KissMeData/106190/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	160755	57	100.00	KOSDAQ		제약	N	N	N	N		N	14880	440	2	3.05	582089380	39660	21.68	14440	14980	14370	18770	10110	14440	14677.02	46.09	0	770	15613	15026	14553	13966	13493	14790	13730	53	4330	500	10390	10	1	10633173	1582	19.58	1.48	12	0.37	760.00	10062.00	19280	20240715	-22.82	7880	20240206	88.83	19280	-22.82	20240715	7880	88.83	20240206	19280	-22.82	20240715	7880	88.83	20240206	4.89	N	106190	500	53 억		4900778	N	N	0	N	00	N
3	20240830	150801	57	100.00	KOSDAQ		제약	N	N	N	N		N	14940	500	2	3.46	559128270	38116	20.83	14440	14980	14370	18770	10110	14440	14669.18	46.09	0	605	15613	15026	14553	13966	13493	14790	13730	53	4330	500	10390	10	1	10633173	1589	19.66	1.48	12	0.36	760.00	10062.00	19280	20240715	-22.51	7880	20240206	89.59	19280	-22.51	20240715	7880	89.59	20240206	19280	-22.51	20240715	7880	89.59	20240206	4.89	N	106190	500	53 억		4900778	N	N	0	N	00	N
4	20240830	140801	57	100.00	KOSDAQ		제약	N	N	N	N		N	14740	300	2	2.08	397802100	27272	14.91	14440	14750	14370	18770	10110	14440	14586.51	46.09	0	-1401	15613	15026	14553	13966	13493	14790	13730	53	4330	500	10390	10	1	10633173	1567	19.39	1.46	12	0.26	760.00	10062.00	19280	20240715	-23.55	7880	20240206	87.06	19280	-23.55	20240715	7880	87.06	20240206	19280	-23.55	20240715	7880	87.06	20240206	4.89	N	106190	500	53 억		4900778	N	N	0	N	00	N
5	20240830	130756	57	100.00	KOSDAQ		제약	N	N	N	N		N	14630	190	2	1.32	256943310	17692	9.67	14440	14680	14370	18770	10110	14440	14523.18	46.09	0	-785	15613	15026	14553	13966	13493	14790	13730	53	4330	500	10390	10	1	10633173	1556	19.25	1.45	12	0.17	760.00	10062.00	19280	20240715	-24.12	7880	20240206	85.66	19280	-24.12	20240715	7880	85.66	20240206	19280	-24.12	20240715	7880	85.66	20240206	4.89	N	106190	500	53 억		4900778	N	N	0	N	00	N
6	20240830	120800	57	100.00	KOSDAQ		제약	N	N	N	N		N	14570	130	2	0.90	171075100	11791	6.44	14440	14600	14370	18770	10110	14440	14509.01	46.09	0	-2881	15613	15026	14553	13966	13493	14790	13730	53	4330	500	10390	10	1	10633173	1549	19.17	1.45	12	0.11	760.00	10062.00	19280	20240715	-24.43	7880	20240206	84.90	19280	-24.43	20240715	7880	84.90	20240206	19280	-24.43	20240715	7880	84.90	20240206	4.89	N	106190	500	53 억		4900778	N	N	0	N	00	N
7	20240830	110807	57	100.00	KOSDAQ		제약	N	N	N	N		N	14480	40	2	0.28	142116600	9799	5.36	14440	14600	14370	18770	10110	14440	14503.23	46.09	0	-3124	15613	15026	14553	13966	13493	14790	13730	53	4330	500	10390	10	1	10633173	1540	19.05	1.44	12	0.09	760.00	10062.00	19280	20240715	-24.90	7880	20240206	83.76	19280	-24.90	20240715	7880	83.76	20240206	19280	-24.90	20240715	7880	83.76	20240206	4.89	N	106190	500	53 억		4900778	N	N	0	N	00	N
8	20240830	100803	57	100.00	KOSDAQ		제약	N	N	N	N		N	14480	40	2	0.28	72370530	4994	2.73	14440	14600	14370	18770	10110	14440	14491.59	46.09	0	-1813	15613	15026	14553	13966	13493	14790	13730	53	4330	500	10390	10	1	10633173	1540	19.05	1.44	12	0.05	760.00	10062.00	19280	20240715	-24.90	7880	20240206	83.76	19280	-24.90	20240715	7880	83.76	20240206	19280	-24.90	20240715	7880	83.76	20240206	4.89	N	106190	500	53 억		4900778	N	N	0	N	00	N
9	20240830	090805	57	100.00	KOSDAQ		제약	N	N	N	N		N	14380	-60	5	-0.42	3839190	266	0.15	14440	14440	14380	18770	10110	14440	14432.80	46.09	0	-85	15613	15026	14553	13966	13493	14790	13730	53	4330	500	10390	10	1	10633173	1529	18.92	1.43	12	0.00	760.00	10062.00	19280	20240715	-25.41	7880	20240206	82.49	19280	-25.41	20240715	7880	82.49	20240206	19280	-25.41	20240715	7880	82.49	20240206	4.89	N	106190	500	53 억		4900778	N	N	0	N	00	N
10	20240829	160805	57	100.00	KOSDAQ		제약	N	N	N	N		N	14440	-720	5	-4.75	2622032800	182349	455.36	14820	15140	14080	19700	10620	15160	14379.19	45.97	0	13470	15713	15436	15073	14796	14433	15575	14935	53	4540	500	10910	10	1	10633173	1535	19.00	1.44	12	1.71	760.00	10062.00	19280	20240715	-25.10	7880	20240206	83.25	19280	-25.10	20240715	7880	83.25	20240206	19280	-25.10	20240715	7880	83.25	20240206	4.94	N	106190	500	53 억		4887994	N	N	0	N	00	N
11	20240829	150813	57	100.00	KOSDAQ		제약	N	N	N	N		N	14180	-980	5	-6.46	2555279210	177677	443.69	14820	15140	14080	19700	10620	15160	14381.60	45.97	0	13890	15713	15436	15073	14796	14433	15575	14935	53	4540	500	10910	10	1	10633173	1508	18.66	1.41	12	1.67	760.00	10062.00	19280	20240715	-26.45	7880	20240206	79.95	19280	-26.45	20240715	7880	79.95	20240206	19280	-26.45	20240715	7880	79.95	20240206	4.94	N	106190	500	53 억		4887994	N	N	0	N	00	N
12	20240829	140814	57	100.00	KOSDAQ		제약	N	N	N	N		N	14110	-1050	5	-6.93	2381496520	165404	413.05	14820	15140	14090	19700	10620	15160	14398.06	45.97	0	13790	15713	15436	15073	14796	14433	15575	14935	53	4540	500	10910	10	1	10633173	1500	18.57	1.40	12	1.56	760.00	10062.00	19280	20240715	-26.82	7880	20240206	79.06	19280	-26.82	20240715	7880	79.06	20240206	19280	-26.82	20240715	7880	79.06	20240206	4.94	N	106190	500	53 억		4887994	N	N	0	N	00	N
13	20240829	130815	57	100.00	KOSDAQ		제약	N	N	N	N		N	14250	-910	5	-6.00	2085708070	144520	360.89	14820	15140	14150	19700	10620	15160	14431.97	45.97	0	14482	15713	15436	15073	14796	14433	15575	14935	53	4540	500	10910	10	1	10633173	1515	18.75	1.42	12	1.36	760.00	10062.00	19280	20240715	-26.09	7880	20240206	80.84	19280	-26.09	20240715	7880	80.84	20240206	19280	-26.09	20240715	7880	80.84	20240206	4.94	N	106190	500	53 억		4887994	N	N	0	N	00	N
14	20240829	120813	57	100.00	KOSDAQ		제약	N	N	N	N		N	14360	-800	5	-5.28	1989185220	137779	344.06	14820	15140	14150	19700	10620	15160	14437.51	45.97	0	18859	15713	15436	15073	14796	14433	15575	14935	53	4540	500	10910	10	1	10633173	1527	18.89	1.43	12	1.30	760.00	10062.00	19280	20240715	-25.52	7880	20240206	82.23	19280	-25.52	20240715	7880	82.23	20240206	19280	-25.52	20240715	7880	82.23	20240206	4.94	N	106190	500	53 억		4887994	N	N	0	N	00	N
15	20240829	110813	57	100.00	KOSDAQ		제약	N	N	N	N		N	14370	-790	5	-5.21	1504466000	103852	259.34	14820	15140	14200	19700	10620	15160	14486.63	45.97	0	21019	15713	15436	15073	14796	14433	15575	14935	53	4540	500	10910	10	1	10633173	1528	18.91	1.43	12	0.98	760.00	10062.00	19280	20240715	-25.47	7880	20240206	82.36	19280	-25.47	20240715	7880	82.36	20240206	19280	-25.47	20240715	7880	82.36	20240206	4.94	N	106190	500	53 억		4887994	N	N	0	N	00	N
16	20240829	100808	57	100.00	KOSDAQ		제약	N	N	N	N		N	14640	-520	5	-3.43	1196343240	82587	206.24	14820	15140	14200	19700	10620	15160	14485.85	45.97	0	35712	15713	15436	15073	14796	14433	15575	14935	53	4540	500	10910	10	1	10633173	1557	19.26	1.45	12	0.78	760.00	10062.00	19280	20240715	-24.07	7880	20240206	85.79	19280	-24.07	20240715	7880	85.79	20240206	19280	-24.07	20240715	7880	85.79	20240206	4.94	N	106190	500	53 억		4887994	N	N	0	N	00	N
17	20240829	090812	57	100.00	KOSDAQ		제약	N	N	N	N		N	14880	-280	5	-1.85	19878520	1335	3.33	14820	15140	14820	19700	10620	15160	14890.28	45.97	0	401	15713	15436	15073	14796	14433	15575	14935	53	4540	500	10910	10	1	10633173	1582	19.58	1.48	12	0.01	760.00	10062.00	19280	20240715	-22.82	7880	20240206	88.83	19280	-22.82	20240715	7880	88.83	20240206	19280	-22.82	20240715	7880	88.83	20240206	4.94	N	106190	500	53 억		4887994	N	N	0	N	00	N
18	20240828	160747	57	100.00	KOSDAQ		제약	N	N	N	N		N	15160	250	2	1.68	598639800	39505	82.84	15000	15350	14710	19380	10440	14910	15153.67	45.88	0	8316	15383	15146	14783	14546	14183	14965	14365	53	4470	500	10730	10	1	10633173	1612	19.95	1.51	12	0.37	760.00	10062.00	19280	20240715	-21.37	7880	20240206	92.39	19280	-21.37	20240715	7880	92.39	20240206	19280	-21.37	20240715	7880	92.39	20240206	4.94	N	106190	500	53 억		4878536	N	N	0	N	00	N
19	20240828	150751	57	100.00	KOSDAQ		제약	N	N	N	N		N	15040	130	2	0.87	585862710	38662	81.07	15000	15350	14710	19380	10440	14910	15153.60	45.88	0	8513	15383	15146	14783	14546	14183	14965	14365	53	4470	500	10730	10	1	10633173	1599	19.79	1.49	12	0.36	760.00	10062.00	19280	20240715	-21.99	7880	20240206	90.86	19280	-21.99	20240715	7880	90.86	20240206	19280	-21.99	20240715	7880	90.86	20240206	4.94	N	106190	500	53 억		4878536	N	N	0	N	00	N
20	20240828	140755	57	100.00	KOSDAQ		제약	N	N	N	N		N	15230	320	2	2.15	538289550	35509	74.46	15000	15350	14710	19380	10440	14910	15159.41	45.88	0	8715	15383	15146	14783	14546	14183	14965	14365	53	4470	500	10730	10	1	10633173	1619	20.04	1.51	12	0.33	760.00	10062.00	19280	20240715	-21.01	7880	20240206	93.27	19280	-21.01	20240715	7880	93.27	20240206	19280	-21.01	20240715	7880	93.27	20240206	4.94	N	106190	500	53 억		4878536	N	N	0	N	00	N
21	20240828	130751	57	100.00	KOSDAQ		제약	N	N	N	N		N	15190	280	2	1.88	274804710	18148	38.05	15000	15300	14710	19380	10440	14910	15142.73	45.88	0	6117	15383	15146	14783	14546	14183	14965	14365	53	4470	500	10730	10	1	10633173	1615	19.99	1.51	12	0.17	760.00	10062.00	19280	20240715	-21.21	7880	20240206	92.77	19280	-21.21	20240715	7880	92.77	20240206	19280	-21.21	20240715	7880	92.77	20240206	4.94	N	106190	500	53 억		4878536	N	N	0	N	00	N
22	20240828	120749	57	100.00	KOSDAQ		제약	N	N	N	N		N	15300	390	2	2.62	176370330	11674	24.48	15000	15300	14710	19380	10440	14910	15108.37	45.88	0	2771	15383	15146	14783	14546	14183	14965	14365	53	4470	500	10730	10	1	10633173	1627	20.13	1.52	12	0.11	760.00	10062.00	19280	20240715	-20.64	7880	20240206	94.16	19280	-20.64	20240715	7880	94.16	20240206	19280	-20.64	20240715	7880	94.16	20240206	4.94	N	106190	500	53 억		4878536	N	N	0	N	00	N
