KissMeData/307750/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	161118	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4400	75	2	1.73	657664080	151676	116.23	4315	4410	4290	5620	3030	4325	4335.91	0.70	0	28566	4458	4391	4323	4256	4188	4357	4222	49	1295	100	3280	5	1	49069269	2159	44.90	2.24	12	0.31	98.00	1965.00	7480	20230830	-41.18	4000	20240805	10.00	7090	-37.94	20240229	4000	10.00	20240805	7480	-41.18	20230830	4000	10.00	20240805	2.44	N	307750	100	49 억		342905	N	N	0	N	00	N
3	20240830	151132	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4390	65	2	1.50	620971510	143338	109.85	4315	4395	4290	5620	3030	4325	4332.22	0.70	0	27201	4458	4391	4323	4256	4188	4357	4222	49	1295	100	3280	5	1	49069269	2154	44.80	2.23	12	0.29	98.00	1965.00	7480	20230830	-41.31	4000	20240805	9.75	7090	-38.08	20240229	4000	9.75	20240805	7480	-41.31	20230830	4000	9.75	20240805	2.44	N	307750	100	49 억		342905	N	N	0	N	00	N
4	20240830	141130	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4350	25	2	0.58	552710410	127739	97.89	4315	4395	4290	5620	3030	4325	4326.87	0.70	0	16871	4458	4391	4323	4256	4188	4357	4222	49	1295	100	3280	5	1	49069269	2135	44.39	2.21	12	0.26	98.00	1965.00	7480	20230830	-41.84	4000	20240805	8.75	7090	-38.65	20240229	4000	8.75	20240805	7480	-41.84	20230830	4000	8.75	20240805	2.44	N	307750	100	49 억		342905	N	N	0	N	00	N
5	20240830	131123	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4335	10	2	0.23	472556810	109252	83.72	4315	4395	4290	5620	3030	4325	4325.38	0.70	0	16812	4458	4391	4323	4256	4188	4357	4222	49	1295	100	3280	5	1	49069269	2127	44.23	2.21	12	0.22	98.00	1965.00	7480	20230830	-42.05	4000	20240805	8.38	7090	-38.86	20240229	4000	8.38	20240805	7480	-42.05	20230830	4000	8.38	20240805	2.44	N	307750	100	49 억		342905	N	N	0	N	00	N
6	20240830	121127	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4310	-15	5	-0.35	440998515	101949	78.13	4315	4395	4290	5620	3030	4325	4325.68	0.70	0	18994	4458	4391	4323	4256	4188	4357	4222	49	1295	100	3280	5	1	49069269	2115	43.98	2.19	12	0.21	98.00	1965.00	7480	20230830	-42.38	4000	20240805	7.75	7090	-39.21	20240229	4000	7.75	20240805	7480	-42.38	20230830	4000	7.75	20240805	2.44	N	307750	100	49 억		342905	N	N	0	N	00	N
7	20240830	111140	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4315	-10	5	-0.23	367693365	85000	65.14	4315	4395	4290	5620	3030	4325	4325.80	0.70	0	30978	4458	4391	4323	4256	4188	4357	4222	49	1295	100	3280	5	1	49069269	2117	44.03	2.20	12	0.17	98.00	1965.00	7480	20230830	-42.31	4000	20240805	7.88	7090	-39.14	20240229	4000	7.88	20240805	7480	-42.31	20230830	4000	7.88	20240805	2.44	N	307750	100	49 억		342905	N	N	0	N	00	N
8	20240830	101133	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4360	35	2	0.81	126355275	28991	22.22	4315	4395	4315	5620	3030	4325	4358.43	0.70	0	2649	4458	4391	4323	4256	4188	4357	4222	49	1295	100	3280	5	1	49069269	2139	44.49	2.22	12	0.06	98.00	1965.00	7480	20230830	-41.71	4000	20240805	9.00	7090	-38.50	20240229	4000	9.00	20240805	7480	-41.71	20230830	4000	9.00	20240805	2.44	N	307750	100	49 억		342905	N	N	0	N	00	N
9	20240830	091138	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4380	55	2	1.27	47125210	10866	8.33	4315	4380	4315	5620	3030	4325	4336.94	0.70	0	2698	4458	4391	4323	4256	4188	4357	4222	49	1295	100	3280	5	1	49069269	2149	44.69	2.23	12	0.02	98.00	1965.00	7480	20230830	-41.44	4000	20240805	9.50	7090	-38.22	20240229	4000	9.50	20240805	7480	-41.44	20230830	4000	9.50	20240805	2.44	N	307750	100	49 억		342905	N	N	0	N	00	N
10	20240829	161136	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4325	-80	5	-1.82	558804095	129740	80.35	4390	4390	4255	5720	3085	4405	4307.11	0.77	0	-36802	4588	4496	4443	4351	4298	4470	4325	49	1315	100	3340	5	1	49069269	2122	44.13	2.20	12	0.26	98.00	1965.00	7480	20230830	-42.18	4000	20240805	8.12	7090	-39.00	20240229	4000	8.12	20240805	7480	-42.18	20230830	4000	8.12	20240805	2.46	N	307750	100	49 억		379707	N	N	0	N	00	N
11	20240829	151148	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4290	-115	5	-2.61	553018390	128401	79.52	4390	4390	4255	5720	3085	4405	4306.96	0.77	0	-36290	4588	4496	4443	4351	4298	4470	4325	49	1315	100	3340	5	1	49069269	2105	43.78	2.18	12	0.26	98.00	1965.00	7480	20230830	-42.65	4000	20240805	7.25	7090	-39.49	20240229	4000	7.25	20240805	7480	-42.65	20230830	4000	7.25	20240805	2.46	N	307750	100	49 억		379707	N	N	0	N	00	N
12	20240829	141147	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4270	-135	5	-3.06	454862105	105403	65.28	4390	4390	4260	5720	3085	4405	4315.46	0.77	0	-33252	4588	4496	4443	4351	4298	4470	4325	49	1315	100	3340	5	1	49069269	2095	43.57	2.17	12	0.21	98.00	1965.00	7480	20230830	-42.91	4000	20240805	6.75	7090	-39.77	20240229	4000	6.75	20240805	7480	-42.91	20230830	4000	6.75	20240805	2.46	N	307750	100	49 억		379707	N	N	0	N	00	N
13	20240829	131148	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4270	-135	5	-3.06	432169730	100098	61.99	4390	4390	4260	5720	3085	4405	4317.47	0.77	0	-34331	4588	4496	4443	4351	4298	4470	4325	49	1315	100	3340	5	1	49069269	2095	43.57	2.17	12	0.20	98.00	1965.00	7480	20230830	-42.91	4000	20240805	6.75	7090	-39.77	20240229	4000	6.75	20240805	7480	-42.91	20230830	4000	6.75	20240805	2.46	N	307750	100	49 억		379707	N	N	0	N	00	N
14	20240829	121147	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4310	-95	5	-2.16	263077575	60701	37.59	4390	4390	4305	5720	3085	4405	4333.99	0.77	0	-2850	4588	4496	4443	4351	4298	4470	4325	49	1315	100	3340	5	1	49069269	2115	43.98	2.19	12	0.12	98.00	1965.00	7480	20230830	-42.38	4000	20240805	7.75	7090	-39.21	20240229	4000	7.75	20240805	7480	-42.38	20230830	4000	7.75	20240805	2.46	N	307750	100	49 억		379707	N	N	0	N	00	N
15	20240829	111148	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4310	-95	5	-2.16	242755415	55985	34.67	4390	4390	4310	5720	3085	4405	4336.08	0.77	0	-1192	4588	4496	4443	4351	4298	4470	4325	49	1315	100	3340	5	1	49069269	2115	43.98	2.19	12	0.11	98.00	1965.00	7480	20230830	-42.38	4000	20240805	7.75	7090	-39.21	20240229	4000	7.75	20240805	7480	-42.38	20230830	4000	7.75	20240805	2.46	N	307750	100	49 억		379707	N	N	0	N	00	N
16	20240829	101139	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4320	-85	5	-1.93	184177605	42444	26.29	4390	4390	4320	5720	3085	4405	4339.31	0.77	0	1674	4588	4496	4443	4351	4298	4470	4325	49	1315	100	3340	5	1	49069269	2120	44.08	2.20	12	0.09	98.00	1965.00	7480	20230830	-42.25	4000	20240805	8.00	7090	-39.07	20240229	4000	8.00	20240805	7480	-42.25	20230830	4000	8.00	20240805	2.46	N	307750	100	49 억		379707	N	N	0	N	00	N
17	20240829	091147	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4365	-40	5	-0.91	44127615	10105	6.26	4390	4390	4350	5720	3085	4405	4366.91	0.77	0	-4784	4588	4496	4443	4351	4298	4470	4325	49	1315	100	3340	5	1	49069269	2142	44.54	2.22	12	0.02	98.00	1965.00	7480	20230830	-41.64	4000	20240805	9.12	7090	-38.43	20240229	4000	9.12	20240805	7480	-41.64	20230830	4000	9.12	20240805	2.46	N	307750	100	49 억		379707	N	N	0	N	00	N
18	20240828	161109	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4405	-95	5	-2.11	711408165	160076	100.18	4470	4535	4390	5850	3150	4500	4444.33	0.80	0	-12719	4740	4620	4535	4415	4330	4577	4372	49	1350	100	3420	5	1	49069269	2162	44.95	2.24	12	0.33	98.00	1965.00	7480	20230830	-41.11	4000	20240805	10.12	7090	-37.87	20240229	4000	10.12	20240805	7480	-41.11	20230830	4000	10.12	20240805	2.44	N	307750	100	49 억		392214	N	N	0	N	00	N
19	20240828	151116	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4395	-105	5	-2.33	682067465	153413	96.01	4470	4535	4390	5850	3150	4500	4445.96	0.80	0	-13665	4740	4620	4535	4415	4330	4577	4372	49	1350	100	3420	5	1	49069269	2157	44.85	2.24	12	0.31	98.00	1965.00	7480	20230830	-41.24	4000	20240805	9.88	7090	-38.01	20240229	4000	9.88	20240805	7480	-41.24	20230830	4000	9.88	20240805	2.44	N	307750	100	49 억		392214	N	N	0	N	00	N
20	20240828	141118	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4405	-95	5	-2.11	644374735	144844	90.64	4470	4535	4390	5850	3150	4500	4448.75	0.80	0	-13050	4740	4620	4535	4415	4330	4577	4372	49	1350	100	3420	5	1	49069269	2162	44.95	2.24	12	0.30	98.00	1965.00	7480	20230830	-41.11	4000	20240805	10.12	7090	-37.87	20240229	4000	10.12	20240805	7480	-41.11	20230830	4000	10.12	20240805	2.44	N	307750	100	49 억		392214	N	N	0	N	00	N
21	20240828	131115	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4400	-100	5	-2.22	579526240	130086	81.41	4470	4535	4390	5850	3150	4500	4454.95	0.80	0	-9108	4740	4620	4535	4415	4330	4577	4372	49	1350	100	3420	5	1	49069269	2159	44.90	2.24	12	0.27	98.00	1965.00	7480	20230830	-41.18	4000	20240805	10.00	7090	-37.94	20240229	4000	10.00	20240805	7480	-41.18	20230830	4000	10.00	20240805	2.44	N	307750	100	49 억		392214	N	N	0	N	00	N
22	20240828	121113	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4395	-105	5	-2.33	515631210	115582	72.33	4470	4535	4390	5850	3150	4500	4461.17	0.80	0	-8035	4740	4620	4535	4415	4330	4577	4372	49	1350	100	3420	5	1	49069269	2157	44.85	2.24	12	0.24	98.00	1965.00	7480	20230830	-41.24	4000	20240805	9.88	7090	-38.01	20240229	4000	9.88	20240805	7480	-41.24	20230830	4000	9.88	20240805	2.44	N	307750	100	49 억		392214	N	N	0	N	00	N
