	8.00	6288.00	29450	20231206	-43.09	14550	20240805	15.19	25400	-34.02	20240104	14550	15.19	20240805	29450	-43.09	20231206	14550	15.19	20240805	3.30	N	032300	500	54 억		52760	N	N	0	N	00	N
13	20240829	130416	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16750	-500	5	-2.90	464934560	27401	78.36	17250	17360	16730	22400	12080	17250	16967.80	0.48	0	-2433	17990	17620	17430	17060	16870	17805	17245	55	5150	500	12420	10	1	10906701	1827	2093.75	2.66	12	0.25	8.00	6288.00	29450	20231206	-43.12	14550	20240805	15.12	25400	-34.06	20240104	14550	15.12	20240805	29450	-43.12	20231206	14550	15.12	20240805	3.30	N	032300	500	54 억		52760	N	N	0	N	00	N
14	20240829	120413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16950	-300	5	-1.74	296356000	17401	49.76	17250	17360	16840	22400	12080	17250	17030.98	0.48	0	801	17990	17620	17430	17060	16870	17805	17245	55	5150	500	12420	10	1	10906701	1849	2118.75	2.70	12	0.16	8.00	6288.00	29450	20231206	-42.44	14550	20240805	16.49	25400	-33.27	20240104	14550	16.49	20240805	29450	-42.44	20231206	14550	16.49	20240805	3.30	N	032300	500	54 억		52760	N	N	0	N	00	N
15	20240829	110418	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16990	-260	5	-1.51	267922250	15725	44.97	17250	17360	16840	22400	12080	17250	17037.98	0.48	0	1410	17990	17620	17430	17060	16870	17805	17245	55	5150	500	12420	10	1	10906701	1853	2123.75	2.70	12	0.14	8.00	6288.00	29450	20231206	-42.31	14550	20240805	16.77	25400	-33.11	20240104	14550	16.77	20240805	29450	-42.31	20231206	14550	16.77	20240805	3.30	N	032300	500	54 억		52760	N	N	0	N	00	N
16	20240829	100414	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17100	-150	5	-0.87	150693140	8837	25.27	17250	17360	16840	22400	12080	17250	17052.52	0.48	0	886	17990	17620	17430	17060	16870	17805	17245	55	5150	500	12420	10	1	10906701	1865	2137.50	2.72	12	0.08	8.00	6288.00	29450	20231206	-41.94	14550	20240805	17.53	25400	-32.68	20240104	14550	17.53	20240805	29450	-41.94	20231206	14550	17.53	20240805	3.30	N	032300	500	54 억		52760	N	N	0	N	00	N
17	20240829	090415	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17200	-50	5	-0.29	39455510	2311	6.61	17250	17360	16840	22400	12080	17250	17072.92	0.48	0	1124	17990	17620	17430	17060	16870	17805	17245	55	5150	500	12420	10	1	10906701	1876	2150.00	2.74	12	0.02	8.00	6288.00	29450	20231206	-41.60	14550	20240805	18.21	25400	-32.28	20240104	14550	18.21	20240805	29450	-41.60	20231206	14550	18.21	20240805	3.30	N	032300	500	54 억		52760	N	N	0	N	00	N
18	20240828	160403	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17250	-20	5	-0.12	605667200	34788	191.29	17240	17800	17240	22450	12090	17270	17410.23	0.52	0	-4071	17643	17456	17313	17126	16983	17550	17220	55	5180	500	12430	10	1	10906701	1881	2156.25	2.74	12	0.32	8.00	6288.00	29450	20231206	-41.43	14550	20240805	18.56	25400	-32.09	20240104	14550	18.56	20240805	29450	-41.43	20231206	14550	18.56	20240805	3.31	N	032300	500	54 억		56831	N	N	0	N	00	N
19	20240828	150405	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17350	80	2	0.46	475721930	27277	149.99	17240	17800	17240	22450	12090	17270	17440.41	0.52	0	-3720	17643	17456	17313	17126	16983	17550	17220	55	5180	500	12430	10	1	10906701	1892	2168.75	2.76	12	0.25	8.00	6288.00	29450	20231206	-41.09	14550	20240805	19.24	25400	-31.69	20240104	14550	19.24	20240805	29450	-41.09	20231206	14550	19.24	20240805	3.31	N	032300	500	54 억		56831	N	N	0	N	00	N
20	20240828	140407	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17350	80	2	0.46	454614410	26060	143.30	17240	17800	17240	22450	12090	17270	17444.91	0.52	0	-3325	17643	17456	17313	17126	16983	17550	17220	55	5180	500	12430	10	1	10906701	1892	2168.75	2.76	12	0.24	8.00	6288.00	29450	20231206	-41.09	14550	20240805	19.24	25400	-31.69	20240104	14550	19.24	20240805	29450	-41.09	20231206	14550	19.24	20240805	3.31	N	032300	500	54 억		56831	N	N	0	N	00	N
21	20240828	130407	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17430	160	2	0.93	387660970	22205	122.10	17240	17800	17240	22450	12090	17270	17458.27	0.52	0	-3143	17643	17456	17313	17126	16983	17550	17220	55	5180	500	12430	10	1	10906701	1901	2178.75	2.77	12	0.20	8.00	6288.00	29450	20231206	-40.81	14550	20240805	19.79	25400	-31.38	20240104	14550	19.79	20240805	29450	-40.81	20231206	14550	19.79	20240805	3.31	N	032300	500	54 억		56831	N	N	0	N	00	N
22	20240828	120405	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17500	230	2	1.33	341779160	19570	107.61	17240	17800	17240	22450	12090	17270	17464.44	0.52	0	-2516	17643	17456	17313	17126	16983	17550	17220	55	5180	500	12430	10	1	10906701	1909	2187.50	2.78	12	0.18	8.00	6288.00	29450	20231206	-40.58	14550	20240805	20.27	25400	-31.10	20240104	14550	20.27	20240805	29450	-40.58	20231206	14550	20.27	20240805	3.31	N	032300	500	54 억		56831	N	N	0	N	00	N
23	20240828	110405	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17450	180	2	1.04	294652540	16873	92.78	17240	17800	17240	22450	12090	17270	17462.96	0.52	0	-1505	17643	17456	17313	17126	16983	17550	17220	55	5180	500	12430	10	1	10906701	1903	2181.25	2.78	12	0.15	8.00	6288.00	29450	20231206	-40.75	14550	20240805	19.93	25400	-31.30	20240104	14550	19.93	20240805	29450	-40.75	20231206	14550	19.93	20240805	3.31	N	032300	500	54 억		56831	N	N	0	N	00	N
24	20240828	100424	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17410	140	2	0.81	122115000	7038	38.70	17240	17470	17240	22450	12090	17270	17350.81	0.52	0	1054	17643	17456	17313	17126	16983	17550	17220	55	5180	500	12430	10	1	10906701	1899	2176.25	2.77	12	0.06	8.00	6288.00	29450	20231206	-40.88	14550	20240805	19.66	25400	-31.46	20240104	14550	19.66	20240805	29450	-40.88	20231206	14550	19.66	20240805	3.31	N	032300	500	54 억		56831	N	N	0	N	00	N
25	20240828	090411	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17430	160	2	0.93	7216270	418	2.30	17240	17430	17240	22450	12090	17270	17263.80	0.52	0	-66	17643	17456	17313	17126	16983	17550	17220	55	5180	500	12430	10	1	10906701	1901	2178.75	2.77	12	0.00	8.00	6288.00	29450	20231206	-40.81	14550	20240805	19.79	25400	-31.38	20240104	14550	19.79	20240805	29450	-40.81	20231206	14550	19.79	20240805	3.31	N	032300	500	54 억		56831	N	N	0	N	00	N
26	20240827	160404	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17270	-60	5	-0.35	309965340	17909	43.84	17170	17500	17170	22500	12140	17330	17307.80	0.54	0	-1602	18090	17710	17520	17140	16950	17615	17045	55	5170	500	12470	10	1	10906701	1884	2158.75	2.75	12	0.16	8.00	6288.00	29450	20231206	-41.36	14550	20240805	18.69	25400	-32.01	20240104	14550	18.69	20240805	29450	-41.36	20231206	14550	18.69	20240805	3.26	N	032300	500	54 억		58433	N	N	0	N	00	N
27	20240827	150405	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17330	0	3	0.00	252253780	14573	35.67	17170	17500	17170	22500	12140	17330	17309.67	0.54	0	-1848	18090	17710	17520	17140	16950	17615	17045	55	5170	500	12470	10	1	10906701	1890	2166.25	2.76	12	0.13	8.00	6288.00	29450	20231206	-41.15	14550	20240805	19.11	25400	-31.77	20240104	14550	19.11	20240805	29450	-41.15	20231206	14550	19.11	20240805	3.26	N	032300	500	54 억		58433	N	N	0	N	00	N
28	20240827	140406	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17340	10	2	0.06	220977490	12769	31.26	17170	17500	17170	22500	12140	17330	17305.78	0.54	0	-2103	18090	17710	17520	17140	16950	17615	17045	55	5170	500	12470	10	1	10906701	1891	2167.50	2.76	12	0.12	8.00	6288.00	29450	20231206	-41.12	14550	20240805	19.18	25400	-31.73	20240104	14550	19.18	20240805	29450	-41.12	20231206	14550	19.18	20240805	3.26	N	032300	500	54 억		58433	N	N	0	N	00	N
29	20240827	130407	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17300	-30	5	-0.17	207380370	11984	29.34	17170	17500	17170	22500	12140	17330	17304.77	0.54	0	-2011	18090	17710	17520	17140	16950	17615	17045	55	5170	500	12470	10	1	10906701	1887	2162.50	2.75	12	0.11	8.00	6288.00	29450	20231206	-41.26	14550	20240805	18.90	25400	-31.89	20240104	14550	18.90	20240805	29450	-41.26	20231206	14550	18.90	20240805	3.26	N	032300	500	54 억		58433	N	N	0	N	00	N
30	20240827	120409	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17290	-40	5	-0.23	173020290	9996	24.47	17170	17500	17170	22500	12140	17330	17308.95	0.54	0	-1349	18090	17710	17520	17140	16950	17615	17045	55	5170	500	12470	10	1	10906701	1886	2161.25	2.75	12	0.09	8.00	6288.00	29450	20231206	-41.29	14550	20240805	18.83	25400	-31.93	20240104	14550	18.83	20240805	29450	-41.29	20231206	14550	18.83	20240805	3.26	N	032300	500	54 억		58433	N	N	0	N	00	N
31	20240827	110407	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17280	-50	5	-0.29	150669900	8704	21.31	17170	17500	17170	22500	12140	17330	17310.42	0.54	0	-1176	18090	17710	17520	17140	16950	17615	17045	55	5170	500	12470	10	1	10906701	1885	2160.00	2.75	12	0.08	8.00	6288.00	29450	20231206	-41.32	14550	20240805	18.76	25400	-31.97	20240104	14550	18.76	20240805	29450	-41.32	20231206	14550	18.76	20240805	3.26	N	032300	500	54 억		58433	N	N	0	N	00	N