23	20240828	110748	57	100.00	KOSDAQ		제약	N	N	N	N		N	15240	330	2	2.21	143614600	9528	19.98	15000	15250	14710	19380	10440	14910	15073.31	45.88	0	2450	15383	15146	14783	14546	14183	14965	14365	53	4470	500	10730	10	1	10633173	1620	20.05	1.51	12	0.09	760.00	10062.00	19280	20240715	-20.95	7880	20240206	93.40	19280	-20.95	20240715	7880	93.40	20240206	19280	-20.95	20240715	7880	93.40	20240206	4.94	N	106190	500	53 억		4878536	N	N	0	N	00	N
24	20240828	100817	57	100.00	KOSDAQ		제약	N	N	N	N		N	14930	20	2	0.13	57469870	3848	8.07	15000	15070	14710	19380	10440	14910	14935.15	45.88	0	1389	15383	15146	14783	14546	14183	14965	14365	53	4470	500	10730	10	1	10633173	1588	19.64	1.48	12	0.04	760.00	10062.00	19280	20240715	-22.56	7880	20240206	89.47	19280	-22.56	20240715	7880	89.47	20240206	19280	-22.56	20240715	7880	89.47	20240206	4.94	N	106190	500	53 억		4878536	N	N	0	N	00	N
25	20240828	090801	57	100.00	KOSDAQ		제약	N	N	N	N		N	15000	90	2	0.60	8397340	560	1.17	15000	15000	14990	19380	10440	14910	14999.07	45.88	0	-103	15383	15146	14783	14546	14183	14965	14365	53	4470	500	10730	10	1	10633173	1595	19.74	1.49	12	0.01	760.00	10062.00	19280	20240715	-22.20	7880	20240206	90.36	19280	-22.20	20240715	7880	90.36	20240206	19280	-22.20	20240715	7880	90.36	20240206	4.94	N	106190	500	53 억		4878536	N	N	0	N	00	N
26	20240827	160747	57	100.00	KOSDAQ		제약	N	N	N	N		N	14910	-160	5	-1.06	700090640	47679	113.33	15010	15020	14420	19590	10550	15070	14681.97	45.86	0	2374	15790	15430	15020	14660	14250	15225	14455	53	4520	500	10850	10	1	10633173	1585	19.62	1.48	12	0.45	760.00	10062.00	19280	20240715	-22.67	7880	20240206	89.21	19280	-22.67	20240715	7880	89.21	20240206	19280	-22.67	20240715	7880	89.21	20240206	4.92	N	106190	500	53 억		4876163	N	N	0	N	00	N
27	20240827	150750	57	100.00	KOSDAQ		제약	N	N	N	N		N	14940	-130	5	-0.86	677927320	46192	109.79	15010	15020	14420	19590	10550	15070	14676.28	45.86	0	2822	15790	15430	15020	14660	14250	15225	14455	53	4520	500	10850	10	1	10633173	1589	19.66	1.48	12	0.43	760.00	10062.00	19280	20240715	-22.51	7880	20240206	89.59	19280	-22.51	20240715	7880	89.59	20240206	19280	-22.51	20240715	7880	89.59	20240206	4.92	N	106190	500	53 억		4876163	N	N	0	N	00	N
28	20240827	140752	57	100.00	KOSDAQ		제약	N	N	N	N		N	14800	-270	5	-1.79	606279360	41347	98.28	15010	15020	14420	19590	10550	15070	14663.19	45.86	0	306	15790	15430	15020	14660	14250	15225	14455	53	4520	500	10850	10	1	10633173	1574	19.47	1.47	12	0.39	760.00	10062.00	19280	20240715	-23.24	7880	20240206	87.82	19280	-23.24	20240715	7880	87.82	20240206	19280	-23.24	20240715	7880	87.82	20240206	4.92	N	106190	500	53 억		4876163	N	N	0	N	00	N
29	20240827	130755	57	100.00	KOSDAQ		제약	N	N	N	N		N	14700	-370	5	-2.46	465841480	31816	75.62	15010	15020	14420	19590	10550	15070	14641.72	45.86	0	5065	15790	15430	15020	14660	14250	15225	14455	53	4520	500	10850	10	1	10633173	1563	19.34	1.46	12	0.30	760.00	10062.00	19280	20240715	-23.76	7880	20240206	86.55	19280	-23.76	20240715	7880	86.55	20240206	19280	-23.76	20240715	7880	86.55	20240206	4.92	N	106190	500	53 억		4876163	N	N	0	N	00	N
30	20240827	120757	57	100.00	KOSDAQ		제약	N	N	N	N		N	14700	-370	5	-2.46	432143100	29522	70.17	15010	15020	14420	19590	10550	15070	14637.99	45.86	0	5251	15790	15430	15020	14660	14250	15225	14455	53	4520	500	10850	10	1	10633173	1563	19.34	1.46	12	0.28	760.00	10062.00	19280	20240715	-23.76	7880	20240206	86.55	19280	-23.76	20240715	7880	86.55	20240206	19280	-23.76	20240715	7880	86.55	20240206	4.92	N	106190	500	53 억		4876163	N	N	0	N	00	N
31	20240827	110753	57	100.00	KOSDAQ		제약	N	N	N	N		N	14710	-360	5	-2.39	381642440	26095	62.02	15010	15020	14420	19590	10550	15070	14625.10	45.86	0	5567	15790	15430	15020	14660	14250	15225	14455	53	4520	500	10850	10	1	10633173	1564	19.36	1.46	12	0.25	760.00	10062.00	19280	20240715	-23.70	7880	20240206	86.68	19280	-23.70	20240715	7880	86.68	20240206	19280	-23.70	20240715	7880	86.68	20240206	4.92	N	106190	500	53 억		4876163	N	N	0	N	00	N
32	20240827	100751	57	100.00	KOSDAQ		제약	N	N	N	N		N	14720	-350	5	-2.32	351243540	24034	57.13	15010	15020	14420	19590	10550	15070	14614.42	45.86	0	5974	15790	15430	15020	14660	14250	15225	14455	53	4520	500	10850	10	1	10633173	1565	19.37	1.46	12	0.23	760.00	10062.00	19280	20240715	-23.65	7880	20240206	86.80	19280	-23.65	20240715	7880	86.80	20240206	19280	-23.65	20240715	7880	86.80	20240206	4.92	N	106190	500	53 억		4876163	N	N	0	N	00	N
33	20240827	090751	57	100.00	KOSDAQ		제약	N	N	N	N		N	14800	-270	5	-1.79	19539210	1314	3.12	15010	15020	14800	19590	10550	15070	14869.87	45.86	0	604	15790	15430	15020	14660	14250	15225	14455	53	4520	500	10850	10	1	10633173	1574	19.47	1.47	12	0.01	760.00	10062.00	19280	20240715	-23.24	7880	20240206	87.82	19280	-23.24	20240715	7880	87.82	20240206	19280	-23.24	20240715	7880	87.82	20240206	4.92	N	106190	500	53 억		4876163	N	N	0	N	00	N
34	20240826	160740	57	100.00	KOSDAQ		제약	N	N	N	N		N	15070	-260	5	-1.70	630870800	42072	56.07	15330	15380	14610	19920	10740	15330	14995.03	45.88	0	-2024	16203	15766	14943	14506	13683	15985	14725	53	4590	500	11030	10	1	10633173	1602	19.83	1.50	12	0.40	760.00	10062.00	19280	20240715	-21.84	7880	20240206	91.24	19280	-21.84	20240715	7880	91.24	20240206	19280	-21.84	20240715	7880	91.24	20240206	5.07	N	106190	500	53 억		4878188	N	N	0	N	00	N
35	20240826	150745	57	100.00	KOSDAQ		제약	N	N	N	N		N	15120	-210	5	-1.37	613494530	40920	54.53	15330	15380	14610	19920	10740	15330	14992.53	45.88	0	-1772	16203	15766	14943	14506	13683	15985	14725	53	4590	500	11030	10	1	10633173	1608	19.89	1.50	12	0.38	760.00	10062.00	19280	20240715	-21.58	7880	20240206	91.88	19280	-21.58	20240715	7880	91.88	20240206	19280	-21.58	20240715	7880	91.88	20240206	5.07	N	106190	500	53 억		4878188	N	N	0	N	00	N
36	20240826	140749	57	100.00	KOSDAQ		제약	N	N	N	N		N	14970	-360	5	-2.35	600480670	40057	53.38	15330	15380	14610	19920	10740	15330	14990.66	45.88	0	-1478	16203	15766	14943	14506	13683	15985	14725	53	4590	500	11030	10	1	10633173	1592	19.70	1.49	12	0.38	760.00	10062.00	19280	20240715	-22.35	7880	20240206	89.97	19280	-22.35	20240715	7880	89.97	20240206	19280	-22.35	20240715	7880	89.97	20240206	5.07	N	106190	500	53 억		4878188	N	N	0	N	00	N
37	20240826	130752	57	100.00	KOSDAQ		제약	N	N	N	N		N	15020	-310	5	-2.02	575075210	38366	51.13	15330	15380	14610	19920	10740	15330	14989.19	45.88	0	-1145	16203	15766	14943	14506	13683	15985	14725	53	4590	500	11030	10	1	10633173	1597	19.76	1.49	12	0.36	760.00	10062.00	19280	20240715	-22.10	7880	20240206	90.61	19280	-22.10	20240715	7880	90.61	20240206	19280	-22.10	20240715	7880	90.61	20240206	5.07	N	106190	500	53 억		4878188	N	N	0	N	00	N
38	20240826	120745	57	100.00	KOSDAQ		제약	N	N	N	N		N	14900	-430	5	-2.80	559512970	37325	49.74	15330	15380	14610	19920	10740	15330	14990.30	45.88	0	-643	16203	15766	14943	14506	13683	15985	14725	53	4590	500	11030	10	1	10633173	1584	19.61	1.48	12	0.35	760.00	10062.00	19280	20240715	-22.72	7880	20240206	89.09	19280	-22.72	20240715	7880	89.09	20240206	19280	-22.72	20240715	7880	89.09	20240206	5.07	N	106190	500	53 억		4878188	N	N	0	N	00	N
39	20240826	110748	57	100.00	KOSDAQ		제약	N	N	N	N		N	14940	-390	5	-2.54	431262580	28669	38.21	15330	15380	14820	19920	10740	15330	15042.82	45.88	0	1069	16203	15766	14943	14506	13683	15985	14725	53	4590	500	11030	10	1	10633173	1589	19.66	1.48	12	0.27	760.00	10062.00	19280	20240715	-22.51	7880	20240206	89.59	19280	-22.51	20240715	7880	89.59	20240206	19280	-22.51	20240715	7880	89.59	20240206	5.07	N	106190	500	53 억		4878188	N	N	0	N	00	N
40	20240826	100750	57	100.00	KOSDAQ		제약	N	N	N	N		N	15100	-230	5	-1.50	303084330	20155	26.86	15330	15380	14820	19920	10740	15330	15037.67	45.88	0	2496	16203	15766	14943	14506	13683	15985	14725	53	4590	500	11030	10	1	10633173	1606	19.87	1.50	12	0.19	760.00	10062.00	19280	20240715	-21.68	7880	20240206	91.62	19280	-21.68	20240715	7880	91.62	20240206	19280	-21.68	20240715	7880	91.62	20240206	5.07	N	106190	500	53 억		4878188	N	N	0	N	00	N
41	20240826	090745	57	100.00	KOSDAQ		제약	N	N	N	N		N	15150	-180	5	-1.17	68175790	4522	6.03	15330	15380	14920	19920	10740	15330	15076.47	45.88	0	-1322	16203	15766	14943	14506	13683	15985	14725	53	4590	500	11030	10	1	10633173	1611	19.93	1.51	12	0.04	760.00	10062.00	19280	20240715	-21.42	7880	20240206	92.26	19280	-21.42	20240715	7880	92.26	20240206	19280	-21.42	20240715	7880	92.26	20240206	5.07	N	106190	500	53 억		4878188	N	N	0	N	00	N
42	20240823	160742	57	100.00	KOSDAQ		제약	N	N	N	N		N	15330	630	2	4.29	1079111250	73460	39.97	14630	15380	14120	19110	10290	14700	14689.69	45.83	0	5051	16580	15640	15060	14120	13540	15350	13830	53	4410	500	10580	10	1	10633173	1630	20.17	1.52	12	0.69	760.00	10062.00	19280	20240715	-20.49	7880	20240206	94.54	19280	-20.49	20240715	7880	94.54	20240206	19280	-20.49	20240715	7880	94.54	20240206	5.49	N	106190	500	53 억		4873386	N	N	0	N	00	N
43	20240823	150748	57	100.00	KOSDAQ		제약	N	N	N	N		N	15250	550	2	3.74	986430220	67409	36.68	14630	15250	14120	19110	10290	14700	14633.51	45.83	0	6571	16580	15640	15060	14120	13540	15350	13830	53	4410	500	10580	10	1	10633173	1622	20.07	1.52	12	0.63	760.00	10062.00	19280	20240715	-20.90	7880	20240206	93.53	19280	-20.90	20240715	7880	93.53	20240206	19280	-20.90	20240715	7880	93.53	20240206	5.49	N	106190	500	53 억		4873386	N	N	0	N	00	N