23	20240828	111113	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4425	-75	5	-1.67	393474960	87925	55.02	4470	4535	4410	5850	3150	4500	4475.12	0.80	0	147	4740	4620	4535	4415	4330	4577	4372	49	1350	100	3420	5	1	49069269	2171	45.15	2.25	12	0.18	98.00	1965.00	7480	20230830	-40.84	4000	20240805	10.62	7090	-37.59	20240229	4000	10.62	20240805	7480	-40.84	20230830	4000	10.62	20240805	2.44	N	307750	100	49 억		392214	N	N	0	N	00	N
24	20240828	101141	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4495	-5	5	-0.11	267943670	59676	37.35	4470	4535	4465	5850	3150	4500	4489.97	0.80	0	3560	4740	4620	4535	4415	4330	4577	4372	49	1350	100	3420	5	1	49069269	2206	45.87	2.29	12	0.12	98.00	1965.00	7480	20230830	-39.91	4000	20240805	12.38	7090	-36.60	20240229	4000	12.38	20240805	7480	-39.91	20230830	4000	12.38	20240805	2.44	N	307750	100	49 억		392214	N	N	0	N	00	N
25	20240828	091132	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4500	0	3	0.00	109768775	24466	15.31	4470	4535	4470	5850	3150	4500	4486.58	0.80	0	4127	4740	4620	4535	4415	4330	4577	4372	49	1350	100	3420	5	1	49069269	2208	45.92	2.29	12	0.05	98.00	1965.00	7480	20230830	-39.84	4000	20240805	12.50	7090	-36.53	20240229	4000	12.50	20240805	7480	-39.84	20230830	4000	12.50	20240805	2.44	N	307750	100	49 억		392214	N	N	0	N	00	N
26	20240827	161106	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4500	-155	5	-3.33	718286515	158317	49.59	4630	4655	4450	6050	3260	4655	4537.12	0.78	0	4607	5165	4910	4690	4435	4215	4800	4325	49	1395	100	3530	5	1	49069269	2208	45.92	2.29	12	0.32	98.00	1965.00	7490	20230821	-39.92	4000	20240805	12.50	7090	-36.53	20240229	4000	12.50	20240805	7480	-39.84	20230830	4000	12.50	20240805	2.46	N	307750	100	49 억		382691	N	N	1	N	00	N
27	20240827	151114	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4540	-115	5	-2.47	684437440	150810	47.24	4630	4655	4450	6050	3260	4655	4538.41	0.78	0	3548	5165	4910	4690	4435	4215	4800	4325	49	1395	100	3530	5	1	49069269	2228	46.33	2.31	12	0.31	98.00	1965.00	7490	20230821	-39.39	4000	20240805	13.50	7090	-35.97	20240229	4000	13.50	20240805	7480	-39.30	20230830	4000	13.50	20240805	2.46	N	307750	100	49 억		382691	N	N	1	N	00	N
28	20240827	141119	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4540	-115	5	-2.47	590870490	130209	40.79	4630	4655	4450	6050	3260	4655	4537.86	0.78	0	11656	5165	4910	4690	4435	4215	4800	4325	49	1395	100	3530	5	1	49069269	2228	46.33	2.31	12	0.27	98.00	1965.00	7490	20230821	-39.39	4000	20240805	13.50	7090	-35.97	20240229	4000	13.50	20240805	7480	-39.30	20230830	4000	13.50	20240805	2.46	N	307750	100	49 억		382691	N	N	1	N	00	N
29	20240827	131121	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4530	-125	5	-2.69	498970170	109832	34.40	4630	4655	4450	6050	3260	4655	4543.03	0.78	0	11163	5165	4910	4690	4435	4215	4800	4325	49	1395	100	3530	5	1	49069269	2223	46.22	2.31	12	0.22	98.00	1965.00	7490	20230821	-39.52	4000	20240805	13.25	7090	-36.11	20240229	4000	13.25	20240805	7480	-39.44	20230830	4000	13.25	20240805	2.46	N	307750	100	49 억		382691	N	N	1	N	00	N
30	20240827	121123	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4555	-100	5	-2.15	379778045	83430	26.13	4630	4655	4450	6050	3260	4655	4552.06	0.78	0	9175	5165	4910	4690	4435	4215	4800	4325	49	1395	100	3530	5	1	49069269	2235	46.48	2.32	12	0.17	98.00	1965.00	7490	20230821	-39.19	4000	20240805	13.88	7090	-35.75	20240229	4000	13.88	20240805	7480	-39.10	20230830	4000	13.88	20240805	2.46	N	307750	100	49 억		382691	N	N	1	N	00	N
31	20240827	111119	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4580	-75	5	-1.61	340281980	74778	23.42	4630	4655	4450	6050	3260	4655	4550.56	0.78	0	13704	5165	4910	4690	4435	4215	4800	4325	49	1395	100	3530	5	1	49069269	2247	46.73	2.33	12	0.15	98.00	1965.00	7490	20230821	-38.85	4000	20240805	14.50	7090	-35.40	20240229	4000	14.50	20240805	7480	-38.77	20230830	4000	14.50	20240805	2.46	N	307750	100	49 억		382691	N	N	1	N	00	N
32	20240827	101115	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4610	-45	5	-0.97	296498225	65249	20.44	4630	4655	4450	6050	3260	4655	4544.10	0.78	0	13969	5165	4910	4690	4435	4215	4800	4325	49	1395	100	3530	5	1	49069269	2262	47.04	2.35	12	0.13	98.00	1965.00	7490	20230821	-38.45	4000	20240805	15.25	7090	-34.98	20240229	4000	15.25	20240805	7480	-38.37	20230830	4000	15.25	20240805	2.46	N	307750	100	49 억		382691	N	N	1	N	00	N
33	20240827	091117	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4625	-30	5	-0.64	23420895	5067	1.59	4630	4655	4600	6050	3260	4655	4622.24	0.78	0	-609	5165	4910	4690	4435	4215	4800	4325	49	1395	100	3530	5	1	49069269	2269	47.19	2.35	12	0.01	98.00	1965.00	7490	20230821	-38.25	4000	20240805	15.62	7090	-34.77	20240229	4000	15.62	20240805	7480	-38.17	20230830	4000	15.62	20240805	2.46	N	307750	100	49 억		382691	N	N	1	N	00	N
34	20240826	161059	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4655	-270	5	-5.48	1504316115	319199	302.51	4920	4945	4470	6400	3450	4925	4712.89	0.73	0	21818	5105	5015	4960	4870	4815	4987	4842	49	1475	100	3740	5	1	49069269	2284	47.50	2.37	12	0.65	98.00	1965.00	7490	20230821	-37.85	4000	20240805	16.38	7090	-34.34	20240229	4000	16.38	20240805	7480	-37.77	20230830	4000	16.38	20240805	2.45	N	307750	100	49 억		360465	N	N	1	N	00	N
35	20240826	151110	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4670	-255	5	-5.18	1466269085	311034	294.77	4920	4945	4470	6400	3450	4925	4714.18	0.73	0	21261	5105	5015	4960	4870	4815	4987	4842	49	1475	100	3740	5	1	49069269	2292	47.65	2.38	12	0.63	98.00	1965.00	7490	20230821	-37.65	4000	20240805	16.75	7090	-34.13	20240229	4000	16.75	20240805	7480	-37.57	20230830	4000	16.75	20240805	2.45	N	307750	100	49 억		360465	N	N	0	N	00	N
36	20240826	141114	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4640	-285	5	-5.79	1339743425	283828	268.99	4920	4945	4470	6400	3450	4925	4720.27	0.73	0	20687	5105	5015	4960	4870	4815	4987	4842	49	1475	100	3740	5	1	49069269	2277	47.35	2.36	12	0.58	98.00	1965.00	7490	20230821	-38.05	4000	20240805	16.00	7090	-34.56	20240229	4000	16.00	20240805	7480	-37.97	20230830	4000	16.00	20240805	2.45	N	307750	100	49 억		360465	N	N	0	N	00	N
37	20240826	131113	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4675	-250	5	-5.08	1105706315	233128	220.94	4920	4945	4650	6400	3450	4925	4742.92	0.73	0	22490	5105	5015	4960	4870	4815	4987	4842	49	1475	100	3740	5	1	49069269	2294	47.70	2.38	12	0.48	98.00	1965.00	7490	20230821	-37.58	4000	20240805	16.88	7090	-34.06	20240229	4000	16.88	20240805	7480	-37.50	20230830	4000	16.88	20240805	2.45	N	307750	100	49 억		360465	N	N	0	N	00	N
38	20240826	121108	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4690	-235	5	-4.77	885233655	185915	176.19	4920	4945	4675	6400	3450	4925	4761.50	0.73	0	24363	5105	5015	4960	4870	4815	4987	4842	49	1475	100	3740	5	1	49069269	2301	47.86	2.39	12	0.38	98.00	1965.00	7490	20230821	-37.38	4000	20240805	17.25	7090	-33.85	20240229	4000	17.25	20240805	7480	-37.30	20230830	4000	17.25	20240805	2.45	N	307750	100	49 억		360465	N	N	0	N	00	N
39	20240826	111111	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4740	-185	5	-3.76	653945975	136710	129.56	4920	4945	4675	6400	3450	4925	4783.45	0.73	0	23327	5105	5015	4960	4870	4815	4987	4842	49	1475	100	3740	5	1	49069269	2326	48.37	2.41	12	0.28	98.00	1965.00	7490	20230821	-36.72	4000	20240805	18.50	7090	-33.15	20240229	4000	18.50	20240805	7480	-36.63	20230830	4000	18.50	20240805	2.45	N	307750	100	49 억		360465	N	N	0	N	00	N
40	20240826	101112	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4770	-155	5	-3.15	542217100	113110	107.20	4920	4945	4675	6400	3450	4925	4793.71	0.73	0	26912	5105	5015	4960	4870	4815	4987	4842	49	1475	100	3740	5	1	49069269	2341	48.67	2.43	12	0.23	98.00	1965.00	7490	20230821	-36.32	4000	20240805	19.25	7090	-32.72	20240229	4000	19.25	20240805	7480	-36.23	20230830	4000	19.25	20240805	2.45	N	307750	100	49 억		360465	N	N	0	N	00	N
41	20240826	091107	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4890	-35	5	-0.71	98432935	20022	18.98	4920	4945	4890	6400	3450	4925	4916.24	0.73	0	6071	5105	5015	4960	4870	4815	4987	4842	49	1475	100	3740	5	1	49069269	2399	49.90	2.49	12	0.04	98.00	1965.00	7490	20230821	-34.71	4000	20240805	22.25	7090	-31.03	20240229	4000	22.25	20240805	7480	-34.63	20230830	4000	22.25	20240805	2.45	N	307750	100	49 억		360465	N	N	0	N	00	N
42	20240823	161100	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4925	-115	5	-2.28	500889035	100940	81.17	4950	5050	4905	6550	3530	5040	4962.65	0.79	0	-24756	5256	5147	5071	4962	4886	5110	4925	49	1510	100	3830	5	1	49069269	2417	50.26	2.51	12	0.21	98.00	1965.00	7490	20230821	-34.25	4000	20240805	23.12	7090	-30.54	20240229	4000	23.12	20240805	7480	-34.16	20230830	4000	23.12	20240805	2.46	N	307750	100	49 억		386211	N	N	0	N	00	N
43	20240823	151110	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4950	-90	5	-1.79	482120120	97132	78.10	4950	5050	4905	6550	3530	5040	4963.56	0.79	0	-25346	5256	5147	5071	4962	4886	5110	4925	49	1510	100	3830	5	1	49069269	2429	50.51	2.52	12	0.20	98.00	1965.00	7490	20230821	-33.91	4000	20240805	23.75	7090	-30.18	20240229	4000	23.75	20240805	7480	-33.82	20230830	4000	23.75	20240805	2.46	N	307750	100	49 억		386211	N	N	0	N	00	N