32	20240827	100404	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17360	30	2	0.17	102185030	5905	14.46	17170	17500	17170	22500	12140	17330	17304.83	0.54	0	40	18090	17710	17520	17140	16950	17615	17045	55	5170	500	12470	10	1	10906701	1893	2170.00	2.76	12	0.05	8.00	6288.00	29450	20231206	-41.05	14550	20240805	19.31	25400	-31.65	20240104	14550	19.31	20240805	29450	-41.05	20231206	14550	19.31	20240805	3.26	N	032300	500	54 억		58433	N	N	0	N	00	N
33	20240827	090403	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17330	0	3	0.00	20388030	1187	2.91	17170	17330	17170	22500	12140	17330	17176.10	0.54	0	56	18090	17710	17520	17140	16950	17615	17045	55	5170	500	12470	10	1	10906701	1890	2166.25	2.76	12	0.01	8.00	6288.00	29450	20231206	-41.15	14550	20240805	19.11	25400	-31.77	20240104	14550	19.11	20240805	29450	-41.15	20231206	14550	19.11	20240805	3.26	N	032300	500	54 억		58433	N	N	0	N	00	N
34	20240826	160402	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17330	-480	5	-2.70	716368110	40713	95.88	17890	17900	17330	23150	12470	17810	17595.76	0.66	0	-13819	18283	18046	17923	17686	17563	17985	17625	55	5340	500	12820	10	1	10906701	1890	2166.25	2.76	12	0.37	8.00	6288.00	29450	20231206	-41.15	14550	20240805	19.11	25400	-31.77	20240104	14550	19.11	20240805	29450	-41.15	20231206	14550	19.11	20240805	3.26	N	032300	500	54 억		72245	N	N	0	N	00	N
35	20240826	150405	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17420	-390	5	-2.19	652668190	37048	87.25	17890	17900	17400	23150	12470	17810	17616.83	0.66	0	-13479	18283	18046	17923	17686	17563	17985	17625	55	5340	500	12820	10	1	10906701	1900	2177.50	2.77	12	0.34	8.00	6288.00	29450	20231206	-40.85	14550	20240805	19.73	25400	-31.42	20240104	14550	19.73	20240805	29450	-40.85	20231206	14550	19.73	20240805	3.26	N	032300	500	54 억		72245	N	N	0	N	00	N
36	20240826	140405	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17430	-380	5	-2.13	599127060	33974	80.01	17890	17900	17400	23150	12470	17810	17634.87	0.66	0	-12479	18283	18046	17923	17686	17563	17985	17625	55	5340	500	12820	10	1	10906701	1901	2178.75	2.77	12	0.31	8.00	6288.00	29450	20231206	-40.81	14550	20240805	19.79	25400	-31.38	20240104	14550	19.79	20240805	29450	-40.81	20231206	14550	19.79	20240805	3.26	N	032300	500	54 억		72245	N	N	0	N	00	N
37	20240826	130407	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17430	-380	5	-2.13	565915930	32068	75.52	17890	17900	17400	23150	12470	17810	17647.37	0.66	0	-12429	18283	18046	17923	17686	17563	17985	17625	55	5340	500	12820	10	1	10906701	1901	2178.75	2.77	12	0.29	8.00	6288.00	29450	20231206	-40.81	14550	20240805	19.79	25400	-31.38	20240104	14550	19.79	20240805	29450	-40.81	20231206	14550	19.79	20240805	3.26	N	032300	500	54 억		72245	N	N	0	N	00	N
38	20240826	120404	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17620	-190	5	-1.07	375066860	21189	49.90	17890	17900	17600	23150	12470	17810	17701.02	0.66	0	-6114	18283	18046	17923	17686	17563	17985	17625	55	5340	500	12820	10	1	10906701	1922	2202.50	2.80	12	0.19	8.00	6288.00	29450	20231206	-40.17	14550	20240805	21.10	25400	-30.63	20240104	14550	21.10	20240805	29450	-40.17	20231206	14550	21.10	20240805	3.26	N	032300	500	54 억		72245	N	N	0	N	00	N
39	20240826	110405	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17630	-180	5	-1.01	299889080	16924	39.86	17890	17900	17600	23150	12470	17810	17719.75	0.66	0	-5649	18283	18046	17923	17686	17563	17985	17625	55	5340	500	12820	10	1	10906701	1923	2203.75	2.80	12	0.16	8.00	6288.00	29450	20231206	-40.14	14550	20240805	21.17	25400	-30.59	20240104	14550	21.17	20240805	29450	-40.14	20231206	14550	21.17	20240805	3.26	N	032300	500	54 억		72245	N	N	0	N	00	N
40	20240826	100405	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17800	-10	5	-0.06	183449910	10336	24.34	17890	17900	17650	23150	12470	17810	17748.64	0.66	0	-3260	18283	18046	17923	17686	17563	17985	17625	55	5340	500	12820	10	1	10906701	1941	2225.00	2.83	12	0.09	8.00	6288.00	29450	20231206	-39.56	14550	20240805	22.34	25400	-29.92	20240104	14550	22.34	20240805	29450	-39.56	20231206	14550	22.34	20240805	3.26	N	032300	500	54 억		72245	N	N	0	N	00	N
41	20240826	090404	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17760	-50	5	-0.28	30769110	1730	4.07	17890	17890	17760	23150	12470	17810	17785.61	0.66	0	370	18283	18046	17923	17686	17563	17985	17625	55	5340	500	12820	10	1	10906701	1937	2220.00	2.82	12	0.02	8.00	6288.00	29450	20231206	-39.69	14550	20240805	22.06	25400	-30.08	20240104	14550	22.06	20240805	29450	-39.69	20231206	14550	22.06	20240805	3.26	N	032300	500	54 억		72245	N	N	0	N	00	N
42	20240823	160402	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17810	-490	5	-2.68	757894140	42322	75.24	17950	18160	17800	23750	12810	18300	17907.88	0.74	0	-8182	19320	18810	18430	17920	17540	18620	17730	55	5450	500	13170	10	1	10906701	1942	2226.25	2.83	12	0.39	8.00	6288.00	29450	20231206	-39.52	14550	20240805	22.41	25400	-29.88	20240104	14550	22.41	20240805	29450	-39.52	20231206	14550	22.41	20240805	3.30	N	032300	500	54 억		80426	N	N	0	N	00	N
43	20240823	150405	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17860	-440	5	-2.40	660984260	36887	65.58	17950	18160	17800	23750	12810	18300	17919.17	0.74	0	-8949	19320	18810	18430	17920	17540	18620	17730	55	5450	500	13170	10	1	10906701	1948	2232.50	2.84	12	0.34	8.00	6288.00	29450	20231206	-39.35	14550	20240805	22.75	25400	-29.69	20240104	14550	22.75	20240805	29450	-39.35	20231206	14550	22.75	20240805	3.30	N	032300	500	54 억		80426	N	N	0	N	00	N
44	20240823	140405	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17870	-430	5	-2.35	586296330	32706	58.14	17950	18160	17800	23750	12810	18300	17926.26	0.74	0	-8789	19320	18810	18430	17920	17540	18620	17730	55	5450	500	13170	10	1	10906701	1949	2233.75	2.84	12	0.30	8.00	6288.00	29450	20231206	-39.32	14550	20240805	22.82	25400	-29.65	20240104	14550	22.82	20240805	29450	-39.32	20231206	14550	22.82	20240805	3.30	N	032300	500	54 억		80426	N	N	0	N	00	N
45	20240823	130404	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17900	-400	5	-2.19	528129800	29456	52.37	17950	18160	17800	23750	12810	18300	17929.45	0.74	0	-7995	19320	18810	18430	17920	17540	18620	17730	55	5450	500	13170	10	1	10906701	1952	2237.50	2.85	12	0.27	8.00	6288.00	29450	20231206	-39.22	14550	20240805	23.02	25400	-29.53	20240104	14550	23.02	20240805	29450	-39.22	20231206	14550	23.02	20240805	3.30	N	032300	500	54 억		80426	N	N	0	N	00	N
46	20240823	120403	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17850	-450	5	-2.46	433374320	24161	42.95	17950	18160	17800	23750	12810	18300	17936.94	0.74	0	-3914	19320	18810	18430	17920	17540	18620	17730	55	5450	500	13170	10	1	10906701	1947	2231.25	2.84	12	0.22	8.00	6288.00	29450	20231206	-39.39	14550	20240805	22.68	25400	-29.72	20240104	14550	22.68	20240805	29450	-39.39	20231206	14550	22.68	20240805	3.30	N	032300	500	54 억		80426	N	N	0	N	00	N
47	20240823	110403	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17950	-350	5	-1.91	397857980	22174	39.42	17950	18160	17800	23750	12810	18300	17942.54	0.74	0	-3844	19320	18810	18430	17920	17540	18620	17730	55	5450	500	13170	10	1	10906701	1958	2243.75	2.85	12	0.20	8.00	6288.00	29450	20231206	-39.05	14550	20240805	23.37	25400	-29.33	20240104	14550	23.37	20240805	29450	-39.05	20231206	14550	23.37	20240805	3.30	N	032300	500	54 억		80426	N	N	0	N	00	N
48	20240823	100402	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18000	-300	5	-1.64	255476060	14215	25.27	17950	18160	17900	23750	12810	18300	17972.29	0.74	0	-1966	19320	18810	18430	17920	17540	18620	17730	55	5450	500	13170	10	1	10906701	1963	2250.00	2.86	12	0.13	8.00	6288.00	29450	20231206	-38.88	14550	20240805	23.71	25400	-29.13	20240104	14550	23.71	20240805	29450	-38.88	20231206	14550	23.71	20240805	3.30	N	032300	500	54 억		80426	N	N	0	N	00	N
49	20240823	090404	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18040	-260	5	-1.42	54156600	3017	5.36	17950	18050	17910	23750	12810	18300	17950.48	0.74	0	470	19320	18810	18430	17920	17540	18620	17730	55	5450	500	13170	10	1	10906701	1968	2255.00	2.87	12	0.03	8.00	6288.00	29450	20231206	-38.74	14550	20240805	23.99	25400	-28.98	20240104	14550	23.99	20240805	29450	-38.74	20231206	14550	23.99	20240805	3.30	N	032300	500	54 억		80426	N	N	0	N	00	N
50	20240822	160401	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18300	-450	5	-2.40	1021330210	55484	49.63	18680	18940	18050	24350	13130	18750	18407.69	0.75	0	-848	20063	19406	18983	18326	17903	19195	18115	55	5600	500	13500	10	1	10906701	1996	2287.50	2.91	12	0.51	8.00	6288.00	29450	20231206	-37.86	14550	20240805	25.77	25400	-27.95	20240104	14550	25.77	20240805	29450	-37.86	20231206	14550	25.77	20240805	3.27	N	032300	500	54 억		81274	N	N	0	N	00	N
51	20240822	150404	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18330	-420	5	-2.24	952806340	51743	46.29	18680	18940	18050	24350	13130	18750	18414.21	0.75	0	-927	20063	19406	18983	18326	17903	19195	18115	55	5600	500	13500	10	1	10906701	1999	2291.25	2.92	12	0.47	8.00	6288.00	29450	20231206	-37.76	14550	20240805	25.98	25400	-27.83	20240104	14550	25.98	20240805	29450	-37.76	20231206	14550	25.98	20240805	3.27	N	032300	500	54 억		81274	N	N	0	N	00	N