44	20240823	140747	57	100.00	KOSDAQ		제약	N	N	N	N		N	14750	50	2	0.34	794303250	54660	29.74	14630	14900	14120	19110	10290	14700	14531.71	45.83	0	5042	16580	15640	15060	14120	13540	15350	13830	53	4410	500	10580	10	1	10633173	1568	19.41	1.47	12	0.51	760.00	10062.00	19280	20240715	-23.50	7880	20240206	87.18	19280	-23.50	20240715	7880	87.18	20240206	19280	-23.50	20240715	7880	87.18	20240206	5.49	N	106190	500	53 억		4873386	N	N	0	N	00	N
45	20240823	130747	57	100.00	KOSDAQ		제약	N	N	N	N		N	14700	0	3	0.00	760512690	52375	28.50	14630	14900	14120	19110	10290	14700	14520.53	45.83	0	5194	16580	15640	15060	14120	13540	15350	13830	53	4410	500	10580	10	1	10633173	1563	19.34	1.46	12	0.49	760.00	10062.00	19280	20240715	-23.76	7880	20240206	86.55	19280	-23.76	20240715	7880	86.55	20240206	19280	-23.76	20240715	7880	86.55	20240206	5.49	N	106190	500	53 억		4873386	N	N	0	N	00	N
46	20240823	120745	57	100.00	KOSDAQ		제약	N	N	N	N		N	14870	170	2	1.16	678705590	46820	25.48	14630	14870	14120	19110	10290	14700	14496.06	45.83	0	4198	16580	15640	15060	14120	13540	15350	13830	53	4410	500	10580	10	1	10633173	1581	19.57	1.48	12	0.44	760.00	10062.00	19280	20240715	-22.87	7880	20240206	88.71	19280	-22.87	20240715	7880	88.71	20240206	19280	-22.87	20240715	7880	88.71	20240206	5.49	N	106190	500	53 억		4873386	N	N	0	N	00	N
47	20240823	110745	57	100.00	KOSDAQ		제약	N	N	N	N		N	14660	-40	5	-0.27	611027110	42205	22.96	14630	14800	14120	19110	10290	14700	14477.60	45.83	0	6752	16580	15640	15060	14120	13540	15350	13830	53	4410	500	10580	10	1	10633173	1559	19.29	1.46	12	0.40	760.00	10062.00	19280	20240715	-23.96	7880	20240206	86.04	19280	-23.96	20240715	7880	86.04	20240206	19280	-23.96	20240715	7880	86.04	20240206	5.49	N	106190	500	53 억		4873386	N	N	0	N	00	N
48	20240823	100747	57	100.00	KOSDAQ		제약	N	N	N	N		N	14480	-220	5	-1.50	530137270	36672	19.95	14630	14800	14120	19110	10290	14700	14456.19	45.83	0	6071	16580	15640	15060	14120	13540	15350	13830	53	4410	500	10580	10	1	10633173	1540	19.05	1.44	12	0.34	760.00	10062.00	19280	20240715	-24.90	7880	20240206	83.76	19280	-24.90	20240715	7880	83.76	20240206	19280	-24.90	20240715	7880	83.76	20240206	5.49	N	106190	500	53 억		4873386	N	N	0	N	00	N
49	20240823	090747	57	100.00	KOSDAQ		제약	N	N	N	N		N	14590	-110	5	-0.75	101000090	6890	3.75	14630	14800	14480	19110	10290	14700	14658.94	45.83	0	894	16580	15640	15060	14120	13540	15350	13830	53	4410	500	10580	10	1	10633173	1551	19.20	1.45	12	0.06	760.00	10062.00	19280	20240715	-24.33	7880	20240206	85.15	19280	-24.33	20240715	7880	85.15	20240206	19280	-24.33	20240715	7880	85.15	20240206	5.49	N	106190	500	53 억		4873386	N	N	0	N	00	N
50	20240822	160741	57	100.00	KOSDAQ		제약	N	N	N	N		N	14700	-1040	5	-6.61	2716690550	182196	133.24	15560	16000	14480	20450	11020	15740	14911.97	45.73	0	11034	16806	16272	15636	15102	14466	15955	14785	53	4710	500	11330	10	1	10633173	1563	19.34	1.46	12	1.71	760.00	10062.00	19280	20240715	-23.76	7880	20240206	86.55	19280	-23.76	20240715	7880	86.55	20240206	19280	-23.76	20240715	7880	86.55	20240206	5.60	N	106190	500	53 억		4862536	N	N	0	N	00	N
51	20240822	150748	57	100.00	KOSDAQ		제약	N	N	N	N		N	14810	-930	5	-5.91	2540297450	170207	124.47	15560	16000	14480	20450	11020	15740	14924.73	45.73	0	14183	16806	16272	15636	15102	14466	15955	14785	53	4710	500	11330	10	1	10633173	1575	19.49	1.47	12	1.60	760.00	10062.00	19280	20240715	-23.18	7880	20240206	87.94	19280	-23.18	20240715	7880	87.94	20240206	19280	-23.18	20240715	7880	87.94	20240206	5.60	N	106190	500	53 억		4862536	N	N	0	N	00	N
52	20240822	140748	57	100.00	KOSDAQ		제약	N	N	N	N		N	14610	-1130	5	-7.18	2300863750	153988	112.61	15560	16000	14480	20450	11020	15740	14941.81	45.73	0	11829	16806	16272	15636	15102	14466	15955	14785	53	4710	500	11330	10	1	10633173	1554	19.22	1.45	12	1.45	760.00	10062.00	19280	20240715	-24.22	7880	20240206	85.41	19280	-24.22	20240715	7880	85.41	20240206	19280	-24.22	20240715	7880	85.41	20240206	5.60	N	106190	500	53 억		4862536	N	N	0	N	00	N
53	20240822	130748	57	100.00	KOSDAQ		제약	N	N	N	N		N	14690	-1050	5	-6.67	1429515120	94380	69.02	15560	16000	14600	20450	11020	15740	15146.35	45.73	0	6947	16806	16272	15636	15102	14466	15955	14785	53	4710	500	11330	10	1	10633173	1562	19.33	1.46	12	0.89	760.00	10062.00	19280	20240715	-23.81	7880	20240206	86.42	19280	-23.81	20240715	7880	86.42	20240206	19280	-23.81	20240715	7880	86.42	20240206	5.60	N	106190	500	53 억		4862536	N	N	0	N	00	N
54	20240822	120751	57	100.00	KOSDAQ		제약	N	N	N	N		N	15060	-680	5	-4.32	967086420	63049	46.11	15560	16000	15000	20450	11020	15740	15338.62	45.73	0	5162	16806	16272	15636	15102	14466	15955	14785	53	4710	500	11330	10	1	10633173	1601	19.82	1.50	12	0.59	760.00	10062.00	19280	20240715	-21.89	7880	20240206	91.12	19280	-21.89	20240715	7880	91.12	20240206	19280	-21.89	20240715	7880	91.12	20240206	5.60	N	106190	500	53 억		4862536	N	N	0	N	00	N
55	20240822	110744	57	100.00	KOSDAQ		제약	N	N	N	N		N	15270	-470	5	-2.99	721558230	46749	34.19	15560	16000	15000	20450	11020	15740	15434.70	45.73	0	4958	16806	16272	15636	15102	14466	15955	14785	53	4710	500	11330	10	1	10633173	1624	20.09	1.52	12	0.44	760.00	10062.00	19280	20240715	-20.80	7880	20240206	93.78	19280	-20.80	20240715	7880	93.78	20240206	19280	-20.80	20240715	7880	93.78	20240206	5.60	N	106190	500	53 억		4862536	N	N	0	N	00	N
56	20240822	100744	57	100.00	KOSDAQ		제약	N	N	N	N		N	15110	-630	5	-4.00	642315890	41556	30.39	15560	16000	15000	20450	11020	15740	15456.60	45.73	0	3234	16806	16272	15636	15102	14466	15955	14785	53	4710	500	11330	10	1	10633173	1607	19.88	1.50	12	0.39	760.00	10062.00	19280	20240715	-21.63	7880	20240206	91.75	19280	-21.63	20240715	7880	91.75	20240206	19280	-21.63	20240715	7880	91.75	20240206	5.60	N	106190	500	53 억		4862536	N	N	0	N	00	N
57	20240822	090745	57	100.00	KOSDAQ		제약	N	N	N	N		N	15900	160	2	1.02	127896970	8117	5.94	15560	16000	15560	20450	11020	15740	15756.69	45.73	0	3502	16806	16272	15636	15102	14466	15955	14785	53	4710	500	11330	10	1	10633173	1691	20.92	1.58	12	0.08	760.00	10062.00	19280	20240715	-17.53	7880	20240206	101.78	19280	-17.53	20240715	7880	101.78	20240206	19280	-17.53	20240715	7880	101.78	20240206	5.60	N	106190	500	53 억		4862536	N	N	0	N	00	N
58	20240821	160739	57	100.00	KOSDAQ		제약	N	N	N	N		N	15740	-270	5	-1.69	2095984490	136701	188.22	16170	16170	15000	20800	11210	16010	15332.59	45.51	0	21209	16976	16492	16126	15642	15276	16310	15460	53	4790	500	11520	10	1	10633173	1674	20.71	1.56	12	1.29	760.00	10062.00	19280	20240715	-18.36	7880	20240206	99.75	19280	-18.36	20240715	7880	99.75	20240206	19280	-18.36	20240715	7880	99.75	20240206	5.56	N	106190	500	53 억		4839012	N	N	0	N	00	N
59	20240821	150750	57	100.00	KOSDAQ		제약	N	N	N	N		N	15620	-390	5	-2.44	2046851620	133568	183.90	16170	16170	15000	20800	11210	16010	15324.38	45.51	0	21534	16976	16492	16126	15642	15276	16310	15460	53	4790	500	11520	10	1	10633173	1661	20.55	1.55	12	1.26	760.00	10062.00	19280	20240715	-18.98	7880	20240206	98.22	19280	-18.98	20240715	7880	98.22	20240206	19280	-18.98	20240715	7880	98.22	20240206	5.56	N	106190	500	53 억		4839012	N	N	0	N	00	N
60	20240821	140742	57	100.00	KOSDAQ		제약	N	N	N	N		N	15420	-590	5	-3.69	1903232140	124317	171.17	16170	16170	15000	20800	11210	16010	15309.47	45.51	0	18267	16976	16492	16126	15642	15276	16310	15460	53	4790	500	11520	10	1	10633173	1640	20.29	1.53	12	1.17	760.00	10062.00	19280	20240715	-20.02	7880	20240206	95.69	19280	-20.02	20240715	7880	95.69	20240206	19280	-20.02	20240715	7880	95.69	20240206	5.56	N	106190	500	53 억		4839012	N	N	0	N	00	N
61	20240821	130752	57	100.00	KOSDAQ		제약	N	N	N	N		N	15390	-620	5	-3.87	1779890140	116289	160.11	16170	16170	15000	20800	11210	16010	15305.71	45.51	0	16749	16976	16492	16126	15642	15276	16310	15460	53	4790	500	11520	10	1	10633173	1636	20.25	1.53	12	1.09	760.00	10062.00	19280	20240715	-20.18	7880	20240206	95.30	19280	-20.18	20240715	7880	95.30	20240206	19280	-20.18	20240715	7880	95.30	20240206	5.56	N	106190	500	53 억		4839012	N	N	0	N	00	N
62	20240821	120751	57	100.00	KOSDAQ		제약	N	N	N	N		N	15220	-790	5	-4.93	1133766740	73667	101.43	16170	16170	15140	20800	11210	16010	15390.37	45.51	0	9931	16976	16492	16126	15642	15276	16310	15460	53	4790	500	11520	10	1	10633173	1618	20.03	1.51	12	0.69	760.00	10062.00	19280	20240715	-21.06	7880	20240206	93.15	19280	-21.06	20240715	7880	93.15	20240206	19280	-21.06	20240715	7880	93.15	20240206	5.56	N	106190	500	53 억		4839012	N	N	0	N	00	N
63	20240821	110746	57	100.00	KOSDAQ		제약	N	N	N	N		N	15470	-540	5	-3.37	841961500	54541	75.10	16170	16170	15140	20800	11210	16010	15437.15	45.51	0	9420	16976	16492	16126	15642	15276	16310	15460	53	4790	500	11520	10	1	10633173	1645	20.36	1.54	12	0.51	760.00	10062.00	19280	20240715	-19.76	7880	20240206	96.32	19280	-19.76	20240715	7880	96.32	20240206	19280	-19.76	20240715	7880	96.32	20240206	5.56	N	106190	500	53 억		4839012	N	N	0	N	00	N
64	20240821	100750	57	100.00	KOSDAQ		제약	N	N	N	N		N	15550	-460	5	-2.87	244920070	15613	21.50	16170	16170	15500	20800	11210	16010	15686.79	45.51	0	-1233	16976	16492	16126	15642	15276	16310	15460	53	4790	500	11520	10	1	10633173	1653	20.46	1.55	12	0.15	760.00	10062.00	19280	20240715	-19.35	7880	20240206	97.34	19280	-19.35	20240715	7880	97.34	20240206	19280	-19.35	20240715	7880	97.34	20240206	5.56	N	106190	500	53 억		4839012	N	N	0	N	00	N