44	20240823	141109	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4955	-85	5	-1.69	449474795	90545	72.81	4950	5050	4905	6550	3530	5040	4964.10	0.79	0	-27586	5256	5147	5071	4962	4886	5110	4925	49	1510	100	3830	5	1	49069269	2431	50.56	2.52	12	0.18	98.00	1965.00	7490	20230821	-33.85	4000	20240805	23.88	7090	-30.11	20240229	4000	23.88	20240805	7480	-33.76	20230830	4000	23.88	20240805	2.46	N	307750	100	49 억		386211	N	N	0	N	00	N
45	20240823	131108	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4955	-85	5	-1.69	427802185	86179	69.30	4950	5050	4905	6550	3530	5040	4964.11	0.79	0	-24443	5256	5147	5071	4962	4886	5110	4925	49	1510	100	3830	5	1	49069269	2431	50.56	2.52	12	0.18	98.00	1965.00	7490	20230821	-33.85	4000	20240805	23.88	7090	-30.11	20240229	4000	23.88	20240805	7480	-33.76	20230830	4000	23.88	20240805	2.46	N	307750	100	49 억		386211	N	N	0	N	00	N
46	20240823	121106	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4950	-90	5	-1.79	342288035	68841	55.36	4950	5050	4945	6550	3530	5040	4972.15	0.79	0	-14870	5256	5147	5071	4962	4886	5110	4925	49	1510	100	3830	5	1	49069269	2429	50.51	2.52	12	0.14	98.00	1965.00	7490	20230821	-33.91	4000	20240805	23.75	7090	-30.18	20240229	4000	23.75	20240805	7480	-33.82	20230830	4000	23.75	20240805	2.46	N	307750	100	49 억		386211	N	N	0	N	00	N
47	20240823	111104	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4955	-85	5	-1.69	290944075	58480	47.02	4950	5050	4950	6550	3530	5040	4975.10	0.79	0	-10375	5256	5147	5071	4962	4886	5110	4925	49	1510	100	3830	5	1	49069269	2431	50.56	2.52	12	0.12	98.00	1965.00	7490	20230821	-33.85	4000	20240805	23.88	7090	-30.11	20240229	4000	23.88	20240805	7480	-33.76	20230830	4000	23.88	20240805	2.46	N	307750	100	49 억		386211	N	N	0	N	00	N
48	20240823	101109	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4980	-60	5	-1.19	129271780	25962	20.88	4950	5050	4950	6550	3530	5040	4979.27	0.79	0	6592	5256	5147	5071	4962	4886	5110	4925	49	1510	100	3830	5	1	49069269	2444	50.82	2.53	12	0.05	98.00	1965.00	7490	20230821	-33.51	4000	20240805	24.50	7090	-29.76	20240229	4000	24.50	20240805	7480	-33.42	20230830	4000	24.50	20240805	2.46	N	307750	100	49 억		386211	N	N	0	N	00	N
49	20240823	091108	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5040	0	3	0.00	93279490	18752	15.08	4950	5050	4950	6550	3530	5040	4974.38	0.79	0	7428	5256	5147	5071	4962	4886	5110	4925	49	1510	100	3830	10	1	49069269	2473	51.43	2.56	12	0.04	98.00	1965.00	7490	20230821	-32.71	4000	20240805	26.00	7090	-28.91	20240229	4000	26.00	20240805	7480	-32.62	20230830	4000	26.00	20240805	2.46	N	307750	100	49 억		386211	N	N	0	N	00	N
50	20240822	161102	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5040	-80	5	-1.56	628840660	124169	91.37	5110	5180	4995	6650	3590	5120	5064.47	0.84	0	-25251	5440	5280	5190	5030	4940	5235	4985	49	1530	100	3890	10	1	49069269	2473	51.43	2.56	12	0.25	98.00	1965.00	7490	20230821	-32.71	4000	20240805	26.00	7090	-28.91	20240229	4000	26.00	20240805	7480	-32.62	20230830	4000	26.00	20240805	2.43	N	307750	100	49 억		410985	N	N	0	N	00	N
51	20240822	151110	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5060	-60	5	-1.17	588978090	116273	85.56	5110	5180	4995	6650	3590	5120	5065.48	0.84	0	-30612	5440	5280	5190	5030	4940	5235	4985	49	1530	100	3890	10	1	49069269	2483	51.63	2.58	12	0.24	98.00	1965.00	7490	20230821	-32.44	4000	20240805	26.50	7090	-28.63	20240229	4000	26.50	20240805	7480	-32.35	20230830	4000	26.50	20240805	2.43	N	307750	100	49 억		410985	N	N	0	N	00	N
52	20240822	141112	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5100	-20	5	-0.39	563585110	111267	81.88	5110	5180	4995	6650	3590	5120	5065.16	0.84	0	-30407	5440	5280	5190	5030	4940	5235	4985	49	1530	100	3890	10	1	49069269	2503	52.04	2.60	12	0.23	98.00	1965.00	7490	20230821	-31.91	4000	20240805	27.50	7090	-28.07	20240229	4000	27.50	20240805	7480	-31.82	20230830	4000	27.50	20240805	2.43	N	307750	100	49 억		410985	N	N	0	N	00	N
53	20240822	131110	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5000	-120	5	-2.34	520883960	102849	75.68	5110	5180	4995	6650	3590	5120	5064.55	0.84	0	-30563	5440	5280	5190	5030	4940	5235	4985	49	1530	100	3890	10	1	49069269	2453	51.02	2.54	12	0.21	98.00	1965.00	7490	20230821	-33.24	4000	20240805	25.00	7090	-29.48	20240229	4000	25.00	20240805	7480	-33.16	20230830	4000	25.00	20240805	2.43	N	307750	100	49 억		410985	N	N	0	N	00	N
54	20240822	121114	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5040	-80	5	-1.56	428510880	84421	62.12	5110	5180	5030	6650	3590	5120	5075.88	0.84	0	-28893	5440	5280	5190	5030	4940	5235	4985	49	1530	100	3890	10	1	49069269	2473	51.43	2.56	12	0.17	98.00	1965.00	7490	20230821	-32.71	4000	20240805	26.00	7090	-28.91	20240229	4000	26.00	20240805	7480	-32.62	20230830	4000	26.00	20240805	2.43	N	307750	100	49 억		410985	N	N	0	N	00	N
55	20240822	111104	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5090	-30	5	-0.59	333972680	65713	48.36	5110	5180	5030	6650	3590	5120	5082.29	0.84	0	-19081	5440	5280	5190	5030	4940	5235	4985	49	1530	100	3890	10	1	49069269	2498	51.94	2.59	12	0.13	98.00	1965.00	7490	20230821	-32.04	4000	20240805	27.25	7090	-28.21	20240229	4000	27.25	20240805	7480	-31.95	20230830	4000	27.25	20240805	2.43	N	307750	100	49 억		410985	N	N	0	N	00	N
56	20240822	101104	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5060	-60	5	-1.17	301166550	59225	43.58	5110	5180	5030	6650	3590	5120	5085.13	0.84	0	-17431	5440	5280	5190	5030	4940	5235	4985	49	1530	100	3890	10	1	49069269	2483	51.63	2.58	12	0.12	98.00	1965.00	7490	20230821	-32.44	4000	20240805	26.50	7090	-28.63	20240229	4000	26.50	20240805	7480	-32.35	20230830	4000	26.50	20240805	2.43	N	307750	100	49 억		410985	N	N	0	N	00	N
57	20240822	091105	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5170	50	2	0.98	51842060	10125	7.45	5110	5180	5110	6650	3590	5120	5120.20	0.84	0	3316	5440	5280	5190	5030	4940	5235	4985	49	1530	100	3890	10	1	49069269	2537	52.76	2.63	12	0.02	98.00	1965.00	7490	20230821	-30.97	4000	20240805	29.25	7090	-27.08	20240229	4000	29.25	20240805	7480	-30.88	20230830	4000	29.25	20240805	2.43	N	307750	100	49 억		410985	N	N	0	N	00	N
58	20240821	161057	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5120	-150	5	-2.85	701270950	135275	64.93	5320	5350	5100	6850	3690	5270	5184.13	0.85	0	-8501	5403	5336	5273	5206	5143	5305	5175	49	1580	100	4000	10	1	49069269	2512	52.24	2.61	12	0.28	98.00	1965.00	7620	20230814	-32.81	4000	20240805	28.00	7090	-27.79	20240229	4000	28.00	20240805	7490	-31.64	20230821	4000	28.00	20240805	2.41	N	307750	100	49 억		418705	N	N	0	N	00	N
59	20240821	151112	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5140	-130	5	-2.47	656924120	126610	60.77	5320	5350	5100	6850	3690	5270	5188.56	0.85	0	-8375	5403	5336	5273	5206	5143	5305	5175	49	1580	100	4000	10	1	49069269	2522	52.45	2.62	12	0.26	98.00	1965.00	7620	20230814	-32.55	4000	20240805	28.50	7090	-27.50	20240229	4000	28.50	20240805	7490	-31.38	20230821	4000	28.50	20240805	2.41	N	307750	100	49 억		418705	N	N	0	N	00	N
60	20240821	141108	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5130	-140	5	-2.66	626940520	120771	57.97	5320	5350	5100	6850	3690	5270	5191.15	0.85	0	-9879	5403	5336	5273	5206	5143	5305	5175	49	1580	100	4000	10	1	49069269	2517	52.35	2.61	12	0.25	98.00	1965.00	7620	20230814	-32.68	4000	20240805	28.25	7090	-27.64	20240229	4000	28.25	20240805	7490	-31.51	20230821	4000	28.25	20240805	2.41	N	307750	100	49 억		418705	N	N	0	N	00	N
61	20240821	131116	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5150	-120	5	-2.28	567078430	109065	52.35	5320	5350	5100	6850	3690	5270	5199.45	0.85	0	-7498	5403	5336	5273	5206	5143	5305	5175	49	1580	100	4000	10	1	49069269	2527	52.55	2.62	12	0.22	98.00	1965.00	7620	20230814	-32.41	4000	20240805	28.75	7090	-27.36	20240229	4000	28.75	20240805	7490	-31.24	20230821	4000	28.75	20240805	2.41	N	307750	100	49 억		418705	N	N	0	N	00	N
62	20240821	121114	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5150	-120	5	-2.28	529332300	101716	48.82	5320	5350	5100	6850	3690	5270	5204.02	0.85	0	-6482	5403	5336	5273	5206	5143	5305	5175	49	1580	100	4000	10	1	49069269	2527	52.55	2.62	12	0.21	98.00	1965.00	7620	20230814	-32.41	4000	20240805	28.75	7090	-27.36	20240229	4000	28.75	20240805	7490	-31.24	20230821	4000	28.75	20240805	2.41	N	307750	100	49 억		418705	N	N	0	N	00	N
63	20240821	111109	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5110	-160	5	-3.04	467810370	89721	43.07	5320	5350	5100	6850	3690	5270	5214.06	0.85	0	-13891	5403	5336	5273	5206	5143	5305	5175	49	1580	100	4000	10	1	49069269	2507	52.14	2.60	12	0.18	98.00	1965.00	7620	20230814	-32.94	4000	20240805	27.75	7090	-27.93	20240229	4000	27.75	20240805	7490	-31.78	20230821	4000	27.75	20240805	2.41	N	307750	100	49 억		418705	N	N	0	N	00	N
64	20240821	101115	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5190	-80	5	-1.52	315400500	60141	28.87	5320	5350	5170	6850	3690	5270	5244.35	0.85	0	-12449	5403	5336	5273	5206	5143	5305	5175	49	1580	100	4000	10	1	49069269	2547	52.96	2.64	12	0.12	98.00	1965.00	7620	20230814	-31.89	4000	20240805	29.75	7090	-26.80	20240229	4000	29.75	20240805	7490	-30.71	20230821	4000	29.75	20240805	2.41	N	307750	100	49 억		418705	N	N	0	N	00	N