52	20240822	140405	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18380	-370	5	-1.97	886080130	48111	43.04	18680	18940	18050	24350	13130	18750	18417.41	0.75	0	-280	20063	19406	18983	18326	17903	19195	18115	55	5600	500	13500	10	1	10906701	2005	2297.50	2.92	12	0.44	8.00	6288.00	29450	20231206	-37.59	14550	20240805	26.32	25400	-27.64	20240104	14550	26.32	20240805	29450	-37.59	20231206	14550	26.32	20240805	3.27	N	032300	500	54 억		81274	N	N	0	N	00	N
53	20240822	130403	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18260	-490	5	-2.61	804692260	43641	39.04	18680	18940	18060	24350	13130	18750	18438.91	0.75	0	-2576	20063	19406	18983	18326	17903	19195	18115	55	5600	500	13500	10	1	10906701	1992	2282.50	2.90	12	0.40	8.00	6288.00	29450	20231206	-38.00	14550	20240805	25.50	25400	-28.11	20240104	14550	25.50	20240805	29450	-38.00	20231206	14550	25.50	20240805	3.27	N	032300	500	54 억		81274	N	N	0	N	00	N
54	20240822	120407	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18220	-530	5	-2.83	677647690	36639	32.78	18680	18940	18150	24350	13130	18750	18495.26	0.75	0	-1971	20063	19406	18983	18326	17903	19195	18115	55	5600	500	13500	10	1	10906701	1987	2277.50	2.90	12	0.34	8.00	6288.00	29450	20231206	-38.13	14550	20240805	25.22	25400	-28.27	20240104	14550	25.22	20240805	29450	-38.13	20231206	14550	25.22	20240805	3.27	N	032300	500	54 억		81274	N	N	0	N	00	N
55	20240822	110402	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18350	-400	5	-2.13	576089770	31075	27.80	18680	18940	18220	24350	13130	18750	18538.69	0.75	0	-18	20063	19406	18983	18326	17903	19195	18115	55	5600	500	13500	10	1	10906701	2001	2293.75	2.92	12	0.28	8.00	6288.00	29450	20231206	-37.69	14550	20240805	26.12	25400	-27.76	20240104	14550	26.12	20240805	29450	-37.69	20231206	14550	26.12	20240805	3.27	N	032300	500	54 억		81274	N	N	0	N	00	N
56	20240822	100403	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18360	-390	5	-2.08	429430580	23063	20.63	18680	18940	18340	24350	13130	18750	18619.89	0.75	0	49	20063	19406	18983	18326	17903	19195	18115	55	5600	500	13500	10	1	10906701	2002	2295.00	2.92	12	0.21	8.00	6288.00	29450	20231206	-37.66	14550	20240805	26.19	25400	-27.72	20240104	14550	26.19	20240805	29450	-37.66	20231206	14550	26.19	20240805	3.27	N	032300	500	54 억		81274	N	N	0	N	00	N
57	20240822	090401	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18680	-70	5	-0.37	49895360	2668	2.39	18680	18870	18680	24350	13130	18750	18701.41	0.75	0	137	20063	19406	18983	18326	17903	19195	18115	55	5600	500	13500	10	1	10906701	2037	2335.00	2.97	12	0.02	8.00	6288.00	29450	20231206	-36.57	14550	20240805	28.38	25400	-26.46	20240104	14550	28.38	20240805	29450	-36.57	20231206	14550	28.38	20240805	3.27	N	032300	500	54 억		81274	N	N	0	N	00	N
58	20240821	160402	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18750	-750	5	-3.85	2072245820	109907	89.88	19360	19640	18560	25350	13650	19500	18851.37	0.58	0	17901	20486	19992	19656	19162	18826	19825	18995	55	5850	500	14040	10	1	10906701	2045	2343.75	2.98	12	1.01	8.00	6288.00	29450	20231206	-36.33	14550	20240805	28.87	25400	-26.18	20240104	14550	28.87	20240805	29450	-36.33	20231206	14550	28.87	20240805	2.90	N	032300	500	54 억		63360	N	N	0	N	00	N
59	20240821	150405	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18600	-900	5	-4.62	1919852340	101740	83.20	19360	19640	18560	25350	13650	19500	18866.67	0.58	0	13936	20486	19992	19656	19162	18826	19825	18995	55	5850	500	14040	10	1	10906701	2029	2325.00	2.96	12	0.93	8.00	6288.00	29450	20231206	-36.84	14550	20240805	27.84	25400	-26.77	20240104	14550	27.84	20240805	29450	-36.84	20231206	14550	27.84	20240805	2.90	N	032300	500	54 억		63360	N	N	0	N	00	N
60	20240821	140402	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18670	-830	5	-4.26	1689703250	89406	73.11	19360	19640	18650	25350	13650	19500	18895.40	0.58	0	11810	20486	19992	19656	19162	18826	19825	18995	55	5850	500	14040	10	1	10906701	2036	2333.75	2.97	12	0.82	8.00	6288.00	29450	20231206	-36.60	14550	20240805	28.32	25400	-26.50	20240104	14550	28.32	20240805	29450	-36.60	20231206	14550	28.32	20240805	2.90	N	032300	500	54 억		63360	N	N	0	N	00	N
61	20240821	130403	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18770	-730	5	-3.74	1564841640	82732	67.66	19360	19640	18650	25350	13650	19500	18910.57	0.58	0	13846	20486	19992	19656	19162	18826	19825	18995	55	5850	500	14040	10	1	10906701	2047	2346.25	2.99	12	0.76	8.00	6288.00	29450	20231206	-36.26	14550	20240805	29.00	25400	-26.10	20240104	14550	29.00	20240805	29450	-36.26	20231206	14550	29.00	20240805	2.90	N	032300	500	54 억		63360	N	N	0	N	00	N
62	20240821	120407	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18720	-780	5	-4.00	1427947870	75414	61.67	19360	19640	18650	25350	13650	19500	18930.53	0.58	0	16485	20486	19992	19656	19162	18826	19825	18995	55	5850	500	14040	10	1	10906701	2042	2340.00	2.98	12	0.69	8.00	6288.00	29450	20231206	-36.43	14550	20240805	28.66	25400	-26.30	20240104	14550	28.66	20240805	29450	-36.43	20231206	14550	28.66	20240805	2.90	N	032300	500	54 억		63360	N	N	0	N	00	N
63	20240821	110401	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18780	-720	5	-3.69	1363534100	71968	58.85	19360	19640	18650	25350	13650	19500	18942.02	0.58	0	17141	20486	19992	19656	19162	18826	19825	18995	55	5850	500	14040	10	1	10906701	2048	2347.50	2.99	12	0.66	8.00	6288.00	29450	20231206	-36.23	14550	20240805	29.07	25400	-26.06	20240104	14550	29.07	20240805	29450	-36.23	20231206	14550	29.07	20240805	2.90	N	032300	500	54 억		63360	N	N	0	N	00	N
64	20240821	100405	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18860	-640	5	-3.28	801794190	42045	34.38	19360	19640	18840	25350	13650	19500	19064.06	0.58	0	6874	20486	19992	19656	19162	18826	19825	18995	55	5850	500	14040	10	1	10906701	2057	2357.50	3.00	12	0.39	8.00	6288.00	29450	20231206	-35.96	14550	20240805	29.62	25400	-25.75	20240104	14550	29.62	20240805	29450	-35.96	20231206	14550	29.62	20240805	2.90	N	032300	500	54 억		63360	N	N	0	N	00	N
65	20240821	090402	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19400	-100	5	-0.51	40848920	2100	1.72	19360	19640	19360	25350	13650	19500	19434.19	0.58	0	41	20486	19992	19656	19162	18826	19825	18995	55	5850	500	14040	10	1	10906701	2116	2425.00	3.09	12	0.02	8.00	6288.00	29450	20231206	-34.13	14550	20240805	33.33	25400	-23.62	20240104	14550	33.33	20240805	29450	-34.13	20231206	14550	33.33	20240805	2.90	N	032300	500	54 억		63360	N	N	0	N	00	N
66	20240820	160358	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19500	-600	5	-2.99	2355733280	119559	19.11	19690	20150	19320	26100	14100	20100	19703.35	0.50	0	8960	22346	21222	20376	19252	18406	20800	18830	55	6000	500	14470	10	1	10906701	2127	2437.50	3.10	12	1.10	8.00	6288.00	29450	20231206	-33.79	14550	20240805	34.02	25400	-23.23	20240104	14550	34.02	20240805	29450	-33.79	20231206	14550	34.02	20240805	2.95	N	032300	500	54 억		54413	N	N	0	N	00	N
67	20240820	150401	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19540	-560	5	-2.79	2217335000	112456	17.98	19690	20150	19320	26100	14100	20100	19716.95	0.50	0	9893	22346	21222	20376	19252	18406	20800	18830	55	6000	500	14470	10	1	10906701	2131	2442.50	3.11	12	1.03	8.00	6288.00	29450	20231206	-33.65	14550	20240805	34.30	25400	-23.07	20240104	14550	34.30	20240805	29450	-33.65	20231206	14550	34.30	20240805	2.95	N	032300	500	54 억		54413	N	N	0	N	00	N
68	20240820	140402	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19540	-560	5	-2.79	1969678650	99775	15.95	19690	20150	19320	26100	14100	20100	19740.78	0.50	0	9538	22346	21222	20376	19252	18406	20800	18830	55	6000	500	14470	10	1	10906701	2131	2442.50	3.11	12	0.91	8.00	6288.00	29450	20231206	-33.65	14550	20240805	34.30	25400	-23.07	20240104	14550	34.30	20240805	29450	-33.65	20231206	14550	34.30	20240805	2.95	N	032300	500	54 억		54413	N	N	0	N	00	N
69	20240820	130401	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19760	-340	5	-1.69	1749503570	88558	14.16	19690	20150	19320	26100	14100	20100	19754.99	0.50	0	9303	22346	21222	20376	19252	18406	20800	18830	55	6000	500	14470	10	1	10906701	2155	2470.00	3.14	12	0.81	8.00	6288.00	29450	20231206	-32.90	14550	20240805	35.81	25400	-22.20	20240104	14550	35.81	20240805	29450	-32.90	20231206	14550	35.81	20240805	2.95	N	032300	500	54 억		54413	N	N	0	N	00	N
70	20240820	120402	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19930	-170	5	-0.85	1602170360	81127	12.97	19690	20150	19320	26100	14100	20100	19748.40	0.50	0	7559	22346	21222	20376	19252	18406	20800	18830	55	6000	500	14470	10	1	10906701	2174	2491.25	3.17	12	0.74	8.00	6288.00	29450	20231206	-32.33	14550	20240805	36.98	25400	-21.54	20240104	14550	36.98	20240805	29450	-32.33	20231206	14550	36.98	20240805	2.95	N	032300	500	54 억		54413	N	N	0	N	00	N
71	20240820	110401	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19840	-260	5	-1.29	1445957460	73243	11.71	19690	20150	19320	26100	14100	20100	19741.34	0.50	0	5747	22346	21222	20376	19252	18406	20800	18830	55	6000	500	14470	10	1	10906701	2164	2480.00	3.16	12	0.67	8.00	6288.00	29450	20231206	-32.63	14550	20240805	36.36	25400	-21.89	20240104	14550	36.36	20240805	29450	-32.63	20231206	14550	36.36	20240805	2.95	N	032300	500	54 억		54413	N	N	0	N	00	N