65	20240821	090743	57	100.00	KOSDAQ		제약	N	N	N	N		N	16170	160	2	1.00	1615880	100	0.14	16170	16170	16170	20800	11210	16010	16170.00	45.51	0	-4	16976	16492	16126	15642	15276	16310	15460	53	4790	500	11520	10	1	10633173	1719	21.28	1.61	12	0.00	760.00	10062.00	19280	20240715	-16.13	7880	20240206	105.20	19280	-16.13	20240715	7880	105.20	20240206	19280	-16.13	20240715	7880	105.20	20240206	5.56	N	106190	500	53 억		4839012	N	N	0	N	00	N
66	20240820	160733	57	100.00	KOSDAQ		제약	N	N	N	N		N	16010	-460	5	-2.79	1170935310	72361	161.16	16360	16610	15760	21400	11530	16470	16181.86	45.47	0	693	17370	16920	16500	16050	15630	16710	15840	53	4930	500	11850	10	1	10633173	1702	21.07	1.59	12	0.68	760.00	10062.00	19280	20240715	-16.96	7880	20240206	103.17	19280	-16.96	20240715	7880	103.17	20240206	19280	-16.96	20240715	7880	103.17	20240206	5.55	N	106190	500	53 억		4834896	N	N	0	N	00	N
67	20240820	150744	57	100.00	KOSDAQ		제약	N	N	N	N		N	16050	-420	5	-2.55	918400690	56489	125.81	16360	16610	15940	21400	11530	16470	16258.04	45.47	0	7119	17370	16920	16500	16050	15630	16710	15840	53	4930	500	11850	10	1	10633173	1707	21.12	1.60	12	0.53	760.00	10062.00	19280	20240715	-16.75	7880	20240206	103.68	19280	-16.75	20240715	7880	103.68	20240206	19280	-16.75	20240715	7880	103.68	20240206	5.55	N	106190	500	53 억		4834896	N	N	0	N	00	N
68	20240820	140742	57	100.00	KOSDAQ		제약	N	N	N	N		N	16410	-60	5	-0.36	445957530	27166	60.50	16360	16610	16190	21400	11530	16470	16416.02	45.47	0	-3448	17370	16920	16500	16050	15630	16710	15840	53	4930	500	11850	10	1	10633173	1745	21.59	1.63	12	0.26	760.00	10062.00	19280	20240715	-14.89	7880	20240206	108.25	19280	-14.89	20240715	7880	108.25	20240206	19280	-14.89	20240715	7880	108.25	20240206	5.55	N	106190	500	53 억		4834896	N	N	0	N	00	N
69	20240820	130744	57	100.00	KOSDAQ		제약	N	N	N	N		N	16560	90	2	0.55	320314930	19529	43.49	16360	16610	16190	21400	11530	16470	16402.01	45.47	0	1068	17370	16920	16500	16050	15630	16710	15840	53	4930	500	11850	10	1	10633173	1761	21.79	1.65	12	0.18	760.00	10062.00	19280	20240715	-14.11	7880	20240206	110.15	19280	-14.11	20240715	7880	110.15	20240206	19280	-14.11	20240715	7880	110.15	20240206	5.55	N	106190	500	53 억		4834896	N	N	0	N	00	N
70	20240820	120741	57	100.00	KOSDAQ		제약	N	N	N	N		N	16460	-10	5	-0.06	253651720	15491	34.50	16360	16540	16190	21400	11530	16470	16374.13	45.47	0	-511	17370	16920	16500	16050	15630	16710	15840	53	4930	500	11850	10	1	10633173	1750	21.66	1.64	12	0.15	760.00	10062.00	19280	20240715	-14.63	7880	20240206	108.88	19280	-14.63	20240715	7880	108.88	20240206	19280	-14.63	20240715	7880	108.88	20240206	5.55	N	106190	500	53 억		4834896	N	N	0	N	00	N
71	20240820	110737	57	100.00	KOSDAQ		제약	N	N	N	N		N	16440	-30	5	-0.18	206565580	12624	28.12	16360	16540	16190	21400	11530	16470	16362.93	45.47	0	468	17370	16920	16500	16050	15630	16710	15840	53	4930	500	11850	10	1	10633173	1748	21.63	1.63	12	0.12	760.00	10062.00	19280	20240715	-14.73	7880	20240206	108.63	19280	-14.73	20240715	7880	108.63	20240206	19280	-14.73	20240715	7880	108.63	20240206	5.55	N	106190	500	53 억		4834896	N	N	0	N	00	N
72	20240820	100736	57	100.00	KOSDAQ		제약	N	N	N	N		N	16490	20	2	0.12	151393090	9273	20.65	16360	16540	16190	21400	11530	16470	16326.23	45.47	0	2560	17370	16920	16500	16050	15630	16710	15840	53	4930	500	11850	10	1	10633173	1753	21.70	1.64	12	0.09	760.00	10062.00	19280	20240715	-14.47	7880	20240206	109.26	19280	-14.47	20240715	7880	109.26	20240206	19280	-14.47	20240715	7880	109.26	20240206	5.55	N	106190	500	53 억		4834896	N	N	0	N	00	N
73	20240820	090739	57	100.00	KOSDAQ		제약	N	N	N	N		N	16500	30	2	0.18	21947600	1337	2.98	16360	16500	16360	21400	11530	16470	16415.56	45.47	0	355	17370	16920	16500	16050	15630	16710	15840	53	4930	500	11850	10	1	10633173	1754	21.71	1.64	12	0.01	760.00	10062.00	19280	20240715	-14.42	7880	20240206	109.39	19280	-14.42	20240715	7880	109.39	20240206	19280	-14.42	20240715	7880	109.39	20240206	5.55	N	106190	500	53 억		4834896	N	N	0	N	00	N
74	20240819	160729	57	100.00	KOSDAQ		제약	N	N	N	N		N	16470	-170	5	-1.02	736141710	44901	89.63	16950	16950	16080	21600	11650	16640	16394.75	45.46	0	-2359	17653	17146	16623	16116	15593	16885	15855	53	4960	500	11980	10	1	10633173	1751	21.67	1.64	12	0.42	760.00	10062.00	19280	20240715	-14.57	7880	20240206	109.01	19280	-14.57	20240715	7880	109.01	20240206	19280	-14.57	20240715	7880	109.01	20240206	5.53	N	106190	500	53 억		4834308	N	N	0	N	00	N
75	20240819	150735	57	100.00	KOSDAQ		제약	N	N	N	N		N	16600	-40	5	-0.24	645751420	39412	78.67	16950	16950	16080	21600	11650	16640	16384.64	45.46	0	-871	17653	17146	16623	16116	15593	16885	15855	53	4960	500	11980	10	1	10633173	1765	21.84	1.65	12	0.37	760.00	10062.00	19280	20240715	-13.90	7880	20240206	110.66	19280	-13.90	20240715	7880	110.66	20240206	19280	-13.90	20240715	7880	110.66	20240206	5.53	N	106190	500	53 억		4834308	N	N	0	N	00	N
76	20240819	140737	57	100.00	KOSDAQ		제약	N	N	N	N		N	16680	40	2	0.24	597906420	36534	72.93	16950	16950	16080	21600	11650	16640	16365.75	45.46	0	-778	17653	17146	16623	16116	15593	16885	15855	53	4960	500	11980	10	1	10633173	1774	21.95	1.66	12	0.34	760.00	10062.00	19280	20240715	-13.49	7880	20240206	111.68	19280	-13.49	20240715	7880	111.68	20240206	19280	-13.49	20240715	7880	111.68	20240206	5.53	N	106190	500	53 억		4834308	N	N	0	N	00	N
77	20240819	130732	57	100.00	KOSDAQ		제약	N	N	N	N		N	16690	50	2	0.30	518729750	31771	63.42	16950	16950	16080	21600	11650	16640	16327.15	45.46	0	-852	17653	17146	16623	16116	15593	16885	15855	53	4960	500	11980	10	1	10633173	1775	21.96	1.66	12	0.30	760.00	10062.00	19280	20240715	-13.43	7880	20240206	111.80	19280	-13.43	20240715	7880	111.80	20240206	19280	-13.43	20240715	7880	111.80	20240206	5.53	N	106190	500	53 억		4834308	N	N	0	N	00	N
78	20240819	120734	57	100.00	KOSDAQ		제약	N	N	N	N		N	16280	-360	5	-2.16	384671450	23649	47.21	16950	16950	16080	21600	11650	16640	16265.87	45.46	0	-1079	17653	17146	16623	16116	15593	16885	15855	53	4960	500	11980	10	1	10633173	1731	21.42	1.62	12	0.22	760.00	10062.00	19280	20240715	-15.56	7880	20240206	106.60	19280	-15.56	20240715	7880	106.60	20240206	19280	-15.56	20240715	7880	106.60	20240206	5.53	N	106190	500	53 억		4834308	N	N	0	N	00	N
79	20240819	110735	57	100.00	KOSDAQ		제약	N	N	N	N		N	16270	-370	5	-2.22	363513750	22350	44.62	16950	16950	16080	21600	11650	16640	16264.60	45.46	0	-49	17653	17146	16623	16116	15593	16885	15855	53	4960	500	11980	10	1	10633173	1730	21.41	1.62	12	0.21	760.00	10062.00	19280	20240715	-15.61	7880	20240206	106.47	19280	-15.61	20240715	7880	106.47	20240206	19280	-15.61	20240715	7880	106.47	20240206	5.53	N	106190	500	53 억		4834308	N	N	0	N	00	N
80	20240819	100736	57	100.00	KOSDAQ		제약	N	N	N	N		N	16140	-500	5	-3.00	257562820	15789	31.52	16950	16950	16090	21600	11650	16640	16312.80	45.46	0	-919	17653	17146	16623	16116	15593	16885	15855	53	4960	500	11980	10	1	10633173	1716	21.24	1.60	12	0.15	760.00	10062.00	19280	20240715	-16.29	7880	20240206	104.82	19280	-16.29	20240715	7880	104.82	20240206	19280	-16.29	20240715	7880	104.82	20240206	5.53	N	106190	500	53 억		4834308	N	N	0	N	00	N
81	20240819	090735	57	100.00	KOSDAQ		제약	N	N	N	N		N	16490	-150	5	-0.90	34416560	2072	4.14	16950	16950	16490	21600	11650	16640	16610.31	45.46	0	-1510	17653	17146	16623	16116	15593	16885	15855	53	4960	500	11980	10	1	10633173	1753	21.70	1.64	12	0.02	760.00	10062.00	19280	20240715	-14.47	7880	20240206	109.26	19280	-14.47	20240715	7880	109.26	20240206	19280	-14.47	20240715	7880	109.26	20240206	5.53	N	106190	500	53 억		4834308	N	N	0	N	00	N
82	20240816	160728	57	100.00	KOSDAQ		제약	N	N	N	N		N	16640	-340	5	-2.00	825812520	50027	82.66	17130	17130	16100	22050	11890	16980	16507.34	45.51	0	-8077	18053	17516	16943	16406	15833	17230	16120	53	5070	500	12220	10	1	10633173	1769	21.89	1.65	12	0.47	760.00	10062.00	19280	20240715	-13.69	7880	20240206	111.17	19280	-13.69	20240715	7880	111.17	20240206	19280	-13.69	20240715	7880	111.17	20240206	5.57	N	106190	500	53 억		4839623	N	N	0	N	00	N
83	20240816	150729	57	100.00	KOSDAQ		제약	N	N	N	N		N	16570	-410	5	-2.41	753555310	45670	75.46	17130	17130	16100	22050	11890	16980	16500.01	45.51	0	-5630	18053	17516	16943	16406	15833	17230	16120	53	5070	500	12220	10	1	10633173	1762	21.80	1.65	12	0.43	760.00	10062.00	19280	20240715	-14.06	7880	20240206	110.28	19280	-14.06	20240715	7880	110.28	20240206	19280	-14.06	20240715	7880	110.28	20240206	5.57	N	106190	500	53 억		4839623	N	N	0	N	00	N
84	20240816	140734	57	100.00	KOSDAQ		제약	N	N	N	N		N	16720	-260	5	-1.53	672376150	40793	67.40	17130	17130	16100	22050	11890	16980	16482.64	45.51	0	-3607	18053	17516	16943	16406	15833	17230	16120	53	5070	500	12220	10	1	10633173	1778	22.00	1.66	12	0.38	760.00	10062.00	19280	20240715	-13.28	7880	20240206	112.18	19280	-13.28	20240715	7880	112.18	20240206	19280	-13.28	20240715	7880	112.18	20240206	5.57	N	106190	500	53 억		4839623	N	N	0	N	00	N
85	20240816	130736	57	100.00	KOSDAQ		제약	N	N	N	N		N	16720	-260	5	-1.53	650795040	39501	65.27	17130	17130	16100	22050	11890	16980	16475.41	45.51	0	-2818	18053	17516	16943	16406	15833	17230	16120	53	5070	500	12220	10	1	10633173	1778	22.00	1.66	12	0.37	760.00	10062.00	19280	20240715	-13.28	7880	20240206	112.18	19280	-13.28	20240715	7880	112.18	20240206	19280	-13.28	20240715	7880	112.18	20240206	5.57	N	106190	500	53 억		4839623	N	N	0	N	00	N