65	20240821	091106	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5290	20	2	0.38	104656250	19754	9.48	5320	5350	5230	6850	3690	5270	5297.98	0.85	0	-6475	5403	5336	5273	5206	5143	5305	5175	49	1580	100	4000	10	1	49069269	2596	53.98	2.69	12	0.04	98.00	1965.00	7620	20230814	-30.58	4000	20240805	32.25	7090	-25.39	20240229	4000	32.25	20240805	7490	-29.37	20230821	4000	32.25	20240805	2.41	N	307750	100	49 억		418705	N	N	0	N	00	N
66	20240820	161053	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5270	60	2	1.15	1097753250	207689	79.50	5300	5340	5210	6770	3650	5210	5285.60	0.81	0	21100	5403	5306	5203	5106	5003	5355	5155	49	1560	100	3950	10	1	49069269	2586	53.78	2.68	12	0.42	98.00	1965.00	7620	20230814	-30.84	4000	20240805	31.75	7090	-25.67	20240229	4000	31.75	20240805	7490	-29.64	20230821	4000	31.75	20240805	2.39	N	307750	100	49 억		397940	N	N	0	N	00	N
67	20240820	151105	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5280	70	2	1.34	1069328580	202294	77.43	5300	5340	5210	6770	3650	5210	5286.01	0.81	0	21209	5403	5306	5203	5106	5003	5355	5155	49	1560	100	3950	10	1	49069269	2591	53.88	2.69	12	0.41	98.00	1965.00	7620	20230814	-30.71	4000	20240805	32.00	7090	-25.53	20240229	4000	32.00	20240805	7490	-29.51	20230821	4000	32.00	20240805	2.39	N	307750	100	49 억		397940	N	N	0	N	00	N
68	20240820	141102	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5280	70	2	1.34	952982780	180201	68.97	5300	5340	5210	6770	3650	5210	5288.44	0.81	0	19236	5403	5306	5203	5106	5003	5355	5155	49	1560	100	3950	10	1	49069269	2591	53.88	2.69	12	0.37	98.00	1965.00	7620	20230814	-30.71	4000	20240805	32.00	7090	-25.53	20240229	4000	32.00	20240805	7490	-29.51	20230821	4000	32.00	20240805	2.39	N	307750	100	49 억		397940	N	N	0	N	00	N
69	20240820	131105	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5280	70	2	1.34	844953960	159778	61.16	5300	5340	5210	6770	3650	5210	5288.30	0.81	0	19818	5403	5306	5203	5106	5003	5355	5155	49	1560	100	3950	10	1	49069269	2591	53.88	2.69	12	0.33	98.00	1965.00	7620	20230814	-30.71	4000	20240805	32.00	7090	-25.53	20240229	4000	32.00	20240805	7490	-29.51	20230821	4000	32.00	20240805	2.39	N	307750	100	49 억		397940	N	N	0	N	00	N
70	20240820	121057	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5330	120	2	2.30	732814710	138607	53.05	5300	5340	5210	6770	3650	5210	5287.00	0.81	0	13985	5403	5306	5203	5106	5003	5355	5155	49	1560	100	3950	10	1	49069269	2615	54.39	2.71	12	0.28	98.00	1965.00	7620	20230814	-30.05	4000	20240805	33.25	7090	-24.82	20240229	4000	33.25	20240805	7490	-28.84	20230821	4000	33.25	20240805	2.39	N	307750	100	49 억		397940	N	N	0	N	00	N
71	20240820	111056	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5300	90	2	1.73	554447720	105007	40.19	5300	5330	5210	6770	3650	5210	5280.10	0.81	0	72	5403	5306	5203	5106	5003	5355	5155	49	1560	100	3950	10	1	49069269	2601	54.08	2.70	12	0.21	98.00	1965.00	7620	20230814	-30.45	4000	20240805	32.50	7090	-25.25	20240229	4000	32.50	20240805	7490	-29.24	20230821	4000	32.50	20240805	2.39	N	307750	100	49 억		397940	N	N	0	N	00	N
72	20240820	101053	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5290	80	2	1.54	429028510	81271	31.11	5300	5330	5210	6770	3650	5210	5278.99	0.81	0	-10102	5403	5306	5203	5106	5003	5355	5155	49	1560	100	3950	10	1	49069269	2596	53.98	2.69	12	0.17	98.00	1965.00	7620	20230814	-30.58	4000	20240805	32.25	7090	-25.39	20240229	4000	32.25	20240805	7490	-29.37	20230821	4000	32.25	20240805	2.39	N	307750	100	49 억		397940	N	N	0	N	00	N
73	20240820	091057	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5270	60	2	1.15	116827460	22156	8.48	5300	5310	5210	6770	3650	5210	5272.95	0.81	0	-8494	5403	5306	5203	5106	5003	5355	5155	49	1560	100	3950	10	1	49069269	2586	53.78	2.68	12	0.05	98.00	1965.00	7620	20230814	-30.84	4000	20240805	31.75	7090	-25.67	20240229	4000	31.75	20240805	7490	-29.64	20230821	4000	31.75	20240805	2.39	N	307750	100	49 억		397940	N	N	0	N	00	N
74	20240819	161044	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5210	90	2	1.76	1335123900	256643	143.64	5160	5300	5100	6650	3590	5120	5202.25	0.78	0	14582	5240	5180	5100	5040	4960	5140	5000	49	1530	100	3890	10	1	49069269	2557	53.16	2.65	12	0.52	98.00	1965.00	7630	20230810	-31.72	4000	20240805	30.25	7090	-26.52	20240229	4000	30.25	20240805	7490	-30.44	20230821	4000	30.25	20240805	2.39	N	307750	100	49 억		383432	N	N	0	N	00	N
75	20240819	151054	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5220	100	2	1.95	1275766800	245266	137.27	5160	5300	5100	6650	3590	5120	5201.56	0.78	0	15575	5240	5180	5100	5040	4960	5140	5000	49	1530	100	3890	10	1	49069269	2561	53.27	2.66	12	0.50	98.00	1965.00	7630	20230810	-31.59	4000	20240805	30.50	7090	-26.38	20240229	4000	30.50	20240805	7490	-30.31	20230821	4000	30.50	20240805	2.39	N	307750	100	49 억		383432	N	N	0	N	00	N
76	20240819	141055	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5170	50	2	0.98	1186649220	228122	127.68	5160	5300	5100	6650	3590	5120	5201.82	0.78	0	11713	5240	5180	5100	5040	4960	5140	5000	49	1530	100	3890	10	1	49069269	2537	52.76	2.63	12	0.46	98.00	1965.00	7630	20230810	-32.24	4000	20240805	29.25	7090	-27.08	20240229	4000	29.25	20240805	7490	-30.97	20230821	4000	29.25	20240805	2.39	N	307750	100	49 억		383432	N	N	0	N	00	N
77	20240819	131050	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5220	100	2	1.95	879556890	169548	94.89	5160	5270	5100	6650	3590	5120	5187.66	0.78	0	17695	5240	5180	5100	5040	4960	5140	5000	49	1530	100	3890	10	1	49069269	2561	53.27	2.66	12	0.35	98.00	1965.00	7630	20230810	-31.59	4000	20240805	30.50	7090	-26.38	20240229	4000	30.50	20240805	7490	-30.31	20230821	4000	30.50	20240805	2.39	N	307750	100	49 억		383432	N	N	0	N	00	N
78	20240819	121050	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5230	110	2	2.15	639605950	123724	69.25	5160	5230	5100	6650	3590	5120	5169.62	0.78	0	15624	5240	5180	5100	5040	4960	5140	5000	49	1530	100	3890	10	1	49069269	2566	53.37	2.66	12	0.25	98.00	1965.00	7630	20230810	-31.45	4000	20240805	30.75	7090	-26.23	20240229	4000	30.75	20240805	7490	-30.17	20230821	4000	30.75	20240805	2.39	N	307750	100	49 억		383432	N	N	0	N	00	N
79	20240819	111052	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5190	70	2	1.37	461946100	89538	50.11	5160	5210	5100	6650	3590	5120	5159.22	0.78	0	12262	5240	5180	5100	5040	4960	5140	5000	49	1530	100	3890	10	1	49069269	2547	52.96	2.64	12	0.18	98.00	1965.00	7630	20230810	-31.98	4000	20240805	29.75	7090	-26.80	20240229	4000	29.75	20240805	7490	-30.71	20230821	4000	29.75	20240805	2.39	N	307750	100	49 억		383432	N	N	0	N	00	N
80	20240819	101051	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5150	30	2	0.59	274516060	53282	29.82	5160	5190	5100	6650	3590	5120	5152.14	0.78	0	5364	5240	5180	5100	5040	4960	5140	5000	49	1530	100	3890	10	1	49069269	2527	52.55	2.62	12	0.11	98.00	1965.00	7630	20230810	-32.50	4000	20240805	28.75	7090	-27.36	20240229	4000	28.75	20240805	7490	-31.24	20230821	4000	28.75	20240805	2.39	N	307750	100	49 억		383432	N	N	0	N	00	N
81	20240819	091050	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5140	20	2	0.39	64799270	12635	7.07	5160	5160	5100	6650	3590	5120	5128.55	0.78	0	-1334	5240	5180	5100	5040	4960	5140	5000	49	1530	100	3890	10	1	49069269	2522	52.45	2.62	12	0.03	98.00	1965.00	7630	20230810	-32.63	4000	20240805	28.50	7090	-27.50	20240229	4000	28.50	20240805	7490	-31.38	20230821	4000	28.50	20240805	2.39	N	307750	100	49 억		383432	N	N	0	N	00	N
82	20240816	161041	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5120	120	2	2.40	893353630	175650	132.91	5150	5160	5020	6500	3500	5000	5085.82	0.70	0	37723	5146	5072	4996	4922	4846	5110	4960	49	1500	100	3800	10	1	49069269	2512	52.24	2.61	12	0.36	98.00	1965.00	8080	20230809	-36.63	4000	20240805	28.00	7090	-27.79	20240229	4000	28.00	20240805	7490	-31.64	20230821	4000	28.00	20240805	2.41	N	307750	100	49 억		345428	N	N	0	N	00	N
83	20240816	151047	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5110	110	2	2.20	824721660	162236	122.76	5150	5160	5020	6500	3500	5000	5083.47	0.70	0	35145	5146	5072	4996	4922	4846	5110	4960	49	1500	100	3800	10	1	49069269	2507	52.14	2.60	12	0.33	98.00	1965.00	8080	20230809	-36.76	4000	20240805	27.75	7090	-27.93	20240229	4000	27.75	20240805	7490	-31.78	20230821	4000	27.75	20240805	2.41	N	307750	100	49 억		345428	N	N	0	N	00	N
84	20240816	141050	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5100	100	2	2.00	720222420	141759	107.26	5150	5160	5020	6500	3500	5000	5080.61	0.70	0	23969	5146	5072	4996	4922	4846	5110	4960	49	1500	100	3800	10	1	49069269	2503	52.04	2.60	12	0.29	98.00	1965.00	8080	20230809	-36.88	4000	20240805	27.50	7090	-28.07	20240229	4000	27.50	20240805	7490	-31.91	20230821	4000	27.50	20240805	2.41	N	307750	100	49 억		345428	N	N	0	N	00	N
85	20240816	131051	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5110	110	2	2.20	656279250	129199	97.76	5150	5160	5020	6500	3500	5000	5079.60	0.70	0	18336	5146	5072	4996	4922	4846	5110	4960	49	1500	100	3800	10	1	49069269	2507	52.14	2.60	12	0.26	98.00	1965.00	8080	20230809	-36.76	4000	20240805	27.75	7090	-27.93	20240229	4000	27.75	20240805	7490	-31.78	20230821	4000	27.75	20240805	2.41	N	307750	100	49 억		345428	N	N	0	N	00	N