72	20240820	100359	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19960	-140	5	-0.70	1209558500	61351	9.81	19690	20150	19320	26100	14100	20100	19714.64	0.50	0	6019	22346	21222	20376	19252	18406	20800	18830	55	6000	500	14470	10	1	10906701	2177	2495.00	3.17	12	0.56	8.00	6288.00	29450	20231206	-32.22	14550	20240805	37.18	25400	-21.42	20240104	14550	37.18	20240805	29450	-32.22	20231206	14550	37.18	20240805	2.95	N	032300	500	54 억		54413	N	N	0	N	00	N
73	20240820	090400	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19480	-620	5	-3.08	265647540	13557	2.17	19690	19790	19480	26100	14100	20100	19590.39	0.50	0	2711	22346	21222	20376	19252	18406	20800	18830	55	6000	500	14470	10	1	10906701	2125	2435.00	3.10	12	0.12	8.00	6288.00	29450	20231206	-33.85	14550	20240805	33.88	25400	-23.31	20240104	14550	33.88	20240805	29450	-33.85	20231206	14550	33.88	20240805	2.95	N	032300	500	54 억		54413	N	N	0	N	00	N
74	20240819	160355	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20100	1340	2	7.14	12609789060	617300	561.56	20950	21500	19530	24350	13140	18760	20427.78	1.16	0	-67783	19466	19112	18406	18052	17346	19290	18230	55	5590	500	13500	50	1	10906701	2192	2512.50	3.20	12	5.66	8.00	6288.00	29450	20231206	-31.75	14550	20240805	38.14	25400	-20.87	20240104	14550	38.14	20240805	29450	-31.75	20231206	14550	38.14	20240805	2.95	N	032300	500	54 억		126268	N	N	0	N	00	N
75	20240819	150358	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19920	1160	2	6.18	12150907790	594406	540.73	20950	21500	19530	24350	13140	18760	20442.10	1.16	0	-69846	19466	19112	18406	18052	17346	19290	18230	55	5590	500	13500	10	1	10906701	2173	2490.00	3.17	12	5.45	8.00	6288.00	29450	20231206	-32.36	14550	20240805	36.91	25400	-21.57	20240104	14550	36.91	20240805	29450	-32.36	20231206	14550	36.91	20240805	2.95	N	032300	500	54 억		126268	N	N	0	N	00	N
76	20240819	140400	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19800	1040	2	5.54	11546195250	564063	513.13	20950	21500	19530	24350	13140	18760	20469.69	1.16	0	-69447	19466	19112	18406	18052	17346	19290	18230	55	5590	500	13500	10	1	10906701	2160	2475.00	3.15	12	5.17	8.00	6288.00	29450	20231206	-32.77	14550	20240805	36.08	25400	-22.05	20240104	14550	36.08	20240805	29450	-32.77	20231206	14550	36.08	20240805	2.95	N	032300	500	54 억		126268	N	N	0	N	00	N
77	20240819	130358	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19760	1000	2	5.33	11159821670	544488	495.32	20950	21500	19530	24350	13140	18760	20495.99	1.16	0	-69065	19466	19112	18406	18052	17346	19290	18230	55	5590	500	13500	10	1	10906701	2155	2470.00	3.14	12	4.99	8.00	6288.00	29450	20231206	-32.90	14550	20240805	35.81	25400	-22.20	20240104	14550	35.81	20240805	29450	-32.90	20231206	14550	35.81	20240805	2.95	N	032300	500	54 억		126268	N	N	0	N	00	N
78	20240819	120356	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19830	1070	2	5.70	10619106210	517014	470.33	20950	21500	19750	24350	13140	18760	20539.30	1.16	0	-69232	19466	19112	18406	18052	17346	19290	18230	55	5590	500	13500	10	1	10906701	2163	2478.75	3.15	12	4.74	8.00	6288.00	29450	20231206	-32.67	14550	20240805	36.29	25400	-21.93	20240104	14550	36.29	20240805	29450	-32.67	20231206	14550	36.29	20240805	2.95	N	032300	500	54 억		126268	N	N	0	N	00	N
79	20240819	110359	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19830	1070	2	5.70	10138284990	492761	448.27	20950	21500	19770	24350	13140	18760	20574.45	1.16	0	-67024	19466	19112	18406	18052	17346	19290	18230	55	5590	500	13500	10	1	10906701	2163	2478.75	3.15	12	4.52	8.00	6288.00	29450	20231206	-32.67	14550	20240805	36.29	25400	-21.93	20240104	14550	36.29	20240805	29450	-32.67	20231206	14550	36.29	20240805	2.95	N	032300	500	54 억		126268	N	N	0	N	00	N
80	20240819	100358	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20050	1290	2	6.88	8766559000	424030	385.74	20950	21500	20000	24350	13140	18760	20674.38	1.16	0	-62672	19466	19112	18406	18052	17346	19290	18230	55	5590	500	13500	50	1	10906701	2187	2506.25	3.19	12	3.89	8.00	6288.00	29450	20231206	-31.92	14550	20240805	37.80	25400	-21.06	20240104	14550	37.80	20240805	29450	-31.92	20231206	14550	37.80	20240805	2.95	N	032300	500	54 억		126268	N	N	0	N	00	N
81	20240819	090359	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21300	2540	2	13.54	2770239250	132662	120.68	20950	21450	20450	24350	13140	18760	20881.93	1.16	0	-20474	19466	19112	18406	18052	17346	19290	18230	55	5590	500	13500	50	1	10906701	2323	2662.50	3.39	12	1.22	8.00	6288.00	29450	20231206	-27.67	14550	20240805	46.39	25400	-16.14	20240104	14550	46.39	20240805	29450	-27.67	20231206	14550	46.39	20240805	2.95	N	032300	500	54 억		126268	N	N	0	N	00	N
82	20240816	160355	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18760	1010	2	5.69	978423650	54007	207.26	17980	18760	17700	23050	12430	17750	18108.51	1.05	0	11082	18136	17942	17706	17512	17276	18040	17610	55	5300	500	12780	10	1	10906701	2046	2345.00	2.98	12	0.50	8.00	6288.00	29450	20231206	-36.30	14550	20240805	28.93	25400	-26.14	20240104	14550	28.93	20240805	29450	-36.30	20231206	14550	28.93	20240805	2.95	N	032300	500	54 억		114686	N	N	0	N	00	N
83	20240816	150357	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18160	410	2	2.31	746247580	41426	158.98	17980	18290	17700	23050	12430	17750	18013.99	1.05	0	9435	18136	17942	17706	17512	17276	18040	17610	55	5300	500	12780	10	1	10906701	1981	2270.00	2.89	12	0.38	8.00	6288.00	29450	20231206	-38.34	14550	20240805	24.81	25400	-28.50	20240104	14550	24.81	20240805	29450	-38.34	20231206	14550	24.81	20240805	2.95	N	032300	500	54 억		114686	N	N	0	N	00	N
84	20240816	140357	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18030	280	2	1.58	605164120	33654	129.16	17980	18290	17700	23050	12430	17750	17981.94	1.05	0	5396	18136	17942	17706	17512	17276	18040	17610	55	5300	500	12780	10	1	10906701	1966	2253.75	2.87	12	0.31	8.00	6288.00	29450	20231206	-38.78	14550	20240805	23.92	25400	-29.02	20240104	14550	23.92	20240805	29450	-38.78	20231206	14550	23.92	20240805	2.95	N	032300	500	54 억		114686	N	N	0	N	00	N
85	20240816	130359	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18090	340	2	1.92	564057060	31380	120.43	17980	18290	17700	23050	12430	17750	17975.05	1.05	0	4682	18136	17942	17706	17512	17276	18040	17610	55	5300	500	12780	10	1	10906701	1973	2261.25	2.88	12	0.29	8.00	6288.00	29450	20231206	-38.57	14550	20240805	24.33	25400	-28.78	20240104	14550	24.33	20240805	29450	-38.57	20231206	14550	24.33	20240805	2.95	N	032300	500	54 억		114686	N	N	0	N	00	N
86	20240816	120358	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18140	390	2	2.20	455773160	25375	97.38	17980	18290	17700	23050	12430	17750	17961.50	1.05	0	5900	18136	17942	17706	17512	17276	18040	17610	55	5300	500	12780	10	1	10906701	1978	2267.50	2.88	12	0.23	8.00	6288.00	29450	20231206	-38.40	14550	20240805	24.67	25400	-28.58	20240104	14550	24.67	20240805	29450	-38.40	20231206	14550	24.67	20240805	2.95	N	032300	500	54 억		114686	N	N	0	N	00	N
87	20240816	110359	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17880	130	2	0.73	253120890	14181	54.42	17980	17980	17700	23050	12430	17750	17849.30	1.05	0	3845	18136	17942	17706	17512	17276	18040	17610	55	5300	500	12780	10	1	10906701	1950	2235.00	2.84	12	0.13	8.00	6288.00	29450	20231206	-39.29	14550	20240805	22.89	25400	-29.61	20240104	14550	22.89	20240805	29450	-39.29	20231206	14550	22.89	20240805	2.95	N	032300	500	54 억		114686	N	N	0	N	00	N
88	20240816	100356	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17900	150	2	0.85	111599670	6267	24.05	17980	17980	17700	23050	12430	17750	17807.51	1.05	0	178	18136	17942	17706	17512	17276	18040	17610	55	5300	500	12780	10	1	10906701	1952	2237.50	2.85	12	0.06	8.00	6288.00	29450	20231206	-39.22	14550	20240805	23.02	25400	-29.53	20240104	14550	23.02	20240805	29450	-39.22	20231206	14550	23.02	20240805	2.95	N	032300	500	54 억		114686	N	N	0	N	00	N
89	20240816	090356	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17960	210	2	1.18	1402240	78	0.30	17980	17980	17800	23050	12430	17750	17977.44	1.05	0	-4	18136	17942	17706	17512	17276	18040	17610	55	5300	500	12780	10	1	10906701	1959	2245.00	2.86	12	0.00	8.00	6288.00	29450	20231206	-39.02	14550	20240805	23.44	25400	-29.29	20240104	14550	23.44	20240805	29450	-39.02	20231206	14550	23.44	20240805	2.95	N	032300	500	54 억		114686	N	N	0	N	00	N
90	20240814	160358	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17750	130	2	0.74	458482360	25983	105.89	17630	17900	17470	22900	12340	17620	17645.47	1.03	0	2468	18126	17872	17596	17342	17066	17735	17205	55	5280	500	12680	10	1	10906701	1936	2218.75	2.82	12	0.24	8.00	6288.00	29450	20231206	-39.73	14550	20240805	21.99	25400	-30.12	20240104	14550	21.99	20240805	29450	-39.73	20231206	14550	21.99	20240805	2.95	N	032300	500	54 억		112006	N	N	0	N	00	N