86	20240816	120731	57	100.00	KOSDAQ		제약	N	N	N	N		N	16700	-280	5	-1.65	628960810	38193	63.10	17130	17130	16100	22050	11890	16980	16467.96	45.51	0	-2233	18053	17516	16943	16406	15833	17230	16120	53	5070	500	12220	10	1	10633173	1776	21.97	1.66	12	0.36	760.00	10062.00	19280	20240715	-13.38	7880	20240206	111.93	19280	-13.38	20240715	7880	111.93	20240206	19280	-13.38	20240715	7880	111.93	20240206	5.57	N	106190	500	53 억		4839623	N	N	0	N	00	N
87	20240816	110734	57	100.00	KOSDAQ		제약	N	N	N	N		N	16570	-410	5	-2.41	594174640	36101	59.65	17130	17130	16100	22050	11890	16980	16458.68	45.51	0	-1462	18053	17516	16943	16406	15833	17230	16120	53	5070	500	12220	10	1	10633173	1762	21.80	1.65	12	0.34	760.00	10062.00	19280	20240715	-14.06	7880	20240206	110.28	19280	-14.06	20240715	7880	110.28	20240206	19280	-14.06	20240715	7880	110.28	20240206	5.57	N	106190	500	53 억		4839623	N	N	0	N	00	N
88	20240816	100730	57	100.00	KOSDAQ		제약	N	N	N	N		N	16500	-480	5	-2.83	527628720	32079	53.00	17130	17130	16100	22050	11890	16980	16447.79	45.51	0	164	18053	17516	16943	16406	15833	17230	16120	53	5070	500	12220	10	1	10633173	1754	21.71	1.64	12	0.30	760.00	10062.00	19280	20240715	-14.42	7880	20240206	109.39	19280	-14.42	20240715	7880	109.39	20240206	19280	-14.42	20240715	7880	109.39	20240206	5.57	N	106190	500	53 억		4839623	N	N	0	N	00	N
89	20240816	090732	57	100.00	KOSDAQ		제약	N	N	N	N		N	16500	-480	5	-2.83	95645990	5739	9.48	17130	17130	16500	22050	11890	16980	16665.97	45.51	0	-2046	18053	17516	16943	16406	15833	17230	16120	53	5070	500	12220	10	1	10633173	1754	21.71	1.64	12	0.05	760.00	10062.00	19280	20240715	-14.42	7880	20240206	109.39	19280	-14.42	20240715	7880	109.39	20240206	19280	-14.42	20240715	7880	109.39	20240206	5.57	N	106190	500	53 억		4839623	N	N	0	N	00	N
90	20240814	160732	57	100.00	KOSDAQ		제약	N	N	N	N		N	16980	-120	5	-0.70	1020975870	60494	49.98	17240	17480	16370	22200	11970	17100	16877.31	45.58	0	-6988	18940	18020	17060	16140	15180	17540	15660	53	5100	500	12310	10	1	10633173	1806	22.34	1.69	12	0.57	760.00	10062.00	19280	20240715	-11.93	7880	20240206	115.48	19280	-11.93	20240715	7880	115.48	20240206	19280	-11.93	20240715	7880	115.48	20240206	5.49	N	106190	500	53 억		4846256	N	N	0	N	00	N
91	20240814	150734	57	100.00	KOSDAQ		제약	N	N	N	N		N	16940	-160	5	-0.94	989163160	58620	48.44	17240	17480	16370	22200	11970	17100	16874.16	45.58	0	-6049	18940	18020	17060	16140	15180	17540	15660	53	5100	500	12310	10	1	10633173	1801	22.29	1.68	12	0.55	760.00	10062.00	19280	20240715	-12.14	7880	20240206	114.97	19280	-12.14	20240715	7880	114.97	20240206	19280	-12.14	20240715	7880	114.97	20240206	5.49	N	106190	500	53 억		4846256	N	N	0	N	00	N
92	20240814	140736	57	100.00	KOSDAQ		제약	N	N	N	N		N	16870	-230	5	-1.35	908086280	53815	44.47	17240	17480	16370	22200	11970	17100	16874.22	45.58	0	-3796	18940	18020	17060	16140	15180	17540	15660	53	5100	500	12310	10	1	10633173	1794	22.20	1.68	12	0.51	760.00	10062.00	19280	20240715	-12.50	7880	20240206	114.09	19280	-12.50	20240715	7880	114.09	20240206	19280	-12.50	20240715	7880	114.09	20240206	5.49	N	106190	500	53 억		4846256	N	N	0	N	00	N
93	20240814	130735	57	100.00	KOSDAQ		제약	N	N	N	N		N	16740	-360	5	-2.11	796740600	47199	39.00	17240	17480	16370	22200	11970	17100	16880.46	45.58	0	-4143	18940	18020	17060	16140	15180	17540	15660	53	5100	500	12310	10	1	10633173	1780	22.03	1.66	12	0.44	760.00	10062.00	19280	20240715	-13.17	7880	20240206	112.44	19280	-13.17	20240715	7880	112.44	20240206	19280	-13.17	20240715	7880	112.44	20240206	5.49	N	106190	500	53 억		4846256	N	N	0	N	00	N
94	20240814	120729	57	100.00	KOSDAQ		제약	N	N	N	N		N	16740	-360	5	-2.11	597019880	35149	29.04	17240	17480	16680	22200	11970	17100	16985.40	45.58	0	-2599	18940	18020	17060	16140	15180	17540	15660	53	5100	500	12310	10	1	10633173	1780	22.03	1.66	12	0.33	760.00	10062.00	19280	20240715	-13.17	7880	20240206	112.44	19280	-13.17	20240715	7880	112.44	20240206	19280	-13.17	20240715	7880	112.44	20240206	5.49	N	106190	500	53 억		4846256	N	N	0	N	00	N
95	20240814	110727	57	100.00	KOSDAQ		제약	N	N	N	N		N	16900	-200	5	-1.17	300594280	17506	14.46	17240	17480	16900	22200	11970	17100	17170.93	45.58	0	-711	18940	18020	17060	16140	15180	17540	15660	53	5100	500	12310	10	1	10633173	1797	22.24	1.68	12	0.16	760.00	10062.00	19280	20240715	-12.34	7880	20240206	114.47	19280	-12.34	20240715	7880	114.47	20240206	19280	-12.34	20240715	7880	114.47	20240206	5.49	N	106190	500	53 억		4846256	N	N	0	N	00	N
96	20240814	100726	57	100.00	KOSDAQ		제약	N	N	N	N		N	17070	-30	5	-0.18	203270680	11796	9.75	17240	17480	16900	22200	11970	17100	17232.17	45.58	0	-1068	18940	18020	17060	16140	15180	17540	15660	53	5100	500	12310	10	1	10633173	1815	22.46	1.70	12	0.11	760.00	10062.00	19280	20240715	-11.46	7880	20240206	116.62	19280	-11.46	20240715	7880	116.62	20240206	19280	-11.46	20240715	7880	116.62	20240206	5.49	N	106190	500	53 억		4846256	N	N	0	N	00	N
97	20240814	090759	57	100.00	KOSDAQ		제약	N	N	N	N		N	17470	370	2	2.16	52095790	2999	2.48	17240	17470	17240	22200	11970	17100	17371.05	45.58	0	57	18940	18020	17060	16140	15180	17540	15660	53	5100	500	12310	10	1	10633173	1858	22.99	1.74	12	0.03	760.00	10062.00	19280	20240715	-9.39	7880	20240206	121.70	19280	-9.39	20240715	7880	121.70	20240206	19280	-9.39	20240715	7880	121.70	20240206	5.49	N	106190	500	53 억		4846256	N	N	0	N	00	N
98	20240813	160719	57	100.00	KOSDAQ		제약	N	N	N	N		N	17100	-530	5	-3.01	2065904000	120782	407.94	17630	17980	16100	22900	12350	17630	17104.40	45.66	0	-9040	18143	17886	17593	17336	17043	17740	17190	53	5270	500	12690	10	1	10633173	1818	22.50	1.70	12	1.14	760.00	10062.00	19280	20240715	-11.31	7880	20240206	117.01	19280	-11.31	20240715	7880	117.01	20240206	19280	-11.31	20240715	7880	117.01	20240206	5.40	N	106190	500	53 억		4855296	N	N	0	N	00	N
99	20240813	150725	57	100.00	KOSDAQ		제약	N	N	N	N		N	17060	-570	5	-3.23	1955615520	114316	386.10	17630	17980	16100	22900	12350	17630	17107.10	45.66	0	-9047	18143	17886	17593	17336	17043	17740	17190	53	5270	500	12690	10	1	10633173	1814	22.45	1.70	12	1.08	760.00	10062.00	19280	20240715	-11.51	7880	20240206	116.50	19280	-11.51	20240715	7880	116.50	20240206	19280	-11.51	20240715	7880	116.50	20240206	5.40	N	106190	500	53 억		4855296	N	N	0	N	00	N
100	20240813	140725	57	100.00	KOSDAQ		제약	N	N	N	N		N	16850	-780	5	-4.42	1856404480	108466	366.34	17630	17980	16100	22900	12350	17630	17115.08	45.66	0	-5704	18143	17886	17593	17336	17043	17740	17190	53	5270	500	12690	10	1	10633173	1792	22.17	1.67	12	1.02	760.00	10062.00	19280	20240715	-12.60	7880	20240206	113.83	19280	-12.60	20240715	7880	113.83	20240206	19280	-12.60	20240715	7880	113.83	20240206	5.40	N	106190	500	53 억		4855296	N	N	0	N	00	N
101	20240813	130725	57	100.00	KOSDAQ		제약	N	N	N	N		N	16950	-680	5	-3.86	1660210660	96866	327.16	17630	17980	16100	22900	12350	17630	17139.25	45.66	0	-3753	18143	17886	17593	17336	17043	17740	17190	53	5270	500	12690	10	1	10633173	1802	22.30	1.68	12	0.91	760.00	10062.00	19280	20240715	-12.09	7880	20240206	115.10	19280	-12.09	20240715	7880	115.10	20240206	19280	-12.09	20240715	7880	115.10	20240206	5.40	N	106190	500	53 억		4855296	N	N	0	N	00	N
102	20240813	120720	57	100.00	KOSDAQ		제약	N	N	N	N		N	17090	-540	5	-3.06	1568972680	91497	309.03	17630	17980	16100	22900	12350	17630	17147.80	45.66	0	-2493	18143	17886	17593	17336	17043	17740	17190	53	5270	500	12690	10	1	10633173	1817	22.49	1.70	12	0.86	760.00	10062.00	19280	20240715	-11.36	7880	20240206	116.88	19280	-11.36	20240715	7880	116.88	20240206	19280	-11.36	20240715	7880	116.88	20240206	5.40	N	106190	500	53 억		4855296	N	N	0	N	00	N
103	20240813	110718	57	100.00	KOSDAQ		제약	N	N	N	N		N	16700	-930	5	-5.28	1110293620	64486	217.80	17630	17980	16100	22900	12350	17630	17217.59	45.66	0	-63	18143	17886	17593	17336	17043	17740	17190	53	5270	500	12690	10	1	10633173	1776	21.97	1.66	12	0.61	760.00	10062.00	19280	20240715	-13.38	7880	20240206	111.93	19280	-13.38	20240715	7880	111.93	20240206	19280	-13.38	20240715	7880	111.93	20240206	5.40	N	106190	500	53 억		4855296	N	N	0	N	00	N
104	20240813	100721	57	100.00	KOSDAQ		제약	N	N	N	N		N	17080	-550	5	-3.12	588790840	34271	115.75	17630	17810	16100	22900	12350	17630	17180.44	45.66	0	2960	18143	17886	17593	17336	17043	17740	17190	53	5270	500	12690	10	1	10633173	1816	22.47	1.70	12	0.32	760.00	10062.00	19280	20240715	-11.41	7880	20240206	116.75	19280	-11.41	20240715	7880	116.75	20240206	19280	-11.41	20240715	7880	116.75	20240206	5.40	N	106190	500	53 억		4855296	N	N	0	N	00	N
105	20240813	090724	57	100.00	KOSDAQ		제약	N	N	N	N		N	17260	-370	5	-2.10	36442470	2087	7.05	17630	17810	17260	22900	12350	17630	17461.65	45.66	0	-1607	18143	17886	17593	17336	17043	17740	17190	53	5270	500	12690	10	1	10633173	1835	22.71	1.72	12	0.02	760.00	10062.00	19280	20240715	-10.48	7880	20240206	119.04	19280	-10.48	20240715	7880	119.04	20240206	19280	-10.48	20240715	7880	119.04	20240206	5.40	N	106190	500	53 억		4855296	N	N	0	N	00	N
106	20240812	160716	57	100.00	KOSDAQ		제약	N	N	N	N		N	17630	-130	5	-0.73	519224930	29596	49.08	17730	17850	17300	23050	12440	17760	17543.75	45.70	0	-3801	18440	18100	17560	17220	16680	18270	17390	53	5290	500	12780	10	1	10633173	1875	23.20	1.75	12	0.28	760.00	10062.00	19280	20240715	-8.56	7880	20240206	123.73	19280	-8.56	20240715	7880	123.73	20240206	19280	-8.56	20240715	7880	123.73	20240206	5.37	N	106190	500	53 억		4859089	N	N	0	N	00	N