86	20240816	121044	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5080	80	2	1.60	596547670	117447	88.87	5150	5160	5020	6500	3500	5000	5079.29	0.70	0	17675	5146	5072	4996	4922	4846	5110	4960	49	1500	100	3800	10	1	49069269	2493	51.84	2.59	12	0.24	98.00	1965.00	8080	20230809	-37.13	4000	20240805	27.00	7090	-28.35	20240229	4000	27.00	20240805	7490	-32.18	20230821	4000	27.00	20240805	2.41	N	307750	100	49 억		345428	N	N	0	N	00	N
87	20240816	111050	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5080	80	2	1.60	506716730	99828	75.53	5150	5160	5020	6500	3500	5000	5075.90	0.70	0	14326	5146	5072	4996	4922	4846	5110	4960	49	1500	100	3800	10	1	49069269	2493	51.84	2.59	12	0.20	98.00	1965.00	8080	20230809	-37.13	4000	20240805	27.00	7090	-28.35	20240229	4000	27.00	20240805	7490	-32.18	20230821	4000	27.00	20240805	2.41	N	307750	100	49 억		345428	N	N	0	N	00	N
88	20240816	101045	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5070	70	2	1.40	444550900	87593	66.28	5150	5160	5020	6500	3500	5000	5075.19	0.70	0	11095	5146	5072	4996	4922	4846	5110	4960	49	1500	100	3800	10	1	49069269	2488	51.73	2.58	12	0.18	98.00	1965.00	8080	20230809	-37.25	4000	20240805	26.75	7090	-28.49	20240229	4000	26.75	20240805	7490	-32.31	20230821	4000	26.75	20240805	2.41	N	307750	100	49 억		345428	N	N	0	N	00	N
89	20240816	091048	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5100	100	2	2.00	172327560	33712	25.51	5150	5160	5070	6500	3500	5000	5111.76	0.70	0	917	5146	5072	4996	4922	4846	5110	4960	49	1500	100	3800	10	1	49069269	2503	52.04	2.60	12	0.07	98.00	1965.00	8080	20230809	-36.88	4000	20240805	27.50	7090	-28.07	20240229	4000	27.50	20240805	7490	-31.91	20230821	4000	27.50	20240805	2.41	N	307750	100	49 억		345428	N	N	0	N	00	N
90	20240814	161048	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5000	85	2	1.73	648279990	129707	128.70	4930	5070	4920	6380	3445	4915	4998.03	0.67	0	15684	5175	5045	4940	4810	4705	4992	4757	49	1465	100	3730	10	1	49069269	2453	51.02	2.54	12	0.26	98.00	1965.00	8080	20230809	-38.12	4000	20240805	25.00	7090	-29.48	20240229	4000	25.00	20240805	7620	-34.38	20230814	4000	25.00	20240805	2.41	N	307750	100	49 억		330083	N	N	0	N	00	N
91	20240814	151049	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5010	95	2	1.93	620909485	124235	123.27	4930	5070	4920	6380	3445	4915	4997.86	0.67	0	15178	5175	5045	4940	4810	4705	4992	4757	49	1465	100	3730	10	1	49069269	2458	51.12	2.55	12	0.25	98.00	1965.00	8080	20230809	-38.00	4000	20240805	25.25	7090	-29.34	20240229	4000	25.25	20240805	7620	-34.25	20230814	4000	25.25	20240805	2.41	N	307750	100	49 억		330083	N	N	0	N	00	N
92	20240814	141054	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5030	115	2	2.34	555557640	111175	110.31	4930	5070	4920	6380	3445	4915	4997.15	0.67	0	12681	5175	5045	4940	4810	4705	4992	4757	49	1465	100	3730	10	1	49069269	2468	51.33	2.56	12	0.23	98.00	1965.00	8080	20230809	-37.75	4000	20240805	25.75	7090	-29.06	20240229	4000	25.75	20240805	7620	-33.99	20230814	4000	25.75	20240805	2.41	N	307750	100	49 억		330083	N	N	0	N	00	N
93	20240814	131051	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5050	135	2	2.75	377369970	75811	75.22	4930	5070	4920	6380	3445	4915	4977.77	0.67	0	2703	5175	5045	4940	4810	4705	4992	4757	49	1465	100	3730	10	1	49069269	2478	51.53	2.57	12	0.15	98.00	1965.00	8080	20230809	-37.50	4000	20240805	26.25	7090	-28.77	20240229	4000	26.25	20240805	7620	-33.73	20230814	4000	26.25	20240805	2.41	N	307750	100	49 억		330083	N	N	0	N	00	N
94	20240814	121045	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4950	35	2	0.71	221805650	44782	44.43	4930	5050	4920	6380	3445	4915	4953.01	0.67	0	-7397	5175	5045	4940	4810	4705	4992	4757	49	1465	100	3730	5	1	49069269	2429	50.51	2.52	12	0.09	98.00	1965.00	8080	20230809	-38.74	4000	20240805	23.75	7090	-30.18	20240229	4000	23.75	20240805	7620	-35.04	20230814	4000	23.75	20240805	2.41	N	307750	100	49 억		330083	N	N	0	N	00	N
95	20240814	111040	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4960	45	2	0.92	192295265	38815	38.51	4930	5050	4920	6380	3445	4915	4954.15	0.67	0	-8880	5175	5045	4940	4810	4705	4992	4757	49	1465	100	3730	5	1	49069269	2434	50.61	2.52	12	0.08	98.00	1965.00	8080	20230809	-38.61	4000	20240805	24.00	7090	-30.04	20240229	4000	24.00	20240805	7620	-34.91	20230814	4000	24.00	20240805	2.41	N	307750	100	49 억		330083	N	N	0	N	00	N
96	20240814	101037	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4960	45	2	0.92	139642730	28174	27.96	4930	5050	4920	6380	3445	4915	4956.44	0.67	0	-12823	5175	5045	4940	4810	4705	4992	4757	49	1465	100	3730	5	1	49069269	2434	50.61	2.52	12	0.06	98.00	1965.00	8080	20230809	-38.61	4000	20240805	24.00	7090	-30.04	20240229	4000	24.00	20240805	7620	-34.91	20230814	4000	24.00	20240805	2.41	N	307750	100	49 억		330083	N	N	0	N	00	N
97	20240814	091113	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4965	50	2	1.02	31636560	6328	6.28	4930	5050	4930	6380	3445	4915	4999.46	0.67	0	-601	5175	5045	4940	4810	4705	4992	4757	49	1465	100	3730	5	1	49069269	2436	50.66	2.53	12	0.01	98.00	1965.00	8080	20230809	-38.55	4000	20240805	24.12	7090	-29.97	20240229	4000	24.12	20240805	7620	-34.84	20230814	4000	24.12	20240805	2.41	N	307750	100	49 억		330083	N	N	0	N	00	N
98	20240813	161032	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4915	-95	5	-1.90	492518485	100103	67.83	5010	5070	4835	6510	3510	5010	4920.14	0.67	0	1544	5136	5072	5026	4962	4916	5050	4940	49	1500	100	3800	5	1	49069269	2412	50.15	2.50	12	0.20	98.00	1965.00	8080	20230809	-39.17	4000	20240805	22.88	7090	-30.68	20240229	4000	22.88	20240805	7620	-35.50	20230814	4000	22.88	20240805	2.43	N	307750	100	49 억		328539	N	N	0	N	00	N
99	20240813	151039	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4940	-70	5	-1.40	473864840	96309	65.26	5010	5070	4835	6510	3510	5010	4920.26	0.67	0	1626	5136	5072	5026	4962	4916	5050	4940	49	1500	100	3800	5	1	49069269	2424	50.41	2.51	12	0.20	98.00	1965.00	8080	20230809	-38.86	4000	20240805	23.50	7090	-30.32	20240229	4000	23.50	20240805	7620	-35.17	20230814	4000	23.50	20240805	2.43	N	307750	100	49 억		328539	N	N	0	N	00	N
100	20240813	141036	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4895	-115	5	-2.30	435408565	88465	59.94	5010	5070	4835	6510	3510	5010	4921.82	0.67	0	270	5136	5072	5026	4962	4916	5050	4940	49	1500	100	3800	5	1	49069269	2402	49.95	2.49	12	0.18	98.00	1965.00	8080	20230809	-39.42	4000	20240805	22.38	7090	-30.96	20240229	4000	22.38	20240805	7620	-35.76	20230814	4000	22.38	20240805	2.43	N	307750	100	49 억		328539	N	N	0	N	00	N
101	20240813	131038	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4890	-120	5	-2.40	405708760	82393	55.83	5010	5070	4835	6510	3510	5010	4924.07	0.67	0	-1999	5136	5072	5026	4962	4916	5050	4940	49	1500	100	3800	5	1	49069269	2399	49.90	2.49	12	0.17	98.00	1965.00	8080	20230809	-39.48	4000	20240805	22.25	7090	-31.03	20240229	4000	22.25	20240805	7620	-35.83	20230814	4000	22.25	20240805	2.43	N	307750	100	49 억		328539	N	N	0	N	00	N
102	20240813	121032	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4890	-120	5	-2.40	383811060	77907	52.79	5010	5070	4835	6510	3510	5010	4926.53	0.67	0	-2012	5136	5072	5026	4962	4916	5050	4940	49	1500	100	3800	5	1	49069269	2399	49.90	2.49	12	0.16	98.00	1965.00	8080	20230809	-39.48	4000	20240805	22.25	7090	-31.03	20240229	4000	22.25	20240805	7620	-35.83	20230814	4000	22.25	20240805	2.43	N	307750	100	49 억		328539	N	N	0	N	00	N
103	20240813	111031	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4885	-125	5	-2.50	314380265	63650	43.13	5010	5070	4875	6510	3510	5010	4939.20	0.67	0	-1859	5136	5072	5026	4962	4916	5050	4940	49	1500	100	3800	5	1	49069269	2397	49.85	2.49	12	0.13	98.00	1965.00	8080	20230809	-39.54	4000	20240805	22.12	7090	-31.10	20240229	4000	22.12	20240805	7620	-35.89	20230814	4000	22.12	20240805	2.43	N	307750	100	49 억		328539	N	N	0	N	00	N
104	20240813	101030	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4920	-90	5	-1.80	227120570	45820	31.05	5010	5070	4900	6510	3510	5010	4956.80	0.67	0	-1921	5136	5072	5026	4962	4916	5050	4940	49	1500	100	3800	5	1	49069269	2414	50.20	2.50	12	0.09	98.00	1965.00	8080	20230809	-39.11	4000	20240805	23.00	7090	-30.61	20240229	4000	23.00	20240805	7620	-35.43	20230814	4000	23.00	20240805	2.43	N	307750	100	49 억		328539	N	N	0	N	00	N
105	20240813	091036	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4990	-20	5	-0.40	76394935	15239	10.33	5010	5070	4960	6510	3510	5010	5013.12	0.67	0	-3201	5136	5072	5026	4962	4916	5050	4940	49	1500	100	3800	5	1	49069269	2449	50.92	2.54	12	0.03	98.00	1965.00	8080	20230809	-38.24	4000	20240805	24.75	7090	-29.62	20240229	4000	24.75	20240805	7620	-34.51	20230814	4000	24.75	20240805	2.43	N	307750	100	49 억		328539	N	N	0	N	00	N
106	20240812	161020	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5010	35	2	0.70	738391750	146484	118.88	5030	5090	4980	6460	3485	4975	5040.78	0.62	0	23801	5111	5042	4971	4902	4831	5077	4937	49	1485	100	3780	10	1	49069269	2458	51.12	2.55	12	0.30	98.00	1965.00	8080	20230809	-38.00	4000	20240805	25.25	7090	-29.34	20240229	4000	25.25	20240805	7620	-34.25	20230814	4000	25.25	20240805	2.32	N	307750	100	49 억		304530	N	N	0	N	00	N