91	20240814	150357	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17700	80	2	0.45	439194680	24896	101.46	17630	17900	17470	22900	12340	17620	17641.17	1.03	0	2444	18126	17872	17596	17342	17066	17735	17205	55	5280	500	12680	10	1	10906701	1930	2212.50	2.81	12	0.23	8.00	6288.00	29450	20231206	-39.90	14550	20240805	21.65	25400	-30.31	20240104	14550	21.65	20240805	29450	-39.90	20231206	14550	21.65	20240805	2.95	N	032300	500	54 억		112006	N	N	0	N	00	N
92	20240814	140402	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17840	220	2	1.25	383340480	21748	88.63	17630	17900	17470	22900	12340	17620	17626.47	1.03	0	1040	18126	17872	17596	17342	17066	17735	17205	55	5280	500	12680	10	1	10906701	1946	2230.00	2.84	12	0.20	8.00	6288.00	29450	20231206	-39.42	14550	20240805	22.61	25400	-29.76	20240104	14550	22.61	20240805	29450	-39.42	20231206	14550	22.61	20240805	2.95	N	032300	500	54 억		112006	N	N	0	N	00	N
93	20240814	130359	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17500	-120	5	-0.68	229970950	13088	53.34	17630	17800	17470	22900	12340	17620	17571.13	1.03	0	-2192	18126	17872	17596	17342	17066	17735	17205	55	5280	500	12680	10	1	10906701	1909	2187.50	2.78	12	0.12	8.00	6288.00	29450	20231206	-40.58	14550	20240805	20.27	25400	-31.10	20240104	14550	20.27	20240805	29450	-40.58	20231206	14550	20.27	20240805	2.95	N	032300	500	54 억		112006	N	N	0	N	00	N
94	20240814	120357	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17510	-110	5	-0.62	187517380	10661	43.45	17630	17800	17470	22900	12340	17620	17589.10	1.03	0	-1873	18126	17872	17596	17342	17066	17735	17205	55	5280	500	12680	10	1	10906701	1910	2188.75	2.78	12	0.10	8.00	6288.00	29450	20231206	-40.54	14550	20240805	20.34	25400	-31.06	20240104	14550	20.34	20240805	29450	-40.54	20231206	14550	20.34	20240805	2.95	N	032300	500	54 억		112006	N	N	0	N	00	N
95	20240814	110355	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17540	-80	5	-0.45	164395130	9341	38.07	17630	17800	17470	22900	12340	17620	17599.31	1.03	0	-1568	18126	17872	17596	17342	17066	17735	17205	55	5280	500	12680	10	1	10906701	1913	2192.50	2.79	12	0.09	8.00	6288.00	29450	20231206	-40.44	14550	20240805	20.55	25400	-30.94	20240104	14550	20.55	20240805	29450	-40.44	20231206	14550	20.55	20240805	2.95	N	032300	500	54 억		112006	N	N	0	N	00	N
96	20240814	100355	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17540	-80	5	-0.45	141043020	8007	32.63	17630	17800	17520	22900	12340	17620	17614.96	1.03	0	-1177	18126	17872	17596	17342	17066	17735	17205	55	5280	500	12680	10	1	10906701	1913	2192.50	2.79	12	0.07	8.00	6288.00	29450	20231206	-40.44	14550	20240805	20.55	25400	-30.94	20240104	14550	20.55	20240805	29450	-40.44	20231206	14550	20.55	20240805	2.95	N	032300	500	54 억		112006	N	N	0	N	00	N
97	20240814	090426	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17740	120	2	0.68	4631800	262	1.07	17630	17750	17630	22900	12340	17620	17678.63	1.03	0	100	18126	17872	17596	17342	17066	17735	17205	55	5280	500	12680	10	1	10906701	1935	2217.50	2.82	12	0.00	8.00	6288.00	29450	20231206	-39.76	14550	20240805	21.92	25400	-30.16	20240104	14550	21.92	20240805	29450	-39.76	20231206	14550	21.92	20240805	2.95	N	032300	500	54 억		112006	N	N	0	N	00	N
98	20240813	160351	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17620	-230	5	-1.29	430917900	24503	76.14	17780	17850	17320	23200	12500	17850	17586.33	1.08	0	-5899	18336	18092	17816	17572	17296	18215	17695	55	5350	500	12850	10	1	10906701	1922	2202.50	2.80	12	0.22	8.00	6288.00	29450	20231206	-40.17	14550	20240805	21.10	25400	-30.63	20240104	14550	21.10	20240805	29450	-40.17	20231206	14550	21.10	20240805	2.95	N	032300	500	54 억		117911	N	N	0	N	00	N
99	20240813	150354	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17600	-250	5	-1.40	396031410	22522	69.99	17780	17850	17320	23200	12500	17850	17584.20	1.08	0	-6172	18336	18092	17816	17572	17296	18215	17695	55	5350	500	12850	10	1	10906701	1920	2200.00	2.80	12	0.21	8.00	6288.00	29450	20231206	-40.24	14550	20240805	20.96	25400	-30.71	20240104	14550	20.96	20240805	29450	-40.24	20231206	14550	20.96	20240805	2.95	N	032300	500	54 억		117911	N	N	0	N	00	N
100	20240813	140354	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17590	-260	5	-1.46	370687850	21081	65.51	17780	17850	17320	23200	12500	17850	17583.98	1.08	0	-7194	18336	18092	17816	17572	17296	18215	17695	55	5350	500	12850	10	1	10906701	1918	2198.75	2.80	12	0.19	8.00	6288.00	29450	20231206	-40.27	14550	20240805	20.89	25400	-30.75	20240104	14550	20.89	20240805	29450	-40.27	20231206	14550	20.89	20240805	2.95	N	032300	500	54 억		117911	N	N	0	N	00	N
101	20240813	130355	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17470	-380	5	-2.13	357928430	20355	63.25	17780	17850	17320	23200	12500	17850	17584.30	1.08	0	-6914	18336	18092	17816	17572	17296	18215	17695	55	5350	500	12850	10	1	10906701	1905	2183.75	2.78	12	0.19	8.00	6288.00	29450	20231206	-40.68	14550	20240805	20.07	25400	-31.22	20240104	14550	20.07	20240805	29450	-40.68	20231206	14550	20.07	20240805	2.95	N	032300	500	54 억		117911	N	N	0	N	00	N
102	20240813	120353	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17460	-390	5	-2.18	341555570	19419	60.34	17780	17850	17320	23200	12500	17850	17588.73	1.08	0	-6984	18336	18092	17816	17572	17296	18215	17695	55	5350	500	12850	10	1	10906701	1904	2182.50	2.78	12	0.18	8.00	6288.00	29450	20231206	-40.71	14550	20240805	20.00	25400	-31.26	20240104	14550	20.00	20240805	29450	-40.71	20231206	14550	20.00	20240805	2.95	N	032300	500	54 억		117911	N	N	0	N	00	N
103	20240813	110352	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17400	-450	5	-2.52	295321120	16760	52.08	17780	17850	17320	23200	12500	17850	17620.59	1.08	0	-7609	18336	18092	17816	17572	17296	18215	17695	55	5350	500	12850	10	1	10906701	1898	2175.00	2.77	12	0.15	8.00	6288.00	29450	20231206	-40.92	14550	20240805	19.59	25400	-31.50	20240104	14550	19.59	20240805	29450	-40.92	20231206	14550	19.59	20240805	2.95	N	032300	500	54 억		117911	N	N	0	N	00	N
104	20240813	100350	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17610	-240	5	-1.34	208048710	11760	36.54	17780	17850	17550	23200	12500	17850	17691.22	1.08	0	-5528	18336	18092	17816	17572	17296	18215	17695	55	5350	500	12850	10	1	10906701	1921	2201.25	2.80	12	0.11	8.00	6288.00	29450	20231206	-40.20	14550	20240805	21.03	25400	-30.67	20240104	14550	21.03	20240805	29450	-40.20	20231206	14550	21.03	20240805	2.95	N	032300	500	54 억		117911	N	N	0	N	00	N
105	20240813	090353	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17850	0	3	0.00	9290760	522	1.62	17780	17850	17780	23200	12500	17850	17798.39	1.08	0	59	18336	18092	17816	17572	17296	18215	17695	55	5350	500	12850	10	1	10906701	1947	2231.25	2.84	12	0.00	8.00	6288.00	29450	20231206	-39.39	14550	20240805	22.68	25400	-29.72	20240104	14550	22.68	20240805	29450	-39.39	20231206	14550	22.68	20240805	2.95	N	032300	500	54 억		117911	N	N	0	N	00	N
106	20240812	160350	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17850	310	2	1.77	573655690	32102	83.26	17540	18060	17540	22800	12280	17540	17869.79	1.02	0	6726	18020	17780	17520	17280	17020	17650	17150	55	5260	500	12620	10	1	10906701	1947	2231.25	2.84	12	0.29	8.00	6288.00	29450	20231206	-39.39	14550	20240805	22.68	25400	-29.72	20240104	14550	22.68	20240805	29450	-39.39	20231206	14550	22.68	20240805	2.90	N	032300	500	54 억		111185	N	N	0	N	00	N
107	20240812	150353	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17750	210	2	1.20	539925400	30212	78.35	17540	18060	17540	22800	12280	17540	17871.22	1.02	0	6800	18020	17780	17520	17280	17020	17650	17150	55	5260	500	12620	10	1	10906701	1936	2218.75	2.82	12	0.28	8.00	6288.00	29450	20231206	-39.73	14550	20240805	21.99	25400	-30.12	20240104	14550	21.99	20240805	29450	-39.73	20231206	14550	21.99	20240805	2.90	N	032300	500	54 억		111185	N	N	0	N	00	N
108	20240812	140351	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17870	330	2	1.88	506522360	28334	73.48	17540	18060	17540	22800	12280	17540	17876.84	1.02	0	6646	18020	17780	17520	17280	17020	17650	17150	55	5260	500	12620	10	1	10906701	1949	2233.75	2.84	12	0.26	8.00	6288.00	29450	20231206	-39.32	14550	20240805	22.82	25400	-29.65	20240104	14550	22.82	20240805	29450	-39.32	20231206	14550	22.82	20240805	2.90	N	032300	500	54 억		111185	N	N	0	N	00	N
109	20240812	130348	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17950	410	2	2.34	463152400	25907	67.19	17540	18060	17540	22800	12280	17540	17877.50	1.02	0	6695	18020	17780	17520	17280	17020	17650	17150	55	5260	500	12620	10	1	10906701	1958	2243.75	2.85	12	0.24	8.00	6288.00	29450	20231206	-39.05	14550	20240805	23.37	25400	-29.33	20240104	14550	23.37	20240805	29450	-39.05	20231206	14550	23.37	20240805	2.90	N	032300	500	54 억		111185	N	N	0	N	00	N
110	20240812	120349	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17930	390	2	2.22	404992970	22660	58.77	17540	18060	17540	22800	12280	17540	17872.59	1.02	0	6081	18020	17780	17520	17280	17020	17650	17150	55	5260	500	12620	10	1	10906701	1956	2241.25	2.85	12	0.21	8.00	6288.00	29450	20231206	-39.12	14550	20240805	23.23	25400	-29.41	20240104	14550	23.23	20240805	29450	-39.12	20231206	14550	23.23	20240805	2.90	N	032300	500	54 억		111185	N	N	0	N	00	N