107	20240812	150716	57	100.00	KOSDAQ		제약	N	N	N	N		N	17480	-280	5	-1.58	454464880	25908	42.96	17730	17850	17300	23050	12440	17760	17541.49	45.70	0	-2663	18440	18100	17560	17220	16680	18270	17390	53	5290	500	12780	10	1	10633173	1859	23.00	1.74	12	0.24	760.00	10062.00	19280	20240715	-9.34	7880	20240206	121.83	19280	-9.34	20240715	7880	121.83	20240206	19280	-9.34	20240715	7880	121.83	20240206	5.37	N	106190	500	53 억		4859089	N	N	0	N	00	N
108	20240812	140716	57	100.00	KOSDAQ		제약	N	N	N	N		N	17530	-230	5	-1.30	367158010	20898	34.65	17730	17850	17300	23050	12440	17760	17569.05	45.70	0	-2747	18440	18100	17560	17220	16680	18270	17390	53	5290	500	12780	10	1	10633173	1864	23.07	1.74	12	0.20	760.00	10062.00	19280	20240715	-9.08	7880	20240206	122.46	19280	-9.08	20240715	7880	122.46	20240206	19280	-9.08	20240715	7880	122.46	20240206	5.37	N	106190	500	53 억		4859089	N	N	0	N	00	N
109	20240812	130714	57	100.00	KOSDAQ		제약	N	N	N	N		N	17530	-230	5	-1.30	358111060	20380	33.79	17730	17850	17300	23050	12440	17760	17571.69	45.70	0	-2705	18440	18100	17560	17220	16680	18270	17390	53	5290	500	12780	10	1	10633173	1864	23.07	1.74	12	0.19	760.00	10062.00	19280	20240715	-9.08	7880	20240206	122.46	19280	-9.08	20240715	7880	122.46	20240206	19280	-9.08	20240715	7880	122.46	20240206	5.37	N	106190	500	53 억		4859089	N	N	0	N	00	N
110	20240812	120712	57	100.00	KOSDAQ		제약	N	N	N	N		N	17540	-220	5	-1.24	335098420	19059	31.60	17730	17850	17300	23050	12440	17760	17582.16	45.70	0	-2325	18440	18100	17560	17220	16680	18270	17390	53	5290	500	12780	10	1	10633173	1865	23.08	1.74	12	0.18	760.00	10062.00	19280	20240715	-9.02	7880	20240206	122.59	19280	-9.02	20240715	7880	122.59	20240206	19280	-9.02	20240715	7880	122.59	20240206	5.37	N	106190	500	53 억		4859089	N	N	0	N	00	N
111	20240812	110714	57	100.00	KOSDAQ		제약	N	N	N	N		N	17450	-310	5	-1.75	292881290	16634	27.58	17730	17850	17300	23050	12440	17760	17607.39	45.70	0	-1715	18440	18100	17560	17220	16680	18270	17390	53	5290	500	12780	10	1	10633173	1855	22.96	1.73	12	0.16	760.00	10062.00	19280	20240715	-9.49	7880	20240206	121.45	19280	-9.49	20240715	7880	121.45	20240206	19280	-9.49	20240715	7880	121.45	20240206	5.37	N	106190	500	53 억		4859089	N	N	0	N	00	N
112	20240812	100710	57	100.00	KOSDAQ		제약	N	N	N	N		N	17620	-140	5	-0.79	272460330	15470	25.65	17730	17850	17300	23050	12440	17760	17612.17	45.70	0	-1057	18440	18100	17560	17220	16680	18270	17390	53	5290	500	12780	10	1	10633173	1874	23.18	1.75	12	0.15	760.00	10062.00	19280	20240715	-8.61	7880	20240206	123.60	19280	-8.61	20240715	7880	123.60	20240206	19280	-8.61	20240715	7880	123.60	20240206	5.37	N	106190	500	53 억		4859089	N	N	0	N	00	N
113	20240812	090707	57	100.00	KOSDAQ		제약	N	N	N	N		N	17850	90	2	0.51	63150390	3557	5.90	17730	17850	17710	23050	12440	17760	17753.83	45.70	0	2552	18440	18100	17560	17220	16680	18270	17390	53	5290	500	12780	10	1	10633173	1898	23.49	1.77	12	0.03	760.00	10062.00	19280	20240715	-7.42	7880	20240206	126.52	19280	-7.42	20240715	7880	126.52	20240206	19280	-7.42	20240715	7880	126.52	20240206	5.37	N	106190	500	53 억		4859089	N	N	0	N	00	N
114	20240809	160705	57	100.00	KOSDAQ		제약	N	N	N	N		N	17760	780	2	4.59	1065799790	60292	161.65	17020	17900	17020	22050	11890	16980	17677.30	45.59	0	11376	17466	17222	16966	16722	16466	17345	16845	53	5070	500	12220	10	1	10633173	1888	23.37	1.77	12	0.57	760.00	10062.00	19280	20240715	-7.88	7880	20240206	125.38	19280	-7.88	20240715	7880	125.38	20240206	19280	-7.88	20240715	7880	125.38	20240206	5.32	N	106190	500	53 억		4847707	N	N	0	N	00	N
115	20240809	150722	57	100.00	KOSDAQ		제약	N	N	N	N		N	17760	780	2	4.59	1016805660	57531	154.25	17020	17900	17020	22050	11890	16980	17674.05	45.59	0	11735	17466	17222	16966	16722	16466	17345	16845	53	5070	500	12220	10	1	10633173	1888	23.37	1.77	12	0.54	760.00	10062.00	19280	20240715	-7.88	7880	20240206	125.38	19280	-7.88	20240715	7880	125.38	20240206	19280	-7.88	20240715	7880	125.38	20240206	5.32	N	106190	500	53 억		4847707	N	N	0	N	00	N
116	20240809	140722	57	100.00	KOSDAQ		제약	N	N	N	N		N	17790	810	2	4.77	898449570	50864	136.38	17020	17900	17020	22050	11890	16980	17663.76	45.59	0	15326	17466	17222	16966	16722	16466	17345	16845	53	5070	500	12220	10	1	10633173	1892	23.41	1.77	12	0.48	760.00	10062.00	19280	20240715	-7.73	7880	20240206	125.76	19280	-7.73	20240715	7880	125.76	20240206	19280	-7.73	20240715	7880	125.76	20240206	5.32	N	106190	500	53 억		4847707	N	N	0	N	00	N
117	20240809	130720	57	100.00	KOSDAQ		제약	N	N	N	N		N	17790	810	2	4.77	861200940	48770	130.76	17020	17900	17020	22050	11890	16980	17658.42	45.59	0	15991	17466	17222	16966	16722	16466	17345	16845	53	5070	500	12220	10	1	10633173	1892	23.41	1.77	12	0.46	760.00	10062.00	19280	20240715	-7.73	7880	20240206	125.76	19280	-7.73	20240715	7880	125.76	20240206	19280	-7.73	20240715	7880	125.76	20240206	5.32	N	106190	500	53 억		4847707	N	N	0	N	00	N
118	20240809	120717	57	100.00	KOSDAQ		제약	N	N	N	N		N	17760	780	2	4.59	801802440	45426	121.80	17020	17900	17020	22050	11890	16980	17650.74	45.59	0	16086	17466	17222	16966	16722	16466	17345	16845	53	5070	500	12220	10	1	10633173	1888	23.37	1.77	12	0.43	760.00	10062.00	19280	20240715	-7.88	7880	20240206	125.38	19280	-7.88	20240715	7880	125.38	20240206	19280	-7.88	20240715	7880	125.38	20240206	5.32	N	106190	500	53 억		4847707	N	N	0	N	00	N
119	20240809	110711	57	100.00	KOSDAQ		제약	N	N	N	N		N	17850	870	2	5.12	739154380	41904	112.35	17020	17900	17020	22050	11890	16980	17639.23	45.59	0	16391	17466	17222	16966	16722	16466	17345	16845	53	5070	500	12220	10	1	10633173	1898	23.49	1.77	12	0.39	760.00	10062.00	19280	20240715	-7.42	7880	20240206	126.52	19280	-7.42	20240715	7880	126.52	20240206	19280	-7.42	20240715	7880	126.52	20240206	5.32	N	106190	500	53 억		4847707	N	N	0	N	00	N
120	20240809	100721	57	100.00	KOSDAQ		제약	N	N	N	N		N	17810	830	2	4.89	559850980	31859	85.42	17020	17880	17020	22050	11890	16980	17572.77	45.59	0	17076	17466	17222	16966	16722	16466	17345	16845	53	5070	500	12220	10	1	10633173	1894	23.43	1.77	12	0.30	760.00	10062.00	19280	20240715	-7.62	7880	20240206	126.02	19280	-7.62	20240715	7880	126.02	20240206	19280	-7.62	20240715	7880	126.02	20240206	5.32	N	106190	500	53 억		4847707	N	N	0	N	00	N
121	20240809	090713	57	100.00	KOSDAQ		제약	N	N	N	N		N	17290	310	2	1.83	46986140	2722	7.30	17020	17290	17020	22050	11890	16980	17261.62	45.59	0	-603	17466	17222	16966	16722	16466	17345	16845	53	5070	500	12220	10	1	10633173	1838	22.75	1.72	12	0.03	760.00	10062.00	19280	20240715	-10.32	7880	20240206	119.42	19280	-10.32	20240715	7880	119.42	20240206	19280	-10.32	20240715	7880	119.42	20240206	5.32	N	106190	500	53 억		4847707	N	N	0	N	00	N
122	20240808	160701	57	100.00	KOSDAQ		제약	N	N	N	N		N	16980	20	2	0.12	627405610	36985	48.90	16710	17210	16710	22000	11880	16960	16963.79	45.51	0	8315	17846	17402	16826	16382	15806	17625	16605	53	5040	500	12210	10	1	10633173	1806	22.34	1.69	12	0.35	760.00	10062.00	19280	20240715	-11.93	7880	20240206	115.48	19280	-11.93	20240715	7880	115.48	20240206	19280	-11.93	20240715	7880	115.48	20240206	5.37	N	106190	500	53 억		4839392	N	N	0	N	00	N
123	20240808	150708	57	100.00	KOSDAQ		제약	N	N	N	N		N	16960	0	3	0.00	613045810	36140	47.79	16710	17210	16710	22000	11880	16960	16963.08	45.51	0	8287	17846	17402	16826	16382	15806	17625	16605	53	5040	500	12210	10	1	10633173	1803	22.32	1.69	12	0.34	760.00	10062.00	19280	20240715	-12.03	7880	20240206	115.23	19280	-12.03	20240715	7880	115.23	20240206	19280	-12.03	20240715	7880	115.23	20240206	5.37	N	106190	500	53 억		4839392	N	N	0	N	00	N
124	20240808	140712	57	100.00	KOSDAQ		제약	N	N	N	N		N	17130	170	2	1.00	562423260	33165	43.85	16710	17210	16710	22000	11880	16960	16958.34	45.51	0	8309	17846	17402	16826	16382	15806	17625	16605	53	5040	500	12210	10	1	10633173	1821	22.54	1.70	12	0.31	760.00	10062.00	19280	20240715	-11.15	7880	20240206	117.39	19280	-11.15	20240715	7880	117.39	20240206	19280	-11.15	20240715	7880	117.39	20240206	5.37	N	106190	500	53 억		4839392	N	N	0	N	00	N
125	20240808	130711	57	100.00	KOSDAQ		제약	N	N	N	N		N	17140	180	2	1.06	521710480	30781	40.70	16710	17210	16710	22000	11880	16960	16949.11	45.51	0	7863	17846	17402	16826	16382	15806	17625	16605	53	5040	500	12210	10	1	10633173	1823	22.55	1.70	12	0.29	760.00	10062.00	19280	20240715	-11.10	7880	20240206	117.51	19280	-11.10	20240715	7880	117.51	20240206	19280	-11.10	20240715	7880	117.51	20240206	5.37	N	106190	500	53 억		4839392	N	N	0	N	00	N
126	20240808	120715	57	100.00	KOSDAQ		제약	N	N	N	N		N	17170	210	2	1.24	499719060	29497	39.00	16710	17210	16710	22000	11880	16960	16941.35	45.51	0	7696	17846	17402	16826	16382	15806	17625	16605	53	5040	500	12210	10	1	10633173	1826	22.59	1.71	12	0.28	760.00	10062.00	19280	20240715	-10.94	7880	20240206	117.89	19280	-10.94	20240715	7880	117.89	20240206	19280	-10.94	20240715	7880	117.89	20240206	5.37	N	106190	500	53 억		4839392	N	N	0	N	00	N
127	20240808	110710	57	100.00	KOSDAQ		제약	N	N	N	N		N	17080	120	2	0.71	415986630	24601	32.53	16710	17190	16710	22000	11880	16960	16909.34	45.51	0	7391	17846	17402	16826	16382	15806	17625	16605	53	5040	500	12210	10	1	10633173	1816	22.47	1.70	12	0.23	760.00	10062.00	19280	20240715	-11.41	7880	20240206	116.75	19280	-11.41	20240715	7880	116.75	20240206	19280	-11.41	20240715	7880	116.75	20240206	5.37	N	106190	500	53 억		4839392	N	N	0	N	00	N