107	20240812	151025	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5050	75	2	1.51	713531410	141537	114.87	5030	5090	4980	6460	3485	4975	5041.31	0.62	0	23007	5111	5042	4971	4902	4831	5077	4937	49	1485	100	3780	10	1	49069269	2478	51.53	2.57	12	0.29	98.00	1965.00	8080	20230809	-37.50	4000	20240805	26.25	7090	-28.77	20240229	4000	26.25	20240805	7620	-33.73	20230814	4000	26.25	20240805	2.32	N	307750	100	49 억		304530	N	N	0	N	00	N
108	20240812	141024	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5050	75	2	1.51	623896650	123732	100.42	5030	5090	4980	6460	3485	4975	5042.32	0.62	0	14035	5111	5042	4971	4902	4831	5077	4937	49	1485	100	3780	10	1	49069269	2478	51.53	2.57	12	0.25	98.00	1965.00	8080	20230809	-37.50	4000	20240805	26.25	7090	-28.77	20240229	4000	26.25	20240805	7620	-33.73	20230814	4000	26.25	20240805	2.32	N	307750	100	49 억		304530	N	N	0	N	00	N
109	20240812	131020	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5000	25	2	0.50	562921890	111570	90.55	5030	5090	4980	6460	3485	4975	5045.46	0.62	0	11195	5111	5042	4971	4902	4831	5077	4937	49	1485	100	3780	10	1	49069269	2453	51.02	2.54	12	0.23	98.00	1965.00	8080	20230809	-38.12	4000	20240805	25.00	7090	-29.48	20240229	4000	25.00	20240805	7620	-34.38	20230814	4000	25.00	20240805	2.32	N	307750	100	49 억		304530	N	N	0	N	00	N
110	20240812	121021	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5070	95	2	1.91	482718600	95605	77.59	5030	5090	4980	6460	3485	4975	5049.09	0.62	0	10685	5111	5042	4971	4902	4831	5077	4937	49	1485	100	3780	10	1	49069269	2488	51.73	2.58	12	0.19	98.00	1965.00	8080	20230809	-37.25	4000	20240805	26.75	7090	-28.49	20240229	4000	26.75	20240805	7620	-33.46	20230814	4000	26.75	20240805	2.32	N	307750	100	49 억		304530	N	N	0	N	00	N
111	20240812	111024	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5080	105	2	2.11	406078580	80475	65.31	5030	5090	4980	6460	3485	4975	5046.02	0.62	0	9815	5111	5042	4971	4902	4831	5077	4937	49	1485	100	3780	10	1	49069269	2493	51.84	2.59	12	0.16	98.00	1965.00	8080	20230809	-37.13	4000	20240805	27.00	7090	-28.35	20240229	4000	27.00	20240805	7620	-33.33	20230814	4000	27.00	20240805	2.32	N	307750	100	49 억		304530	N	N	0	N	00	N
112	20240812	101012	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5060	85	2	1.71	304161580	60360	48.99	5030	5080	4980	6460	3485	4975	5039.12	0.62	0	7456	5111	5042	4971	4902	4831	5077	4937	49	1485	100	3780	10	1	49069269	2483	51.63	2.58	12	0.12	98.00	1965.00	8080	20230809	-37.38	4000	20240805	26.50	7090	-28.63	20240229	4000	26.50	20240805	7620	-33.60	20230814	4000	26.50	20240805	2.32	N	307750	100	49 억		304530	N	N	0	N	00	N
113	20240812	091011	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5030	55	2	1.11	80440320	16004	12.99	5030	5060	4980	6460	3485	4975	5026.26	0.62	0	4833	5111	5042	4971	4902	4831	5077	4937	49	1485	100	3780	10	1	49069269	2468	51.33	2.56	12	0.03	98.00	1965.00	8080	20230809	-37.75	4000	20240805	25.75	7090	-29.06	20240229	4000	25.75	20240805	7620	-33.99	20230814	4000	25.75	20240805	2.32	N	307750	100	49 억		304530	N	N	0	N	00	N
114	20240809	161006	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4975	100	2	2.05	608849815	122768	46.81	4900	5040	4900	6330	3415	4875	4959.33	0.59	0	16833	5111	4992	4861	4742	4611	5052	4802	49	1455	100	3700	5	1	49069269	2441	50.77	2.53	12	0.25	98.00	1965.00	8080	20230809	-38.43	4000	20240805	24.38	7090	-29.83	20240229	4000	24.38	20240805	8080	-38.43	20230809	4000	24.38	20240805	2.33	N	307750	100	49 억		287625	N	N	0	N	00	N
115	20240809	151030	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4940	65	2	1.33	582834035	117528	44.81	4900	5040	4900	6330	3415	4875	4959.11	0.59	0	14926	5111	4992	4861	4742	4611	5052	4802	49	1455	100	3700	5	1	49069269	2424	50.41	2.51	12	0.24	98.00	1965.00	8080	20230809	-38.86	4000	20240805	23.50	7090	-30.32	20240229	4000	23.50	20240805	8080	-38.86	20230809	4000	23.50	20240805	2.33	N	307750	100	49 억		287625	N	N	0	N	00	N
116	20240809	141036	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4925	50	2	1.03	511959765	103164	39.33	4900	5040	4900	6330	3415	4875	4962.58	0.59	0	3864	5111	4992	4861	4742	4611	5052	4802	49	1455	100	3700	5	1	49069269	2417	50.26	2.51	12	0.21	98.00	1965.00	8080	20230809	-39.05	4000	20240805	23.12	7090	-30.54	20240229	4000	23.12	20240805	8080	-39.05	20230809	4000	23.12	20240805	2.33	N	307750	100	49 억		287625	N	N	0	N	00	N
117	20240809	131026	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4965	90	2	1.85	476073455	95934	36.58	4900	5040	4900	6330	3415	4875	4962.51	0.59	0	5818	5111	4992	4861	4742	4611	5052	4802	49	1455	100	3700	5	1	49069269	2436	50.66	2.53	12	0.20	98.00	1965.00	8080	20230809	-38.55	4000	20240805	24.12	7090	-29.97	20240229	4000	24.12	20240805	8080	-38.55	20230809	4000	24.12	20240805	2.33	N	307750	100	49 억		287625	N	N	0	N	00	N
118	20240809	121025	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4940	65	2	1.33	392982970	79139	30.17	4900	5040	4900	6330	3415	4875	4965.73	0.59	0	2381	5111	4992	4861	4742	4611	5052	4802	49	1455	100	3700	5	1	49069269	2424	50.41	2.51	12	0.16	98.00	1965.00	8080	20230809	-38.86	4000	20240805	23.50	7090	-30.32	20240229	4000	23.50	20240805	8080	-38.86	20230809	4000	23.50	20240805	2.33	N	307750	100	49 억		287625	N	N	0	N	00	N
119	20240809	111018	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4930	55	2	1.13	355448270	71562	27.28	4900	5040	4900	6330	3415	4875	4967.00	0.59	0	-3935	5111	4992	4861	4742	4611	5052	4802	49	1455	100	3700	5	1	49069269	2419	50.31	2.51	12	0.15	98.00	1965.00	8080	20230809	-38.99	4000	20240805	23.25	7090	-30.47	20240229	4000	23.25	20240805	8080	-38.99	20230809	4000	23.25	20240805	2.33	N	307750	100	49 억		287625	N	N	0	N	00	N
120	20240809	101025	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4950	75	2	1.54	296274940	59568	22.71	4900	5040	4900	6330	3415	4875	4973.73	0.59	0	-6892	5111	4992	4861	4742	4611	5052	4802	49	1455	100	3700	5	1	49069269	2429	50.51	2.52	12	0.12	98.00	1965.00	8080	20230809	-38.74	4000	20240805	23.75	7090	-30.18	20240229	4000	23.75	20240805	8080	-38.74	20230809	4000	23.75	20240805	2.33	N	307750	100	49 억		287625	N	N	0	N	00	N
121	20240809	091021	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4980	105	2	2.15	177317695	35579	13.57	4900	5040	4900	6330	3415	4875	4983.77	0.59	0	-7086	5111	4992	4861	4742	4611	5052	4802	49	1455	100	3700	5	1	49069269	2444	50.82	2.53	12	0.07	98.00	1965.00	8080	20230809	-38.37	4000	20240805	24.50	7090	-29.76	20240229	4000	24.50	20240805	8080	-38.37	20230809	4000	24.50	20240805	2.33	N	307750	100	49 억		287625	N	N	0	N	00	N
122	20240808	161002	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4875	55	2	1.14	1271092410	260954	101.51	4820	4980	4730	6260	3375	4820	4870.94	0.68	0	-48873	5126	4972	4716	4562	4306	5050	4640	49	1440	100	3660	5	1	49069269	2392	49.74	2.48	12	0.53	98.00	1965.00	8080	20230809	-39.67	4000	20240805	21.88	7090	-31.24	20240229	4000	21.88	20240805	8080	-39.67	20230809	4000	21.88	20240805	2.53	N	307750	100	49 억		336061	N	N	0	N	00	N
123	20240808	151017	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4865	45	2	0.93	1247936475	256206	99.66	4820	4980	4730	6260	3375	4820	4870.83	0.68	0	-50654	5126	4972	4716	4562	4306	5050	4640	49	1440	100	3660	5	1	49069269	2387	49.64	2.48	12	0.52	98.00	1965.00	8080	20230809	-39.79	4000	20240805	21.62	7090	-31.38	20240229	4000	21.62	20240805	8080	-39.79	20230809	4000	21.62	20240805	2.53	N	307750	100	49 억		336061	N	N	0	N	00	N
124	20240808	141018	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4970	150	2	3.11	1145594235	235318	91.54	4820	4980	4730	6260	3375	4820	4868.28	0.68	0	-47588	5126	4972	4716	4562	4306	5050	4640	49	1440	100	3660	5	1	49069269	2439	50.71	2.53	12	0.48	98.00	1965.00	8080	20230809	-38.49	4000	20240805	24.25	7090	-29.90	20240229	4000	24.25	20240805	8080	-38.49	20230809	4000	24.25	20240805	2.53	N	307750	100	49 억		336061	N	N	0	N	00	N
125	20240808	131015	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4935	115	2	2.39	743324320	153596	59.75	4820	4935	4730	6260	3375	4820	4839.48	0.68	0	-30784	5126	4972	4716	4562	4306	5050	4640	49	1440	100	3660	5	1	49069269	2422	50.36	2.51	12	0.31	98.00	1965.00	8080	20230809	-38.92	4000	20240805	23.38	7090	-30.39	20240229	4000	23.38	20240805	8080	-38.92	20230809	4000	23.38	20240805	2.53	N	307750	100	49 억		336061	N	N	0	N	00	N
126	20240808	121020	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4880	60	2	1.24	529957955	110097	42.83	4820	4885	4730	6260	3375	4820	4813.55	0.68	0	-25360	5126	4972	4716	4562	4306	5050	4640	49	1440	100	3660	5	1	49069269	2395	49.80	2.48	12	0.22	98.00	1965.00	8080	20230809	-39.60	4000	20240805	22.00	7090	-31.17	20240229	4000	22.00	20240805	8080	-39.60	20230809	4000	22.00	20240805	2.53	N	307750	100	49 억		336061	N	N	0	N	00	N
127	20240808	111014	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4825	5	2	0.10	434412805	90386	35.16	4820	4885	4730	6260	3375	4820	4806.20	0.68	0	-26696	5126	4972	4716	4562	4306	5050	4640	49	1440	100	3660	5	1	49069269	2368	49.23	2.46	12	0.18	98.00	1965.00	8080	20230809	-40.28	4000	20240805	20.62	7090	-31.95	20240229	4000	20.62	20240805	8080	-40.28	20230809	4000	20.62	20240805	2.53	N	307750	100	49 억		336061	N	N	0	N	00	N