111	20240812	110349	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18020	480	2	2.74	365267500	20444	53.02	17540	18060	17540	22800	12280	17540	17866.73	1.02	0	5855	18020	17780	17520	17280	17020	17650	17150	55	5260	500	12620	10	1	10906701	1965	2252.50	2.87	12	0.19	8.00	6288.00	29450	20231206	-38.81	14550	20240805	23.85	25400	-29.06	20240104	14550	23.85	20240805	29450	-38.81	20231206	14550	23.85	20240805	2.90	N	032300	500	54 억		111185	N	N	0	N	00	N
112	20240812	100346	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17830	290	2	1.65	216382500	12139	31.48	17540	18020	17540	22800	12280	17540	17825.40	1.02	0	881	18020	17780	17520	17280	17020	17650	17150	55	5260	500	12620	10	1	10906701	1945	2228.75	2.84	12	0.11	8.00	6288.00	29450	20231206	-39.46	14550	20240805	22.54	25400	-29.80	20240104	14550	22.54	20240805	29450	-39.46	20231206	14550	22.54	20240805	2.90	N	032300	500	54 억		111185	N	N	0	N	00	N
113	20240812	090345	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17580	40	2	0.23	6659910	379	0.98	17540	17770	17540	22800	12280	17540	17572.32	1.02	0	32	18020	17780	17520	17280	17020	17650	17150	55	5260	500	12620	10	1	10906701	1917	2197.50	2.80	12	0.00	8.00	6288.00	29450	20231206	-40.31	14550	20240805	20.82	25400	-30.79	20240104	14550	20.82	20240805	29450	-40.31	20231206	14550	20.82	20240805	2.90	N	032300	500	54 억		111185	N	N	0	N	00	N
114	20240809	160346	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17540	30	2	0.17	666863470	38260	32.77	17660	17760	17260	22750	12260	17510	17429.78	0.94	0	9031	18756	18132	17306	16682	15856	18445	16995	55	5240	500	12600	10	1	10906701	1913	2192.50	2.79	12	0.35	8.00	6288.00	29450	20231206	-40.44	14550	20240805	20.55	25400	-30.94	20240104	14550	20.55	20240805	29450	-40.44	20231206	14550	20.55	20240805	2.91	N	032300	500	54 억		102127	N	N	0	N	00	N
115	20240809	150352	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17500	-10	5	-0.06	645910900	37064	31.75	17660	17760	17260	22750	12260	17510	17426.91	0.94	0	8953	18756	18132	17306	16682	15856	18445	16995	55	5240	500	12600	10	1	10906701	1909	2187.50	2.78	12	0.34	8.00	6288.00	29450	20231206	-40.58	14550	20240805	20.27	25400	-31.10	20240104	14550	20.27	20240805	29450	-40.58	20231206	14550	20.27	20240805	2.91	N	032300	500	54 억		102127	N	N	0	N	00	N
116	20240809	140353	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17480	-30	5	-0.17	568440640	32636	27.96	17660	17760	17260	22750	12260	17510	17417.60	0.94	0	6761	18756	18132	17306	16682	15856	18445	16995	55	5240	500	12600	10	1	10906701	1906	2185.00	2.78	12	0.30	8.00	6288.00	29450	20231206	-40.65	14550	20240805	20.14	25400	-31.18	20240104	14550	20.14	20240805	29450	-40.65	20231206	14550	20.14	20240805	2.91	N	032300	500	54 억		102127	N	N	0	N	00	N
117	20240809	130351	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17550	40	2	0.23	529104230	30388	26.03	17660	17760	17260	22750	12260	17510	17411.62	0.94	0	6684	18756	18132	17306	16682	15856	18445	16995	55	5240	500	12600	10	1	10906701	1914	2193.75	2.79	12	0.28	8.00	6288.00	29450	20231206	-40.41	14550	20240805	20.62	25400	-30.91	20240104	14550	20.62	20240805	29450	-40.41	20231206	14550	20.62	20240805	2.91	N	032300	500	54 억		102127	N	N	0	N	00	N
118	20240809	120350	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17520	10	2	0.06	473854930	27237	23.33	17660	17760	17260	22750	12260	17510	17397.47	0.94	0	4735	18756	18132	17306	16682	15856	18445	16995	55	5240	500	12600	10	1	10906701	1911	2190.00	2.79	12	0.25	8.00	6288.00	29450	20231206	-40.51	14550	20240805	20.41	25400	-31.02	20240104	14550	20.41	20240805	29450	-40.51	20231206	14550	20.41	20240805	2.91	N	032300	500	54 억		102127	N	N	0	N	00	N
119	20240809	110346	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17580	70	2	0.40	370611280	21305	18.25	17660	17760	17260	22750	12260	17510	17395.51	0.94	0	822	18756	18132	17306	16682	15856	18445	16995	55	5240	500	12600	10	1	10906701	1917	2197.50	2.80	12	0.20	8.00	6288.00	29450	20231206	-40.31	14550	20240805	20.82	25400	-30.79	20240104	14550	20.82	20240805	29450	-40.31	20231206	14550	20.82	20240805	2.91	N	032300	500	54 억		102127	N	N	0	N	00	N
120	20240809	100353	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17400	-110	5	-0.63	287334910	16515	14.15	17660	17760	17260	22750	12260	17510	17398.42	0.94	0	149	18756	18132	17306	16682	15856	18445	16995	55	5240	500	12600	10	1	10906701	1898	2175.00	2.77	12	0.15	8.00	6288.00	29450	20231206	-40.92	14550	20240805	19.59	25400	-31.50	20240104	14550	19.59	20240805	29450	-40.92	20231206	14550	19.59	20240805	2.91	N	032300	500	54 억		102127	N	N	0	N	00	N
121	20240809	090348	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17390	-120	5	-0.69	44146560	2514	2.15	17660	17760	17390	22750	12260	17510	17560.29	0.94	0	-1515	18756	18132	17306	16682	15856	18445	16995	55	5240	500	12600	10	1	10906701	1897	2173.75	2.77	12	0.02	8.00	6288.00	29450	20231206	-40.95	14550	20240805	19.52	25400	-31.54	20240104	14550	19.52	20240805	29450	-40.95	20231206	14550	19.52	20240805	2.91	N	032300	500	54 억		102127	N	N	0	N	00	N
122	20240808	160343	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17510	480	2	2.82	2043784790	116440	257.01	16480	17930	16480	22100	11930	17030	17552.29	0.92	0	1766	18316	17672	16856	16212	15396	17995	16535	55	5070	500	12260	10	1	10906701	1910	2188.75	2.78	12	1.07	8.00	6288.00	29450	20231206	-40.54	14550	20240805	20.34	25400	-31.06	20240104	14550	20.34	20240805	29450	-40.54	20231206	14550	20.34	20240805	3.06	N	032300	500	54 억		100345	N	N	0	N	00	N
123	20240808	150347	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17580	550	2	3.23	1986752240	113185	249.82	16480	17930	16480	22100	11930	17030	17553.14	0.92	0	1122	18316	17672	16856	16212	15396	17995	16535	55	5070	500	12260	10	1	10906701	1917	2197.50	2.80	12	1.04	8.00	6288.00	29450	20231206	-40.31	14550	20240805	20.82	25400	-30.79	20240104	14550	20.82	20240805	29450	-40.31	20231206	14550	20.82	20240805	3.06	N	032300	500	54 억		100345	N	N	0	N	00	N
124	20240808	140346	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17820	790	2	4.64	1895392080	108012	238.41	16480	17930	16480	22100	11930	17030	17547.98	0.92	0	568	18316	17672	16856	16212	15396	17995	16535	55	5070	500	12260	10	1	10906701	1944	2227.50	2.83	12	0.99	8.00	6288.00	29450	20231206	-39.49	14550	20240805	22.47	25400	-29.84	20240104	14550	22.47	20240805	29450	-39.49	20231206	14550	22.47	20240805	3.06	N	032300	500	54 억		100345	N	N	0	N	00	N
125	20240808	130348	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17650	620	2	3.64	1751915320	99939	220.59	16480	17910	16480	22100	11930	17030	17529.85	0.92	0	-756	18316	17672	16856	16212	15396	17995	16535	55	5070	500	12260	10	1	10906701	1925	2206.25	2.81	12	0.92	8.00	6288.00	29450	20231206	-40.07	14550	20240805	21.31	25400	-30.51	20240104	14550	21.31	20240805	29450	-40.07	20231206	14550	21.31	20240805	3.06	N	032300	500	54 억		100345	N	N	0	N	00	N
126	20240808	120351	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17670	640	2	3.76	1367344660	78324	172.88	16480	17800	16480	22100	11930	17030	17457.54	0.92	0	-8476	18316	17672	16856	16212	15396	17995	16535	55	5070	500	12260	10	1	10906701	1927	2208.75	2.81	12	0.72	8.00	6288.00	29450	20231206	-40.00	14550	20240805	21.44	25400	-30.43	20240104	14550	21.44	20240805	29450	-40.00	20231206	14550	21.44	20240805	3.06	N	032300	500	54 억		100345	N	N	0	N	00	N
127	20240808	110348	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17510	480	2	2.82	1172240020	67251	148.44	16480	17800	16480	22100	11930	17030	17430.82	0.92	0	-9930	18316	17672	16856	16212	15396	17995	16535	55	5070	500	12260	10	1	10906701	1910	2188.75	2.78	12	0.62	8.00	6288.00	29450	20231206	-40.54	14550	20240805	20.34	25400	-31.06	20240104	14550	20.34	20240805	29450	-40.54	20231206	14550	20.34	20240805	3.06	N	032300	500	54 억		100345	N	N	0	N	00	N
128	20240808	100347	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17660	630	2	3.70	930500430	53572	118.24	16480	17800	16480	22100	11930	17030	17369.16	0.92	0	-7357	18316	17672	16856	16212	15396	17995	16535	55	5070	500	12260	10	1	10906701	1926	2207.50	2.81	12	0.49	8.00	6288.00	29450	20231206	-40.03	14550	20240805	21.37	25400	-30.47	20240104	14550	21.37	20240805	29450	-40.03	20231206	14550	21.37	20240805	3.06	N	032300	500	54 억		100345	N	N	0	N	00	N
129	20240808	090344	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17050	20	2	0.12	185557350	11154	24.62	16480	17050	16480	22100	11930	17030	16635.95	0.92	0	4456	18316	17672	16856	16212	15396	17995	16535	55	5070	500	12260	10	1	10906701	1860	2131.25	2.71	12	0.10	8.00	6288.00	29450	20231206	-42.11	14550	20240805	17.18	25400	-32.87	20240104	14550	17.18	20240805	29450	-42.11	20231206	14550	17.18	20240805	3.06	N	032300	500	54 억		100345	N	N	0	N	00	N
130	20240807	160339	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17030	770	2	4.74	763921500	44884	76.11	16040	17500	16040	21100	11390	16260	17019.91	0.82	0	11461	17373	16816	15963	15406	14553	17095	15685	55	4840	500	11700	10	1	10906701	1857	2128.75	2.71	12	0.41	8.00	6288.00	29450	20231206	-42.17	14550	20240805	17.04	25400	-32.95	20240104	14550	17.04	20240805	29450	-42.17	20231206	14550	17.04	20240805	3.16	N	032300	500	54 억		88893	N	N	0	N	00	N