128	20240808	100708	57	100.00	KOSDAQ		제약	N	N	N	N		N	17070	110	2	0.65	358519440	21230	28.07	16710	17180	16710	22000	11880	16960	16887.40	45.51	0	5972	17846	17402	16826	16382	15806	17625	16605	53	5040	500	12210	10	1	10633173	1815	22.46	1.70	12	0.20	760.00	10062.00	19280	20240715	-11.46	7880	20240206	116.62	19280	-11.46	20240715	7880	116.62	20240206	19280	-11.46	20240715	7880	116.62	20240206	5.37	N	106190	500	53 억		4839392	N	N	0	N	00	N
129	20240808	090703	57	100.00	KOSDAQ		제약	N	N	N	N		N	16920	-40	5	-0.24	3513740	208	0.28	16710	16920	16710	22000	11880	16960	16892.98	45.51	0	-102	17846	17402	16826	16382	15806	17625	16605	53	5040	500	12210	10	1	10633173	1799	22.26	1.68	12	0.00	760.00	10062.00	19280	20240715	-12.24	7880	20240206	114.72	19280	-12.24	20240715	7880	114.72	20240206	19280	-12.24	20240715	7880	114.72	20240206	5.37	N	106190	500	53 억		4839392	N	N	0	N	00	N
130	20240807	160652	57	100.00	KOSDAQ		제약	N	N	N	N		N	16960	660	2	4.05	1270502490	75492	64.54	16450	17270	16250	21150	11410	16300	16829.63	45.48	0	3734	17053	16676	16213	15836	15373	16865	16025	53	4850	500	11730	10	1	10633173	1803	22.32	1.69	12	0.71	760.00	10062.00	19280	20240715	-12.03	7880	20240206	115.23	19280	-12.03	20240715	7880	115.23	20240206	19280	-12.03	20240715	7880	115.23	20240206	5.35	N	106190	500	53 억		4835646	N	N	0	N	00	N
131	20240807	150703	57	100.00	KOSDAQ		제약	N	N	N	N		N	16970	670	2	4.11	1147988100	68267	58.36	16450	17270	16250	21150	11410	16300	16816.15	45.48	0	4957	17053	16676	16213	15836	15373	16865	16025	53	4850	500	11730	10	1	10633173	1804	22.33	1.69	12	0.64	760.00	10062.00	19280	20240715	-11.98	7880	20240206	115.36	19280	-11.98	20240715	7880	115.36	20240206	19280	-11.98	20240715	7880	115.36	20240206	5.35	N	106190	500	53 억		4835646	N	N	0	N	00	N
132	20240807	140708	57	100.00	KOSDAQ		제약	N	N	N	N		N	16940	640	2	3.93	982573900	58500	50.01	16450	17270	16250	21150	11410	16300	16796.14	45.48	0	10408	17053	16676	16213	15836	15373	16865	16025	53	4850	500	11730	10	1	10633173	1801	22.29	1.68	12	0.55	760.00	10062.00	19280	20240715	-12.14	7880	20240206	114.97	19280	-12.14	20240715	7880	114.97	20240206	19280	-12.14	20240715	7880	114.97	20240206	5.35	N	106190	500	53 억		4835646	N	N	0	N	00	N
133	20240807	130701	57	100.00	KOSDAQ		제약	N	N	N	N		N	16970	670	2	4.11	896498090	53416	45.67	16450	17270	16250	21150	11410	16300	16783.33	45.48	0	14971	17053	16676	16213	15836	15373	16865	16025	53	4850	500	11730	10	1	10633173	1804	22.33	1.69	12	0.50	760.00	10062.00	19280	20240715	-11.98	7880	20240206	115.36	19280	-11.98	20240715	7880	115.36	20240206	19280	-11.98	20240715	7880	115.36	20240206	5.35	N	106190	500	53 억		4835646	N	N	0	N	00	N
134	20240807	120705	57	100.00	KOSDAQ		제약	N	N	N	N		N	17130	830	2	5.09	853984550	50916	43.53	16450	17270	16250	21150	11410	16300	16772.42	45.48	0	15287	17053	16676	16213	15836	15373	16865	16025	53	4850	500	11730	10	1	10633173	1821	22.54	1.70	12	0.48	760.00	10062.00	19280	20240715	-11.15	7880	20240206	117.39	19280	-11.15	20240715	7880	117.39	20240206	19280	-11.15	20240715	7880	117.39	20240206	5.35	N	106190	500	53 억		4835646	N	N	0	N	00	N
135	20240807	110704	57	100.00	KOSDAQ		제약	N	N	N	N		N	17080	780	2	4.79	731488630	43756	37.41	16450	17080	16250	21150	11410	16300	16717.45	45.48	0	13930	17053	16676	16213	15836	15373	16865	16025	53	4850	500	11730	10	1	10633173	1816	22.47	1.70	12	0.41	760.00	10062.00	19280	20240715	-11.41	7880	20240206	116.75	19280	-11.41	20240715	7880	116.75	20240206	19280	-11.41	20240715	7880	116.75	20240206	5.35	N	106190	500	53 억		4835646	N	N	0	N	00	N
136	20240807	100658	57	100.00	KOSDAQ		제약	N	N	N	N		N	16780	480	2	2.94	386499090	23263	19.89	16450	16890	16250	21150	11410	16300	16614.33	45.48	0	1627	17053	16676	16213	15836	15373	16865	16025	53	4850	500	11730	10	1	10633173	1784	22.08	1.67	12	0.22	760.00	10062.00	19280	20240715	-12.97	7880	20240206	112.94	19280	-12.97	20240715	7880	112.94	20240206	19280	-12.97	20240715	7880	112.94	20240206	5.35	N	106190	500	53 억		4835646	N	N	0	N	00	N
137	20240807	090713	57	100.00	KOSDAQ		제약	N	N	N	N		N	16310	10	2	0.06	8774390	536	0.46	16450	16450	16260	21150	11410	16300	16370.13	45.48	0	-329	17053	16676	16213	15836	15373	16865	16025	53	4850	500	11730	10	1	10633173	1734	21.46	1.62	12	0.01	760.00	10062.00	19280	20240715	-15.40	7880	20240206	106.98	19280	-15.40	20240715	7880	106.98	20240206	19280	-15.40	20240715	7880	106.98	20240206	5.35	N	106190	500	53 억		4835646	N	N	0	N	00	N
138	20240806	160650	57	100.00	KOSDAQ		제약	N	N	N	N		N	16300	550	2	3.49	1895609810	116738	124.87	15800	16590	15750	20450	11030	15750	16238.28	45.41	0	7109	17336	16542	15916	15122	14496	16230	14810	53	4700	500	11340	10	1	10633173	1733	21.45	1.62	12	1.10	760.00	10062.00	19280	20240715	-15.46	7880	20240206	106.85	19280	-15.46	20240715	7880	106.85	20240206	19280	-15.46	20240715	7880	106.85	20240206	5.29	N	106190	500	53 억		4828397	N	N	0	N	00	N
139	20240806	150702	57	100.00	KOSDAQ		제약	N	N	N	N		N	16210	460	2	2.92	1711959660	105449	112.79	15800	16590	15750	20450	11030	15750	16235.09	45.41	0	9733	17336	16542	15916	15122	14496	16230	14810	53	4700	500	11340	10	1	10633173	1724	21.33	1.61	12	0.99	760.00	10062.00	19280	20240715	-15.92	7880	20240206	105.71	19280	-15.92	20240715	7880	105.71	20240206	19280	-15.92	20240715	7880	105.71	20240206	5.29	N	106190	500	53 억		4828397	N	N	0	N	00	N
140	20240806	140658	57	100.00	KOSDAQ		제약	N	N	N	N		N	16150	400	2	2.54	1328432080	81574	87.26	15800	16590	15750	20450	11030	15750	16285.19	45.41	0	-1580	17336	16542	15916	15122	14496	16230	14810	53	4700	500	11340	10	1	10633173	1717	21.25	1.61	12	0.77	760.00	10062.00	19280	20240715	-16.23	7880	20240206	104.95	19280	-16.23	20240715	7880	104.95	20240206	19280	-16.23	20240715	7880	104.95	20240206	5.29	N	106190	500	53 억		4828397	N	N	0	N	00	N
141	20240806	130659	57	100.00	KOSDAQ		제약	N	N	N	N		N	16250	500	2	3.17	1239210320	76085	81.38	15800	16590	15750	20450	11030	15750	16287.39	45.41	0	-958	17336	16542	15916	15122	14496	16230	14810	53	4700	500	11340	10	1	10633173	1728	21.38	1.61	12	0.72	760.00	10062.00	19280	20240715	-15.72	7880	20240206	106.22	19280	-15.72	20240715	7880	106.22	20240206	19280	-15.72	20240715	7880	106.22	20240206	5.29	N	106190	500	53 억		4828397	N	N	0	N	00	N
142	20240806	120702	57	100.00	KOSDAQ		제약	N	N	N	N		N	16070	320	2	2.03	1136270130	69733	74.59	15800	16590	15750	20450	11030	15750	16294.82	45.41	0	-1636	17336	16542	15916	15122	14496	16230	14810	53	4700	500	11340	10	1	10633173	1709	21.14	1.60	12	0.66	760.00	10062.00	19280	20240715	-16.65	7880	20240206	103.93	19280	-16.65	20240715	7880	103.93	20240206	19280	-16.65	20240715	7880	103.93	20240206	5.29	N	106190	500	53 억		4828397	N	N	0	N	00	N
143	20240806	110652	57	100.00	KOSDAQ		제약	N	N	N	N		N	16240	490	2	3.11	924287170	56748	60.70	15800	16590	15750	20450	11030	15750	16287.86	45.41	0	1315	17336	16542	15916	15122	14496	16230	14810	53	4700	500	11340	10	1	10633173	1727	21.37	1.61	12	0.53	760.00	10062.00	19280	20240715	-15.77	7880	20240206	106.09	19280	-15.77	20240715	7880	106.09	20240206	19280	-15.77	20240715	7880	106.09	20240206	5.29	N	106190	500	53 억		4828397	N	N	0	N	00	N
144	20240806	100652	57	100.00	KOSDAQ		제약	N	N	N	N		N	16590	840	2	5.33	537820800	32788	35.07	15800	16590	15800	20450	11030	15750	16403.57	45.41	0	9940	17336	16542	15916	15122	14496	16230	14810	53	4700	500	11340	10	1	10633173	1764	21.83	1.65	12	0.31	760.00	10062.00	19280	20240715	-13.95	7880	20240206	110.53	19280	-13.95	20240715	7880	110.53	20240206	19280	-13.95	20240715	7880	110.53	20240206	5.29	N	106190	500	53 억		4828397	N	N	0	N	00	N
145	20240806	090655	57	100.00	KOSDAQ		제약	N	N	N	N		N	16210	460	2	2.92	21942410	1371	1.47	15800	16250	15800	20450	11030	15750	16010.37	45.41	0	101	17336	16542	15916	15122	14496	16230	14810	53	4700	500	11340	10	1	10633173	1724	21.33	1.61	12	0.01	760.00	10062.00	19280	20240715	-15.92	7880	20240206	105.71	19280	-15.92	20240715	7880	105.71	20240206	19280	-15.92	20240715	7880	105.71	20240206	5.29	N	106190	500	53 억		4828397	N	N	0	N	00	N
146	20240805	160644	57	100.00	KOSDAQ		제약	N	N	N	N		N	15750	-1330	5	-7.79	1492358040	93443	84.52	16710	16710	15290	22200	11960	17080	15971.07	45.37	0	5169	19173	18126	17413	16366	15653	17770	16010	53	5120	500	12290	10	1	10633173	1675	20.72	1.57	12	0.88	760.00	10062.00	19280	20240715	-18.31	7880	20240206	99.87	19280	-18.31	20240715	7880	99.87	20240206	19280	-18.31	20240715	7880	99.87	20240206	5.20	N	106190	500	53 억		4823830	N	N	0	N	00	N
147	20240805	150655	57	100.00	KOSDAQ		제약	N	N	N	N		N	15710	-1370	5	-8.02	1334328390	83324	75.37	16710	16710	15290	22200	11960	17080	16013.72	45.37	0	3908	19173	18126	17413	16366	15653	17770	16010	53	5120	500	12290	10	1	10633173	1670	20.67	1.56	12	0.78	760.00	10062.00	19280	20240715	-18.52	7880	20240206	99.37	19280	-18.52	20240715	7880	99.37	20240206	19280	-18.52	20240715	7880	99.37	20240206	5.20	N	106190	500	53 억		4823830	N	N	0	N	00	N
148	20240805	140656	58	100.00	KOSDAQ		제약	N	N	N	N		N	16020	-1060	5	-6.21	857949870	52593	47.57	16710	16710	15890	22200	11960	17080	16312.99	45.37	0	2476	19173	18126	17413	16366	15653	17770	16010	53	5120	500	12290	10	1	10633173	1703	21.08	1.59	12	0.49	760.00	10062.00	19280	20240715	-16.91	7880	20240206	103.30	19280	-16.91	20240715	7880	103.30	20240206	19280	-16.91	20240715	7880	103.30	20240206	5.20	N	106190	500	53 억		4823830	N	N	0	N	00	N