128	20240808	101011	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4855	35	2	0.73	341659055	71127	27.67	4820	4885	4730	6260	3375	4820	4803.51	0.68	0	-25464	5126	4972	4716	4562	4306	5050	4640	49	1440	100	3660	5	1	49069269	2382	49.54	2.47	12	0.14	98.00	1965.00	8080	20230809	-39.91	4000	20240805	21.38	7090	-31.52	20240229	4000	21.38	20240805	8080	-39.91	20230809	4000	21.38	20240805	2.53	N	307750	100	49 억		336061	N	N	0	N	00	N
129	20240808	091006	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4775	-45	5	-0.93	44088580	9219	3.59	4820	4885	4730	6260	3375	4820	4782.36	0.68	0	-1862	5126	4972	4716	4562	4306	5050	4640	49	1440	100	3660	5	1	49069269	2343	48.72	2.43	12	0.02	98.00	1965.00	8080	20230809	-40.90	4000	20240805	19.38	7090	-32.65	20240229	4000	19.38	20240805	8080	-40.90	20230809	4000	19.38	20240805	2.53	N	307750	100	49 억		336061	N	N	0	N	00	N
130	20240807	160951	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4820	325	2	7.23	1203275175	252603	64.87	4460	4870	4460	5840	3150	4495	4763.42	0.59	0	46207	4851	4672	4386	4207	3921	4762	4297	49	1345	100	3410	5	1	49069269	2365	49.18	2.45	12	0.51	98.00	1965.00	8080	20230809	-40.35	4000	20240805	20.50	7090	-32.02	20240229	4000	20.50	20240805	8080	-40.35	20230809	4000	20.50	20240805	2.72	N	307750	100	49 억		288828	N	N	0	N	00	N
131	20240807	151005	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4815	320	2	7.12	1166825890	245064	62.93	4460	4870	4460	5840	3150	4495	4761.31	0.59	0	47174	4851	4672	4386	4207	3921	4762	4297	49	1345	100	3410	5	1	49069269	2363	49.13	2.45	12	0.50	98.00	1965.00	8080	20230809	-40.41	4000	20240805	20.38	7090	-32.09	20240229	4000	20.38	20240805	8080	-40.41	20230809	4000	20.38	20240805	2.72	N	307750	100	49 억		288828	N	N	0	N	00	N
132	20240807	141011	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4830	335	2	7.45	1076847665	226382	58.13	4460	4870	4460	5840	3150	4495	4756.77	0.59	0	44932	4851	4672	4386	4207	3921	4762	4297	49	1345	100	3410	5	1	49069269	2370	49.29	2.46	12	0.46	98.00	1965.00	8080	20230809	-40.22	4000	20240805	20.75	7090	-31.88	20240229	4000	20.75	20240805	8080	-40.22	20230809	4000	20.75	20240805	2.72	N	307750	100	49 억		288828	N	N	0	N	00	N
133	20240807	131005	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4830	335	2	7.45	998863590	210315	54.01	4460	4865	4460	5840	3150	4495	4749.37	0.59	0	46493	4851	4672	4386	4207	3921	4762	4297	49	1345	100	3410	5	1	49069269	2370	49.29	2.46	12	0.43	98.00	1965.00	8080	20230809	-40.22	4000	20240805	20.75	7090	-31.88	20240229	4000	20.75	20240805	8080	-40.22	20230809	4000	20.75	20240805	2.72	N	307750	100	49 억		288828	N	N	0	N	00	N
134	20240807	121006	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4800	305	2	6.79	862832475	182166	46.78	4460	4865	4460	5840	3150	4495	4736.52	0.59	0	38800	4851	4672	4386	4207	3921	4762	4297	49	1345	100	3410	5	1	49069269	2355	48.98	2.44	12	0.37	98.00	1965.00	8080	20230809	-40.59	4000	20240805	20.00	7090	-32.30	20240229	4000	20.00	20240805	8080	-40.59	20230809	4000	20.00	20240805	2.72	N	307750	100	49 억		288828	N	N	0	N	00	N
135	20240807	111006	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4800	305	2	6.79	705885950	149601	38.42	4460	4865	4460	5840	3150	4495	4718.46	0.59	0	24935	4851	4672	4386	4207	3921	4762	4297	49	1345	100	3410	5	1	49069269	2355	48.98	2.44	12	0.30	98.00	1965.00	8080	20230809	-40.59	4000	20240805	20.00	7090	-32.30	20240229	4000	20.00	20240805	8080	-40.59	20230809	4000	20.00	20240805	2.72	N	307750	100	49 억		288828	N	N	0	N	00	N
136	20240807	100958	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4780	285	2	6.34	496354455	106083	27.24	4460	4830	4460	5840	3150	4495	4678.93	0.59	0	23446	4851	4672	4386	4207	3921	4762	4297	49	1345	100	3410	5	1	49069269	2346	48.78	2.43	12	0.22	98.00	1965.00	8080	20230809	-40.84	4000	20240805	19.50	7090	-32.58	20240229	4000	19.50	20240805	8080	-40.84	20230809	4000	19.50	20240805	2.72	N	307750	100	49 억		288828	N	N	0	N	00	N
137	20240807	091027	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4640	145	2	3.23	151598080	33242	8.54	4460	4640	4460	5840	3150	4495	4560.44	0.59	0	13559	4851	4672	4386	4207	3921	4762	4297	49	1345	100	3410	5	1	49069269	2277	47.35	2.36	12	0.07	98.00	1965.00	8080	20230809	-42.57	4000	20240805	16.00	7090	-34.56	20240229	4000	16.00	20240805	8080	-42.57	20230809	4000	16.00	20240805	2.72	N	307750	100	49 억		288828	N	N	0	N	00	N
138	20240806	160947	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4495	295	2	7.02	1663768010	378424	66.14	4100	4565	4100	5460	2940	4200	4396.64	0.43	0	75767	5300	4750	4375	3825	3450	4562	3637	49	1260	100	3190	5	1	49069269	2206	45.87	2.29	12	0.77	98.00	1965.00	8080	20230809	-44.37	4000	20240805	12.38	7090	-36.60	20240229	4000	12.38	20240805	8080	-44.37	20230809	4000	12.38	20240805	2.72	N	307750	100	49 억		212745	N	N	0	N	00	N
139	20240806	151001	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4560	360	2	8.57	1603642345	365107	63.81	4100	4560	4100	5460	2940	4200	4392.34	0.43	0	74282	5300	4750	4375	3825	3450	4562	3637	49	1260	100	3190	5	1	49069269	2238	46.53	2.32	12	0.74	98.00	1965.00	8080	20230809	-43.56	4000	20240805	14.00	7090	-35.68	20240229	4000	14.00	20240805	8080	-43.56	20230809	4000	14.00	20240805	2.72	N	307750	100	49 억		212745	N	N	0	N	00	N
140	20240806	140955	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4550	350	2	8.33	1383433710	316600	55.33	4100	4555	4100	5460	2940	4200	4369.74	0.43	0	49998	5300	4750	4375	3825	3450	4562	3637	49	1260	100	3190	5	1	49069269	2233	46.43	2.32	12	0.65	98.00	1965.00	8080	20230809	-43.69	4000	20240805	13.75	7090	-35.83	20240229	4000	13.75	20240805	8080	-43.69	20230809	4000	13.75	20240805	2.72	N	307750	100	49 억		212745	N	N	0	N	00	N
141	20240806	131001	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4500	300	2	7.14	1261675260	289716	50.63	4100	4510	4100	5460	2940	4200	4354.96	0.43	0	48858	5300	4750	4375	3825	3450	4562	3637	49	1260	100	3190	5	1	49069269	2208	45.92	2.29	12	0.59	98.00	1965.00	8080	20230809	-44.31	4000	20240805	12.50	7090	-36.53	20240229	4000	12.50	20240805	8080	-44.31	20230809	4000	12.50	20240805	2.72	N	307750	100	49 억		212745	N	N	0	N	00	N
142	20240806	121002	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4425	225	2	5.36	1109161245	255642	44.68	4100	4510	4100	5460	2940	4200	4338.82	0.43	0	34171	5300	4750	4375	3825	3450	4562	3637	49	1260	100	3190	5	1	49069269	2171	45.15	2.25	12	0.52	98.00	1965.00	8080	20230809	-45.24	4000	20240805	10.62	7090	-37.59	20240229	4000	10.62	20240805	8080	-45.24	20230809	4000	10.62	20240805	2.72	N	307750	100	49 억		212745	N	N	0	N	00	N
143	20240806	110949	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4415	215	2	5.12	1082654725	249650	43.63	4100	4510	4100	5460	2940	4200	4336.78	0.43	0	33819	5300	4750	4375	3825	3450	4562	3637	49	1260	100	3190	5	1	49069269	2166	45.05	2.25	12	0.51	98.00	1965.00	8080	20230809	-45.36	4000	20240805	10.38	7090	-37.73	20240229	4000	10.38	20240805	8080	-45.36	20230809	4000	10.38	20240805	2.72	N	307750	100	49 억		212745	N	N	0	N	00	N
144	20240806	100949	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4470	270	2	6.43	897532365	207883	36.33	4100	4510	4100	5460	2940	4200	4317.58	0.43	0	45980	5300	4750	4375	3825	3450	4562	3637	49	1260	100	3190	5	1	49069269	2193	45.61	2.27	12	0.42	98.00	1965.00	8080	20230809	-44.68	4000	20240805	11.75	7090	-36.95	20240229	4000	11.75	20240805	8080	-44.68	20230809	4000	11.75	20240805	2.72	N	307750	100	49 억		212745	N	N	0	N	00	N
145	20240806	090957	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4290	90	2	2.14	404530205	96324	16.83	4100	4505	4100	5460	2940	4200	4199.68	0.43	0	15250	5300	4750	4375	3825	3450	4562	3637	49	1260	100	3190	5	1	49069269	2105	43.78	2.18	12	0.20	98.00	1965.00	8080	20230809	-46.91	4000	20240805	7.25	7090	-39.49	20240229	4000	7.25	20240805	8080	-46.91	20230809	4000	7.25	20240805	2.72	N	307750	100	49 억		212745	N	N	0	N	00	N
146	20240805	160935	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	4200	-840	5	-16.67	2535966665	563500	260.10	4890	4925	4000	6550	3530	5040	4500.58	0.42	0	6265	5266	5152	5086	4972	4906	5120	4940	49	1510	100	3830	5	1	49069269	2061	42.86	2.14	12	1.15	98.00	1965.00	8080	20230809	-48.02	4000	20240805	5.00	7090	-40.76	20240229	4000	5.00	20240805	8080	-48.02	20230809	4000	5.00	20240805	2.78	N	307750	100	49 억		206358	N	N	0	N	00	N
147	20240805	150952	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	4100	-940	5	-18.65	2356869855	520506	240.26	4890	4925	4000	6550	3530	5040	4528.04	0.42	0	-2049	5266	5152	5086	4972	4906	5120	4940	49	1510	100	3830	5	1	49069269	2012	41.84	2.09	12	1.06	98.00	1965.00	8080	20230809	-49.26	4000	20240805	2.50	7090	-42.17	20240229	4000	2.50	20240805	8080	-49.26	20230809	4000	2.50	20240805	2.78	N	307750	100	49 억		206358	N	N	0	N	00	N
148	20240805	140952	58	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	4300	-740	5	-14.68	1881368935	406118	187.46	4890	4925	4300	6550	3530	5040	4632.57	0.42	0	-30331	5266	5152	5086	4972	4906	5120	4940	49	1510	100	3830	5	1	49069269	2110	43.88	2.19	12	0.83	98.00	1965.00	8080	20230809	-46.78	4300	20240805	0.00	7090	-39.35	20240229	4300	0.00	20240805	8080	-46.78	20230809	4300	0.00	20240805	2.78	N	307750	100	49 억		206358	N	N	0	N	00	N