131	20240807	150343	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17210	950	2	5.84	733277770	43083	73.05	16040	17500	16040	21100	11390	16260	17020.12	0.82	0	10624	17373	16816	15963	15406	14553	17095	15685	55	4840	500	11700	10	1	10906701	1877	2151.25	2.74	12	0.40	8.00	6288.00	29450	20231206	-41.56	14550	20240805	18.28	25400	-32.24	20240104	14550	18.28	20240805	29450	-41.56	20231206	14550	18.28	20240805	3.16	N	032300	500	54 억		88893	N	N	0	N	00	N
132	20240807	140346	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17230	970	2	5.97	701280140	41216	69.89	16040	17500	16040	21100	11390	16260	17014.75	0.82	0	10185	17373	16816	15963	15406	14553	17095	15685	55	4840	500	11700	10	1	10906701	1879	2153.75	2.74	12	0.38	8.00	6288.00	29450	20231206	-41.49	14550	20240805	18.42	25400	-32.17	20240104	14550	18.42	20240805	29450	-41.49	20231206	14550	18.42	20240805	3.16	N	032300	500	54 억		88893	N	N	0	N	00	N
133	20240807	130345	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17180	920	2	5.66	660302880	38834	65.85	16040	17500	16040	21100	11390	16260	17003.22	0.82	0	9821	17373	16816	15963	15406	14553	17095	15685	55	4840	500	11700	10	1	10906701	1874	2147.50	2.73	12	0.36	8.00	6288.00	29450	20231206	-41.66	14550	20240805	18.08	25400	-32.36	20240104	14550	18.08	20240805	29450	-41.66	20231206	14550	18.08	20240805	3.16	N	032300	500	54 억		88893	N	N	0	N	00	N
134	20240807	120346	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17280	1020	2	6.27	625599280	36820	62.43	16040	17500	16040	21100	11390	16260	16990.75	0.82	0	8973	17373	16816	15963	15406	14553	17095	15685	55	4840	500	11700	10	1	10906701	1885	2160.00	2.75	12	0.34	8.00	6288.00	29450	20231206	-41.32	14550	20240805	18.76	25400	-31.97	20240104	14550	18.76	20240805	29450	-41.32	20231206	14550	18.76	20240805	3.16	N	032300	500	54 억		88893	N	N	0	N	00	N
135	20240807	110346	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17310	1050	2	6.46	605944100	35678	60.50	16040	17500	16040	21100	11390	16260	16983.69	0.82	0	8417	17373	16816	15963	15406	14553	17095	15685	55	4840	500	11700	10	1	10906701	1888	2163.75	2.75	12	0.33	8.00	6288.00	29450	20231206	-41.22	14550	20240805	18.97	25400	-31.85	20240104	14550	18.97	20240805	29450	-41.22	20231206	14550	18.97	20240805	3.16	N	032300	500	54 억		88893	N	N	0	N	00	N
136	20240807	100341	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17020	760	2	4.67	318495340	18973	32.17	16040	17170	16040	21100	11390	16260	16786.77	0.82	0	7298	17373	16816	15963	15406	14553	17095	15685	55	4840	500	11700	10	1	10906701	1856	2127.50	2.71	12	0.17	8.00	6288.00	29450	20231206	-42.21	14550	20240805	16.98	25400	-32.99	20240104	14550	16.98	20240805	29450	-42.21	20231206	14550	16.98	20240805	3.16	N	032300	500	54 억		88893	N	N	0	N	00	N
137	20240807	090341	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16120	-140	5	-0.86	22288050	1387	2.35	16040	16350	16040	21100	11390	16260	16069.25	0.82	0	310	17373	16816	15963	15406	14553	17095	15685	55	4840	500	11700	10	1	10906701	1758	2015.00	2.56	12	0.01	8.00	6288.00	29450	20231206	-45.26	14550	20240805	10.79	25400	-36.54	20240104	14550	10.79	20240805	29450	-45.26	20231206	14550	10.79	20240805	3.16	N	032300	500	54 억		88893	N	N	0	N	00	N
138	20240806	160339	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16260	1030	2	6.76	929174770	58136	65.73	15220	16520	15110	19790	10670	15230	15982.73	0.61	0	21994	18590	16910	15730	14050	12870	16320	13460	55	4560	500	10960	10	1	10906701	1773	2032.50	2.59	12	0.53	8.00	6288.00	29450	20231206	-44.79	14550	20240805	11.75	25400	-35.98	20240104	14550	11.75	20240805	29450	-44.79	20231206	14550	11.75	20240805	3.16	N	032300	500	54 억		66903	N	N	0	N	00	N
139	20240806	150344	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16130	900	2	5.91	899603340	56314	63.67	15220	16520	15110	19790	10670	15230	15974.90	0.61	0	21721	18590	16910	15730	14050	12870	16320	13460	55	4560	500	10960	10	1	10906701	1759	2016.25	2.57	12	0.52	8.00	6288.00	29450	20231206	-45.23	14550	20240805	10.86	25400	-36.50	20240104	14550	10.86	20240805	29450	-45.23	20231206	14550	10.86	20240805	3.16	N	032300	500	54 억		66903	N	N	0	N	00	N
140	20240806	140341	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16220	990	2	6.50	857716300	53723	60.74	15220	16520	15110	19790	10670	15230	15965.67	0.61	0	20955	18590	16910	15730	14050	12870	16320	13460	55	4560	500	10960	10	1	10906701	1769	2027.50	2.58	12	0.49	8.00	6288.00	29450	20231206	-44.92	14550	20240805	11.48	25400	-36.14	20240104	14550	11.48	20240805	29450	-44.92	20231206	14550	11.48	20240805	3.16	N	032300	500	54 억		66903	N	N	0	N	00	N
141	20240806	130342	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16240	1010	2	6.63	802118330	50308	56.88	15220	16520	15110	19790	10670	15230	15944.29	0.61	0	20535	18590	16910	15730	14050	12870	16320	13460	55	4560	500	10960	10	1	10906701	1771	2030.00	2.58	12	0.46	8.00	6288.00	29450	20231206	-44.86	14550	20240805	11.62	25400	-36.06	20240104	14550	11.62	20240805	29450	-44.86	20231206	14550	11.62	20240805	3.16	N	032300	500	54 억		66903	N	N	0	N	00	N
142	20240806	120342	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16000	770	2	5.06	649157740	40827	46.16	15220	16520	15110	19790	10670	15230	15900.37	0.61	0	13739	18590	16910	15730	14050	12870	16320	13460	55	4560	500	10960	10	1	10906701	1745	2000.00	2.54	12	0.37	8.00	6288.00	29450	20231206	-45.67	14550	20240805	9.97	25400	-37.01	20240104	14550	9.97	20240805	29450	-45.67	20231206	14550	9.97	20240805	3.16	N	032300	500	54 억		66903	N	N	0	N	00	N
143	20240806	110341	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16140	910	2	5.98	616917120	38820	43.89	15220	16520	15110	19790	10670	15230	15891.90	0.61	0	12930	18590	16910	15730	14050	12870	16320	13460	55	4560	500	10960	10	1	10906701	1760	2017.50	2.57	12	0.36	8.00	6288.00	29450	20231206	-45.20	14550	20240805	10.93	25400	-36.46	20240104	14550	10.93	20240805	29450	-45.20	20231206	14550	10.93	20240805	3.16	N	032300	500	54 억		66903	N	N	0	N	00	N
144	20240806	100340	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16400	1170	2	7.68	392727330	24942	28.20	15220	16400	15110	19790	10670	15230	15745.83	0.61	0	11523	18590	16910	15730	14050	12870	16320	13460	55	4560	500	10960	10	1	10906701	1789	2050.00	2.61	12	0.23	8.00	6288.00	29450	20231206	-44.31	14550	20240805	12.71	25400	-35.43	20240104	14550	12.71	20240805	29450	-44.31	20231206	14550	12.71	20240805	3.16	N	032300	500	54 억		66903	N	N	0	N	00	N
145	20240806	090339	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15690	460	2	3.02	125272950	8220	9.29	15220	15710	15110	19790	10670	15230	15240.03	0.61	0	2109	18590	16910	15730	14050	12870	16320	13460	55	4560	500	10960	10	1	10906701	1711	1961.25	2.50	12	0.08	8.00	6288.00	29450	20231206	-46.72	14550	20240805	7.84	25400	-38.23	20240104	14550	7.84	20240805	29450	-46.72	20231206	14550	7.84	20240805	3.16	N	032300	500	54 억		66903	N	N	0	N	00	N
146	20240805	160336	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	15230	-2250	5	-12.87	1376249050	86725	231.33	17200	17410	14550	22700	12240	17480	15870.70	0.83	0	-23782	18333	17906	17663	17236	16993	17785	17115	55	5220	500	12580	10	1	10906701	1661	1903.75	2.42	12	0.80	8.00	6288.00	29450	20231206	-48.29	14550	20240805	4.67	25400	-40.04	20240104	14550	4.67	20240805	29450	-48.29	20231206	14550	4.67	20240805	3.19	N	032300	500	54 억		90684	N	N	0	N	00	N
147	20240805	150340	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	15180	-2300	5	-13.16	1270439550	79676	212.53	17200	17410	14550	22700	12240	17480	15945.07	0.83	0	-25600	18333	17906	17663	17236	16993	17785	17115	55	5220	500	12580	10	1	10906701	1656	1897.50	2.41	12	0.73	8.00	6288.00	29450	20231206	-48.46	14550	20240805	4.33	25400	-40.24	20240104	14550	4.33	20240805	29450	-48.46	20231206	14550	4.33	20240805	3.19	N	032300	500	54 억		90684	N	N	0	N	00	N
148	20240805	140341	58	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15950	-1530	5	-8.75	889235640	54444	145.22	17200	17410	15580	22700	12240	17480	16333.03	0.83	0	-22263	18333	17906	17663	17236	16993	17785	17115	55	5220	500	12580	10	1	10906701	1740	1993.75	2.54	12	0.50	8.00	6288.00	29450	20231206	-45.84	15350	20231016	3.91	25400	-37.20	20240104	15580	2.37	20240805	29450	-45.84	20231206	15350	3.91	20231016	3.19	N	032300	500	54 억		90684	N	N	0	N	00	N
149	20240805	130338	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15690	-1790	5	-10.24	838624000	51216	136.61	17200	17410	15690	22700	12240	17480	16374.26	0.83	0	-21242	18333	17906	17663	17236	16993	17785	17115	55	5220	500	12580	10	1	10906701	1711	1961.25	2.50	12	0.47	8.00	6288.00	29450	20231206	-46.72	15350	20231016	2.21	25400	-38.23	20240104	15690	0.00	20240805	29450	-46.72	20231206	15350	2.21	20231016	3.19	N	032300	500	54 억		90684	N	N	0	N	00	N