149	20240805	130653	57	100.00	KOSDAQ		제약	N	N	N	N		N	16080	-1000	5	-5.85	793536340	48563	43.92	16710	16710	15990	22200	11960	17080	16340.33	45.37	0	2191	19173	18126	17413	16366	15653	17770	16010	53	5120	500	12290	10	1	10633173	1710	21.16	1.60	12	0.46	760.00	10062.00	19280	20240715	-16.60	7880	20240206	104.06	19280	-16.60	20240715	7880	104.06	20240206	19280	-16.60	20240715	7880	104.06	20240206	5.20	N	106190	500	53 억		4823830	N	N	0	N	00	N
150	20240805	120649	57	100.00	KOSDAQ		제약	N	N	N	N		N	16270	-810	5	-4.74	645479370	39357	35.60	16710	16710	16110	22200	11960	17080	16400.61	45.37	0	83	19173	18126	17413	16366	15653	17770	16010	53	5120	500	12290	10	1	10633173	1730	21.41	1.62	12	0.37	760.00	10062.00	19280	20240715	-15.61	7880	20240206	106.47	19280	-15.61	20240715	7880	106.47	20240206	19280	-15.61	20240715	7880	106.47	20240206	5.20	N	106190	500	53 억		4823830	N	N	0	N	00	N
151	20240805	110650	57	100.00	KOSDAQ		제약	N	N	N	N		N	16350	-730	5	-4.27	586097310	35712	32.30	16710	16710	16110	22200	11960	17080	16411.76	45.37	0	459	19173	18126	17413	16366	15653	17770	16010	53	5120	500	12290	10	1	10633173	1739	21.51	1.62	12	0.34	760.00	10062.00	19280	20240715	-15.20	7880	20240206	107.49	19280	-15.20	20240715	7880	107.49	20240206	19280	-15.20	20240715	7880	107.49	20240206	5.20	N	106190	500	53 억		4823830	N	N	0	N	00	N
152	20240805	100649	57	100.00	KOSDAQ		제약	N	N	N	N		N	16630	-450	5	-2.63	302778290	18346	16.59	16710	16710	16110	22200	11960	17080	16503.75	45.37	0	291	19173	18126	17413	16366	15653	17770	16010	53	5120	500	12290	10	1	10633173	1768	21.88	1.65	12	0.17	760.00	10062.00	19280	20240715	-13.74	7880	20240206	111.04	19280	-13.74	20240715	7880	111.04	20240206	19280	-13.74	20240715	7880	111.04	20240206	5.20	N	106190	500	53 억		4823830	N	N	0	N	00	N
153	20240805	090644	57	100.00	KOSDAQ		제약	N	N	N	N		N	16610	-470	5	-2.75	83739430	5028	4.55	16710	16710	16530	22200	11960	17080	16654.54	45.37	0	-347	19173	18126	17413	16366	15653	17770	16010	53	5120	500	12290	10	1	10633173	1766	21.86	1.65	12	0.05	760.00	10062.00	19280	20240715	-13.85	7880	20240206	110.79	19280	-13.85	20240715	7880	110.79	20240206	19280	-13.85	20240715	7880	110.79	20240206	5.20	N	106190	500	53 억		4823830	N	N	0	N	00	N
154	20240802	160639	57	100.00	KOSDAQ		제약	N	N	N	N		N	17080	-1430	5	-7.73	1906845380	110520	233.81	18210	18460	16700	24050	12960	18510	17253.36	45.67	0	-30993	19216	18862	18586	18232	17956	18725	18095	53	5540	500	13320	10	1	10633173	1816	22.47	1.70	12	1.04	760.00	10062.00	19280	20240715	-11.41	7880	20240206	116.75	19280	-11.41	20240715	7880	116.75	20240206	19280	-11.41	20240715	7880	116.75	20240206	5.17	N	106190	500	53 억		4855643	N	N	0	N	00	N
155	20240802	150637	57	100.00	KOSDAQ		제약	N	N	N	N		N	17030	-1480	5	-8.00	1839441110	106567	225.44	18210	18460	16700	24050	12960	18510	17260.85	45.67	0	-29111	19216	18862	18586	18232	17956	18725	18095	53	5540	500	13320	10	1	10633173	1811	22.41	1.69	12	1.00	760.00	10062.00	19280	20240715	-11.67	7880	20240206	116.12	19280	-11.67	20240715	7880	116.12	20240206	19280	-11.67	20240715	7880	116.12	20240206	5.17	N	106190	500	53 억		4855643	N	N	0	N	00	N
156	20240802	140641	57	100.00	KOSDAQ		제약	N	N	N	N		N	16760	-1750	5	-9.45	1581782680	91313	193.17	18210	18460	16700	24050	12960	18510	17322.61	45.67	0	-20849	19216	18862	18586	18232	17956	18725	18095	53	5540	500	13320	10	1	10633173	1782	22.05	1.67	12	0.86	760.00	10062.00	19280	20240715	-13.07	7880	20240206	112.69	19280	-13.07	20240715	7880	112.69	20240206	19280	-13.07	20240715	7880	112.69	20240206	5.17	N	106190	500	53 억		4855643	N	N	0	N	00	N
157	20240802	130639	57	100.00	KOSDAQ		제약	N	N	N	N		N	16850	-1660	5	-8.97	1342314560	77116	163.14	18210	18460	16700	24050	12960	18510	17406.39	45.67	0	-15631	19216	18862	18586	18232	17956	18725	18095	53	5540	500	13320	10	1	10633173	1792	22.17	1.67	12	0.73	760.00	10062.00	19280	20240715	-12.60	7880	20240206	113.83	19280	-12.60	20240715	7880	113.83	20240206	19280	-12.60	20240715	7880	113.83	20240206	5.17	N	106190	500	53 억		4855643	N	N	0	N	00	N
158	20240802	120641	57	100.00	KOSDAQ		제약	N	N	N	N		N	17230	-1280	5	-6.92	911543470	51722	109.42	18210	18460	17120	24050	12960	18510	17623.85	45.67	0	-14424	19216	18862	18586	18232	17956	18725	18095	53	5540	500	13320	10	1	10633173	1832	22.67	1.71	12	0.49	760.00	10062.00	19280	20240715	-10.63	7880	20240206	118.65	19280	-10.63	20240715	7880	118.65	20240206	19280	-10.63	20240715	7880	118.65	20240206	5.17	N	106190	500	53 억		4855643	N	N	0	N	00	N
159	20240802	110641	57	100.00	KOSDAQ		제약	N	N	N	N		N	17290	-1220	5	-6.59	780502240	44118	93.33	18210	18460	17290	24050	12960	18510	17691.19	45.67	0	-12694	19216	18862	18586	18232	17956	18725	18095	53	5540	500	13320	10	1	10633173	1838	22.75	1.72	12	0.41	760.00	10062.00	19280	20240715	-10.32	7880	20240206	119.42	19280	-10.32	20240715	7880	119.42	20240206	19280	-10.32	20240715	7880	119.42	20240206	5.17	N	106190	500	53 억		4855643	N	N	0	N	00	N
160	20240802	100636	57	100.00	KOSDAQ		제약	N	N	N	N		N	17520	-990	5	-5.35	649120690	36577	77.38	18210	18460	17400	24050	12960	18510	17746.63	45.67	0	-9444	19216	18862	18586	18232	17956	18725	18095	53	5540	500	13320	10	1	10633173	1863	23.05	1.74	12	0.34	760.00	10062.00	19280	20240715	-9.13	7880	20240206	122.34	19280	-9.13	20240715	7880	122.34	20240206	19280	-9.13	20240715	7880	122.34	20240206	5.17	N	106190	500	53 억		4855643	N	N	0	N	00	N
161	20240802	090642	57	100.00	KOSDAQ		제약	N	N	N	N		N	18200	-310	5	-1.67	46888590	2575	5.45	18210	18460	18040	24050	12960	18510	18208.81	45.67	0	407	19216	18862	18586	18232	17956	18725	18095	53	5540	500	13320	10	1	10633173	1935	23.95	1.81	12	0.02	760.00	10062.00	19280	20240715	-5.60	7880	20240206	130.96	19280	-5.60	20240715	7880	130.96	20240206	19280	-5.60	20240715	7880	130.96	20240206	5.17	N	106190	500	53 억		4855643	N	N	0	N	00	N
162	20240801	160635	57	100.00	KOSDAQ		제약	N	N	N	N		N	18510	-290	5	-1.54	872647270	47156	70.74	18940	18940	18310	24400	13160	18800	18505.52	45.76	0	-9994	19400	19100	18510	18210	17620	19250	18360	53	5600	500	13530	10	1	10633173	1968	24.36	1.84	12	0.44	760.00	10062.00	19280	20240715	-3.99	7880	20240206	134.90	19280	-3.99	20240715	7880	134.90	20240206	19280	-3.99	20240715	7880	134.90	20240206	5.13	N	106190	500	53 억		4865629	N	N	0	N	00	N
163	20240801	150654	57	100.00	KOSDAQ		제약	N	N	N	N		N	18370	-430	5	-2.29	761925830	41153	61.73	18940	18940	18310	24400	13160	18800	18514.45	45.76	0	-8724	19400	19100	18510	18210	17620	19250	18360	53	5600	500	13530	10	1	10633173	1953	24.17	1.83	12	0.39	760.00	10062.00	19280	20240715	-4.72	7880	20240206	133.12	19280	-4.72	20240715	7880	133.12	20240206	19280	-4.72	20240715	7880	133.12	20240206	5.13	N	106190	500	53 억		4865629	N	N	0	N	00	N
164	20240801	140646	57	100.00	KOSDAQ		제약	N	N	N	N		N	18460	-340	5	-1.81	627096200	33811	50.72	18940	18940	18330	24400	13160	18800	18547.08	45.76	0	-9355	19400	19100	18510	18210	17620	19250	18360	53	5600	500	13530	10	1	10633173	1963	24.29	1.83	12	0.32	760.00	10062.00	19280	20240715	-4.25	7880	20240206	134.26	19280	-4.25	20240715	7880	134.26	20240206	19280	-4.25	20240715	7880	134.26	20240206	5.13	N	106190	500	53 억		4865629	N	N	0	N	00	N
165	20240801	130637	57	100.00	KOSDAQ		제약	N	N	N	N		N	18560	-240	5	-1.28	474738200	25558	38.34	18940	18940	18400	24400	13160	18800	18574.91	45.76	0	-5378	19400	19100	18510	18210	17620	19250	18360	53	5600	500	13530	10	1	10633173	1974	24.42	1.84	12	0.24	760.00	10062.00	19280	20240715	-3.73	7880	20240206	135.53	19280	-3.73	20240715	7880	135.53	20240206	19280	-3.73	20240715	7880	135.53	20240206	5.13	N	106190	500	53 억		4865629	N	N	0	N	00	N
166	20240801	120643	57	100.00	KOSDAQ		제약	N	N	N	N		N	18570	-230	5	-1.22	343498210	18487	27.73	18940	18940	18400	24400	13160	18800	18580.49	45.76	0	-4414	19400	19100	18510	18210	17620	19250	18360	53	5600	500	13530	10	1	10633173	1975	24.43	1.85	12	0.17	760.00	10062.00	19280	20240715	-3.68	7880	20240206	135.66	19280	-3.68	20240715	7880	135.66	20240206	19280	-3.68	20240715	7880	135.66	20240206	5.13	N	106190	500	53 억		4865629	N	N	0	N	00	N
167	20240801	110643	57	100.00	KOSDAQ		제약	N	N	N	N		N	18490	-310	5	-1.65	272650390	14688	22.03	18940	18940	18400	24400	13160	18800	18562.75	45.76	0	-3778	19400	19100	18510	18210	17620	19250	18360	53	5600	500	13530	10	1	10633173	1966	24.33	1.84	12	0.14	760.00	10062.00	19280	20240715	-4.10	7880	20240206	134.64	19280	-4.10	20240715	7880	134.64	20240206	19280	-4.10	20240715	7880	134.64	20240206	5.13	N	106190	500	53 억		4865629	N	N	0	N	00	N
168	20240801	100638	57	100.00	KOSDAQ		제약	N	N	N	N		N	18530	-270	5	-1.44	122623250	6591	9.89	18940	18940	18460	24400	13160	18800	18604.56	45.76	0	-1696	19400	19100	18510	18210	17620	19250	18360	53	5600	500	13530	10	1	10633173	1970	24.38	1.84	12	0.06	760.00	10062.00	19280	20240715	-3.89	7880	20240206	135.15	19280	-3.89	20240715	7880	135.15	20240206	19280	-3.89	20240715	7880	135.15	20240206	5.13	N	106190	500	53 억		4865629	N	N	0	N	00	N
169	20240801	090632	57	100.00	KOSDAQ		제약	N	N	N	N		N	18600	-200	5	-1.06	36735600	1974	2.96	18940	18940	18460	24400	13160	18800	18609.44	45.76	0	-44	19400	19100	18510	18210	17620	19250	18360	53	5600	500	13530	10	1	10633173	1978	24.47	1.85	12	0.02	760.00	10062.00	19280	20240715	-3.53	7880	20240206	136.04	19280	-3.53	20240715	7880	136.04	20240206	19280	-3.53	20240715	7880	136.04	20240206	5.13	N	106190	500	53 억		4865629	N	N	0	N	00	N