149	20240805	130952	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	4470	-570	5	-11.31	1641687880	351449	162.22	4890	4925	4450	6550	3530	5040	4671.20	0.42	0	-35159	5266	5152	5086	4972	4906	5120	4940	49	1510	100	3830	5	1	49069269	2193	45.61	2.27	12	0.72	98.00	1965.00	8080	20230809	-44.68	4450	20240805	0.45	7090	-36.95	20240229	4450	0.45	20240805	8080	-44.68	20230809	4450	0.45	20240805	2.78	N	307750	100	49 억		206358	N	N	0	N	00	N
150	20240805	120946	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	4545	-495	5	-9.82	1353621905	287445	132.68	4890	4925	4540	6550	3530	5040	4709.15	0.42	0	-50330	5266	5152	5086	4972	4906	5120	4940	49	1510	100	3830	5	1	49069269	2230	46.38	2.31	12	0.59	98.00	1965.00	8080	20230809	-43.75	4540	20240805	0.11	7090	-35.90	20240229	4540	0.11	20240805	8080	-43.75	20230809	4540	0.11	20240805	2.78	N	307750	100	49 억		206358	N	N	0	N	00	N
151	20240805	110945	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	4585	-455	5	-9.03	1230969115	260625	120.30	4890	4925	4585	6550	3530	5040	4723.14	0.42	0	-48414	5266	5152	5086	4972	4906	5120	4940	49	1510	100	3830	5	1	49069269	2250	46.79	2.33	12	0.53	98.00	1965.00	8080	20230809	-43.25	4585	20240805	0.00	7090	-35.33	20240229	4585	0.00	20240805	8080	-43.25	20230809	4585	0.00	20240805	2.78	N	307750	100	49 억		206358	N	N	0	N	00	N
152	20240805	100941	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	4710	-330	5	-6.55	746493545	156589	72.28	4890	4925	4680	6550	3530	5040	4767.22	0.42	0	-35214	5266	5152	5086	4972	4906	5120	4940	49	1510	100	3830	5	1	49069269	2311	48.06	2.40	12	0.32	98.00	1965.00	8080	20230809	-41.71	4680	20240805	0.64	7090	-33.57	20240229	4680	0.64	20240805	8080	-41.71	20230809	4680	0.64	20240805	2.78	N	307750	100	49 억		206358	N	N	0	N	00	N
153	20240805	090936	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	4775	-265	5	-5.26	299942645	62235	28.73	4890	4925	4745	6550	3530	5040	4819.52	0.42	0	-10374	5266	5152	5086	4972	4906	5120	4940	49	1510	100	3830	5	1	49069269	2343	48.72	2.43	12	0.13	98.00	1965.00	8080	20230809	-40.90	4745	20240805	0.63	7090	-32.65	20240229	4745	0.63	20240805	8080	-40.90	20230809	4745	0.63	20240805	2.78	N	307750	100	49 억		206358	N	N	0	N	00	N
154	20240802	160928	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5040	-170	5	-3.26	1011815560	199494	245.27	5200	5200	5020	6770	3650	5210	5072.01	0.55	0	-64250	5330	5270	5210	5150	5090	5300	5180	49	1560	100	3950	10	1	49069269	2473	51.43	2.56	12	0.41	98.00	1965.00	8080	20230809	-37.62	4990	20240624	1.00	7090	-28.91	20240229	4990	1.00	20240624	8080	-37.62	20230809	4990	1.00	20240624	2.76	N	307750	100	49 억		271137	N	N	0	N	00	N
155	20240802	150928	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5040	-170	5	-3.26	956332100	188489	231.74	5200	5200	5020	6770	3650	5210	5073.68	0.55	0	-64620	5330	5270	5210	5150	5090	5300	5180	49	1560	100	3950	10	1	49069269	2473	51.43	2.56	12	0.38	98.00	1965.00	8080	20230809	-37.62	4990	20240624	1.00	7090	-28.91	20240229	4990	1.00	20240624	8080	-37.62	20230809	4990	1.00	20240624	2.76	N	307750	100	49 억		271137	N	N	0	N	00	N
156	20240802	140932	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5040	-170	5	-3.26	759126770	149341	183.61	5200	5200	5030	6770	3650	5210	5083.18	0.55	0	-56281	5330	5270	5210	5150	5090	5300	5180	49	1560	100	3950	10	1	49069269	2473	51.43	2.56	12	0.30	98.00	1965.00	8080	20230809	-37.62	4990	20240624	1.00	7090	-28.91	20240229	4990	1.00	20240624	8080	-37.62	20230809	4990	1.00	20240624	2.76	N	307750	100	49 억		271137	N	N	0	N	00	N
157	20240802	130929	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5070	-140	5	-2.69	601184020	118070	145.16	5200	5200	5060	6770	3650	5210	5091.76	0.55	0	-45567	5330	5270	5210	5150	5090	5300	5180	49	1560	100	3950	10	1	49069269	2488	51.73	2.58	12	0.24	98.00	1965.00	8080	20230809	-37.25	4990	20240624	1.60	7090	-28.49	20240229	4990	1.60	20240624	8080	-37.25	20230809	4990	1.60	20240624	2.76	N	307750	100	49 억		271137	N	N	0	N	00	N
158	20240802	120929	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5060	-150	5	-2.88	566801030	111287	136.82	5200	5200	5060	6770	3650	5210	5093.15	0.55	0	-43249	5330	5270	5210	5150	5090	5300	5180	49	1560	100	3950	10	1	49069269	2483	51.63	2.58	12	0.23	98.00	1965.00	8080	20230809	-37.38	4990	20240624	1.40	7090	-28.63	20240229	4990	1.40	20240624	8080	-37.38	20230809	4990	1.40	20240624	2.76	N	307750	100	49 억		271137	N	N	0	N	00	N
159	20240802	110930	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5080	-130	5	-2.50	437136180	85688	105.35	5200	5200	5060	6770	3650	5210	5101.49	0.55	0	-38964	5330	5270	5210	5150	5090	5300	5180	49	1560	100	3950	10	1	49069269	2493	51.84	2.59	12	0.17	98.00	1965.00	8080	20230809	-37.13	4990	20240624	1.80	7090	-28.35	20240229	4990	1.80	20240624	8080	-37.13	20230809	4990	1.80	20240624	2.76	N	307750	100	49 억		271137	N	N	0	N	00	N
160	20240802	100926	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5090	-120	5	-2.30	334931970	65559	80.60	5200	5200	5060	6770	3650	5210	5108.86	0.55	0	-30778	5330	5270	5210	5150	5090	5300	5180	49	1560	100	3950	10	1	49069269	2498	51.94	2.59	12	0.13	98.00	1965.00	8080	20230809	-37.00	4990	20240624	2.00	7090	-28.21	20240229	4990	2.00	20240624	8080	-37.00	20230809	4990	2.00	20240624	2.76	N	307750	100	49 억		271137	N	N	0	N	00	N
161	20240802	090932	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5170	-40	5	-0.77	49114710	9507	11.69	5200	5200	5120	6770	3650	5210	5166.16	0.55	0	1210	5330	5270	5210	5150	5090	5300	5180	49	1560	100	3950	10	1	49069269	2537	52.76	2.63	12	0.02	98.00	1965.00	8080	20230809	-36.01	4990	20240624	3.61	7090	-27.08	20240229	4990	3.61	20240624	8080	-36.01	20230809	4990	3.61	20240624	2.76	N	307750	100	49 억		271137	N	N	0	N	00	N
162	20240801	160926	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5210	60	2	1.17	424045660	81295	44.71	5160	5270	5150	6690	3610	5150	5216.13	0.46	0	45065	5310	5230	5160	5080	5010	5195	5045	49	1540	100	3910	10	1	49069269	2557	53.16	2.65	12	0.17	98.00	1965.00	8080	20230809	-35.52	4990	20240624	4.41	7090	-26.52	20240229	4990	4.41	20240624	8080	-35.52	20230809	4990	4.41	20240624	2.82	N	307750	100	49 억		224907	N	N	0	N	00	N
163	20240801	150947	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5190	40	2	0.78	412263520	79029	43.46	5160	5270	5150	6690	3610	5150	5216.61	0.46	0	43852	5310	5230	5160	5080	5010	5195	5045	49	1540	100	3910	10	1	49069269	2547	52.96	2.64	12	0.16	98.00	1965.00	8080	20230809	-35.77	4990	20240624	4.01	7090	-26.80	20240229	4990	4.01	20240624	8080	-35.77	20230809	4990	4.01	20240624	2.82	N	307750	100	49 억		224907	N	N	0	N	00	N
164	20240801	140937	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5210	60	2	1.17	374001770	71672	39.42	5160	5270	5150	6690	3610	5150	5218.24	0.46	0	42351	5310	5230	5160	5080	5010	5195	5045	49	1540	100	3910	10	1	49069269	2557	53.16	2.65	12	0.15	98.00	1965.00	8080	20230809	-35.52	4990	20240624	4.41	7090	-26.52	20240229	4990	4.41	20240624	8080	-35.52	20230809	4990	4.41	20240624	2.82	N	307750	100	49 억		224907	N	N	0	N	00	N
165	20240801	130929	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5220	70	2	1.36	338861850	64920	35.70	5160	5270	5150	6690	3610	5150	5219.68	0.46	0	39371	5310	5230	5160	5080	5010	5195	5045	49	1540	100	3910	10	1	49069269	2561	53.27	2.66	12	0.13	98.00	1965.00	8080	20230809	-35.40	4990	20240624	4.61	7090	-26.38	20240229	4990	4.61	20240624	8080	-35.40	20230809	4990	4.61	20240624	2.82	N	307750	100	49 억		224907	N	N	0	N	00	N
166	20240801	120933	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5230	80	2	1.55	325797820	62413	34.32	5160	5270	5150	6690	3610	5150	5220.03	0.46	0	39208	5310	5230	5160	5080	5010	5195	5045	49	1540	100	3910	10	1	49069269	2566	53.37	2.66	12	0.13	98.00	1965.00	8080	20230809	-35.27	4990	20240624	4.81	7090	-26.23	20240229	4990	4.81	20240624	8080	-35.27	20230809	4990	4.81	20240624	2.82	N	307750	100	49 억		224907	N	N	0	N	00	N
167	20240801	110934	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5230	80	2	1.55	276797380	53009	29.15	5160	5270	5150	6690	3610	5150	5221.71	0.46	0	34694	5310	5230	5160	5080	5010	5195	5045	49	1540	100	3910	10	1	49069269	2566	53.37	2.66	12	0.11	98.00	1965.00	8080	20230809	-35.27	4990	20240624	4.81	7090	-26.23	20240229	4990	4.81	20240624	8080	-35.27	20230809	4990	4.81	20240624	2.82	N	307750	100	49 억		224907	N	N	0	N	00	N
168	20240801	100928	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5250	100	2	1.94	190962150	36542	20.10	5160	5270	5150	6690	3610	5150	5225.83	0.46	0	28773	5310	5230	5160	5080	5010	5195	5045	49	1540	100	3910	10	1	49069269	2576	53.57	2.67	12	0.07	98.00	1965.00	8080	20230809	-35.02	4990	20240624	5.21	7090	-25.95	20240229	4990	5.21	20240624	8080	-35.02	20230809	4990	5.21	20240624	2.82	N	307750	100	49 억		224907	N	N	0	N	00	N
169	20240801	090919	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5210	60	2	1.17	51815770	9993	5.50	5160	5210	5150	6690	3610	5150	5185.21	0.46	0	6071	5310	5230	5160	5080	5010	5195	5045	49	1540	100	3910	10	1	49069269	2557	53.16	2.65	12	0.02	98.00	1965.00	8080	20230809	-35.52	4990	20240624	4.41	7090	-26.52	20240229	4990	4.41	20240624	8080	-35.52	20230809	4990	4.41	20240624	2.82	N	307750	100	49 억		224907	N	N	0	N	00	N