150	20240805	120338	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16040	-1440	5	-8.24	732867190	44525	118.77	17200	17410	15940	22700	12240	17480	16459.68	0.83	0	-20819	18333	17906	17663	17236	16993	17785	17115	55	5220	500	12580	10	1	10906701	1749	2005.00	2.55	12	0.41	8.00	6288.00	29450	20231206	-45.53	15350	20231016	4.50	25400	-36.85	20240104	15940	0.63	20240805	29450	-45.53	20231206	15350	4.50	20231016	3.19	N	032300	500	54 억		90684	N	N	0	N	00	N
151	20240805	110342	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16250	-1230	5	-7.04	512150440	30796	82.14	17200	17410	16240	22700	12240	17480	16630.42	0.83	0	-17886	18333	17906	17663	17236	16993	17785	17115	55	5220	500	12580	10	1	10906701	1772	2031.25	2.58	12	0.28	8.00	6288.00	29450	20231206	-44.82	15350	20231016	5.86	25400	-36.02	20240104	16240	0.06	20240805	29450	-44.82	20231206	15350	5.86	20231016	3.19	N	032300	500	54 억		90684	N	N	0	N	00	N
152	20240805	100338	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16610	-870	5	-4.98	292423710	17400	46.41	17200	17410	16560	22700	12240	17480	16805.96	0.83	0	-10500	18333	17906	17663	17236	16993	17785	17115	55	5220	500	12580	10	1	10906701	1812	2076.25	2.64	12	0.16	8.00	6288.00	29450	20231206	-43.60	15350	20231016	8.21	25400	-34.61	20240104	16560	0.30	20240805	29450	-43.60	20231206	15350	8.21	20231016	3.19	N	032300	500	54 억		90684	N	N	0	N	00	N
153	20240805	090335	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17120	-360	5	-2.06	24392910	1418	3.78	17200	17410	17120	22700	12240	17480	17202.33	0.83	0	-298	18333	17906	17663	17236	16993	17785	17115	55	5220	500	12580	10	1	10906701	1867	2140.00	2.72	12	0.01	8.00	6288.00	29450	20231206	-41.87	15350	20231016	11.53	25400	-32.60	20240104	17000	0.71	20240723	29450	-41.87	20231206	15350	11.53	20231016	3.19	N	032300	500	54 억		90684	N	N	0	N	00	N
154	20240802	160333	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17480	-690	5	-3.80	659805260	37416	126.86	18070	18090	17420	23600	12720	18170	17635.13	0.93	0	-10246	18590	18380	18160	17950	17730	18485	18055	55	5430	500	13080	10	1	10906701	1906	2185.00	2.78	12	0.34	8.00	6288.00	29450	20231206	-40.65	15020	20230727	16.38	25400	-31.18	20240104	17000	2.82	20240723	29450	-40.65	20231206	15350	13.88	20231016	3.20	N	032300	500	54 억		100926	N	N	0	N	00	N
155	20240802	150331	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17530	-640	5	-3.52	615511860	34880	118.27	18070	18090	17420	23600	12720	18170	17646.56	0.93	0	-9853	18590	18380	18160	17950	17730	18485	18055	55	5430	500	13080	10	1	10906701	1912	2191.25	2.79	12	0.32	8.00	6288.00	29450	20231206	-40.48	15020	20230727	16.71	25400	-30.98	20240104	17000	3.12	20240723	29450	-40.48	20231206	15350	14.20	20231016	3.20	N	032300	500	54 억		100926	N	N	0	N	00	N
156	20240802	140335	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17530	-640	5	-3.52	461662570	26093	88.47	18070	18090	17530	23600	12720	18170	17692.97	0.93	0	-7944	18590	18380	18160	17950	17730	18485	18055	55	5430	500	13080	10	1	10906701	1912	2191.25	2.79	12	0.24	8.00	6288.00	29450	20231206	-40.48	15020	20230727	16.71	25400	-30.98	20240104	17000	3.12	20240723	29450	-40.48	20231206	15350	14.20	20231016	3.20	N	032300	500	54 억		100926	N	N	0	N	00	N
157	20240802	130335	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17650	-520	5	-2.86	408779090	23084	78.27	18070	18090	17560	23600	12720	18170	17708.33	0.93	0	-7110	18590	18380	18160	17950	17730	18485	18055	55	5430	500	13080	10	1	10906701	1925	2206.25	2.81	12	0.21	8.00	6288.00	29450	20231206	-40.07	15020	20230727	17.51	25400	-30.51	20240104	17000	3.82	20240723	29450	-40.07	20231206	15350	14.98	20231016	3.20	N	032300	500	54 억		100926	N	N	0	N	00	N
158	20240802	120334	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17640	-530	5	-2.92	352396340	19882	67.41	18070	18090	17580	23600	12720	18170	17724.39	0.93	0	-7252	18590	18380	18160	17950	17730	18485	18055	55	5430	500	13080	10	1	10906701	1924	2205.00	2.81	12	0.18	8.00	6288.00	29450	20231206	-40.10	15020	20230727	17.44	25400	-30.55	20240104	17000	3.76	20240723	29450	-40.10	20231206	15350	14.92	20231016	3.20	N	032300	500	54 억		100926	N	N	0	N	00	N
159	20240802	110334	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17810	-360	5	-1.98	279499010	15753	53.41	18070	18090	17600	23600	12720	18170	17742.59	0.93	0	-5005	18590	18380	18160	17950	17730	18485	18055	55	5430	500	13080	10	1	10906701	1942	2226.25	2.83	12	0.14	8.00	6288.00	29450	20231206	-39.52	15020	20230727	18.58	25400	-29.88	20240104	17000	4.76	20240723	29450	-39.52	20231206	15350	16.03	20231016	3.20	N	032300	500	54 억		100926	N	N	0	N	00	N
160	20240802	100332	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17710	-460	5	-2.53	153592090	8638	29.29	18070	18090	17700	23600	12720	18170	17780.98	0.93	0	-2333	18590	18380	18160	17950	17730	18485	18055	55	5430	500	13080	10	1	10906701	1932	2213.75	2.82	12	0.08	8.00	6288.00	29450	20231206	-39.86	15020	20230727	17.91	25400	-30.28	20240104	17000	4.18	20240723	29450	-39.86	20231206	15350	15.37	20231016	3.20	N	032300	500	54 억		100926	N	N	0	N	00	N
161	20240802	090336	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17710	-460	5	-2.53	37791310	2110	7.15	18070	18090	17710	23600	12720	18170	17910.57	0.93	0	-261	18590	18380	18160	17950	17730	18485	18055	55	5430	500	13080	10	1	10906701	1932	2213.75	2.82	12	0.02	8.00	6288.00	29450	20231206	-39.86	15020	20230727	17.91	25400	-30.28	20240104	17000	4.18	20240723	29450	-39.86	20231206	15350	15.37	20231016	3.20	N	032300	500	54 억		100926	N	N	0	N	00	N
162	20240801	160331	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18170	240	2	1.34	536530480	29493	155.61	17940	18370	17940	23300	12560	17930	18191.79	0.81	0	12443	18363	18146	17893	17676	17423	18020	17550	55	5370	500	12900	10	1	10906701	1982	2271.25	2.89	12	0.27	8.00	6288.00	29450	20231206	-38.30	15020	20230727	20.97	25400	-28.46	20240104	17000	6.88	20240723	29450	-38.30	20231206	15350	18.37	20231016	3.20	N	032300	500	54 억		88254	N	N	0	N	00	N
163	20240801	150339	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18140	210	2	1.17	511933830	28137	148.46	17940	18370	17940	23300	12560	17930	18194.33	0.81	0	12383	18363	18146	17893	17676	17423	18020	17550	55	5370	500	12900	10	1	10906701	1978	2267.50	2.88	12	0.26	8.00	6288.00	29450	20231206	-38.40	15020	20230727	20.77	25400	-28.58	20240104	17000	6.71	20240723	29450	-38.40	20231206	15350	18.18	20231016	3.20	N	032300	500	54 억		88254	N	N	0	N	00	N
164	20240801	140337	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18180	250	2	1.39	459591490	25251	133.23	17940	18370	17940	23300	12560	17930	18200.92	0.81	0	11466	18363	18146	17893	17676	17423	18020	17550	55	5370	500	12900	10	1	10906701	1983	2272.50	2.89	12	0.23	8.00	6288.00	29450	20231206	-38.27	15020	20230727	21.04	25400	-28.43	20240104	17000	6.94	20240723	29450	-38.27	20231206	15350	18.44	20231016	3.20	N	032300	500	54 억		88254	N	N	0	N	00	N
165	20240801	130333	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18190	260	2	1.45	412949950	22688	119.71	17940	18370	17940	23300	12560	17930	18201.25	0.81	0	11448	18363	18146	17893	17676	17423	18020	17550	55	5370	500	12900	10	1	10906701	1984	2273.75	2.89	12	0.21	8.00	6288.00	29450	20231206	-38.23	15020	20230727	21.11	25400	-28.39	20240104	17000	7.00	20240723	29450	-38.23	20231206	15350	18.50	20231016	3.20	N	032300	500	54 억		88254	N	N	0	N	00	N
166	20240801	120334	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18210	280	2	1.56	319111540	17527	92.48	17940	18370	17940	23300	12560	17930	18206.85	0.81	0	8997	18363	18146	17893	17676	17423	18020	17550	55	5370	500	12900	10	1	10906701	1986	2276.25	2.90	12	0.16	8.00	6288.00	29450	20231206	-38.17	15020	20230727	21.24	25400	-28.31	20240104	17000	7.12	20240723	29450	-38.17	20231206	15350	18.63	20231016	3.20	N	032300	500	54 억		88254	N	N	0	N	00	N
167	20240801	110336	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18170	240	2	1.34	276149310	15168	80.03	17940	18370	17940	23300	12560	17930	18206.05	0.81	0	7854	18363	18146	17893	17676	17423	18020	17550	55	5370	500	12900	10	1	10906701	1982	2271.25	2.89	12	0.14	8.00	6288.00	29450	20231206	-38.30	15020	20230727	20.97	25400	-28.46	20240104	17000	6.88	20240723	29450	-38.30	20231206	15350	18.37	20231016	3.20	N	032300	500	54 억		88254	N	N	0	N	00	N
168	20240801	100334	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18110	180	2	1.00	213310150	11705	61.76	17940	18370	17940	23300	12560	17930	18223.85	0.81	0	6472	18363	18146	17893	17676	17423	18020	17550	55	5370	500	12900	10	1	10906701	1975	2263.75	2.88	12	0.11	8.00	6288.00	29450	20231206	-38.51	15020	20230727	20.57	25400	-28.70	20240104	17000	6.53	20240723	29450	-38.51	20231206	15350	17.98	20231016	3.20	N	032300	500	54 억		88254	N	N	0	N	00	N
169	20240801	090328	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17940	10	2	0.06	1453240	81	0.43	17940	18040	17940	23300	12560	17930	17941.23	0.81	0	-21	18363	18146	17893	17676	17423	18020	17550	55	5370	500	12900	10	1	10906701	1957	2242.50	2.85	12	0.00	8.00	6288.00	29450	20231206	-39.08	15020	20230727	19.44	25400	-29.37	20240104	17000	5.53	20240723	29450	-39.08	20231206	15350	16.87	20231016	3.20	N	032300	500	54 억		88254	N	N	0	N	00	N