KissMeData/036480/price/prices-20240701.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	20240731	160441	57	100.00	KOSDAQ		제약	N	N	N	N		N	10120	-120	5	-1.17	58877030	5804	81.65	10160	10220	10110	13310	7170	10240	10144.22	2.45	0	-825	10333	10286	10223	10176	10113	10255	10145	19	3070	500	6140	10	1	3800000	385	-56.54	1.03	12	0.15	-179.00	9829.00	18880	20231024	-46.40	9690	20230726	4.44	12690	-20.25	20240411	9980	1.40	20240725	18880	-46.40	20231024	9770	3.58	20230817	0.86	N	036480	500	19 억		93126	N	N	0	N	00	N
3	20240731	150442	57	100.00	KOSDAQ		제약	N	N	N	N		N	10140	-100	5	-0.98	58471630	5764	81.09	10160	10220	10110	13310	7170	10240	10144.28	2.45	0	-825	10333	10286	10223	10176	10113	10255	10145	19	3070	500	6140	10	1	3800000	385	-56.65	1.03	12	0.15	-179.00	9829.00	18880	20231024	-46.29	9690	20230726	4.64	12690	-20.09	20240411	9980	1.60	20240725	18880	-46.29	20231024	9770	3.79	20230817	0.86	N	036480	500	19 억		93126	N	N	0	N	00	N
4	20240731	140445	57	100.00	KOSDAQ		제약	N	N	N	N		N	10120	-120	5	-1.17	47888350	4719	66.39	10160	10220	10110	13310	7170	10240	10147.99	2.45	0	-759	10333	10286	10223	10176	10113	10255	10145	19	3070	500	6140	10	1	3800000	385	-56.54	1.03	12	0.12	-179.00	9829.00	18880	20231024	-46.40	9690	20230726	4.44	12690	-20.25	20240411	9980	1.40	20240725	18880	-46.40	20231024	9770	3.58	20230817	0.86	N	036480	500	19 억		93126	N	N	0	N	00	N
5	20240731	130443	57	100.00	KOSDAQ		제약	N	N	N	N		N	10190	-50	5	-0.49	29582590	2915	41.01	10160	10220	10110	13310	7170	10240	10148.40	2.45	0	534	10333	10286	10223	10176	10113	10255	10145	19	3070	500	6140	10	1	3800000	387	-56.93	1.04	12	0.08	-179.00	9829.00	18880	20231024	-46.03	9690	20230726	5.16	12690	-19.70	20240411	9980	2.10	20240725	18880	-46.03	20231024	9770	4.30	20230817	0.86	N	036480	500	19 억		93126	N	N	0	N	00	N
6	20240731	120445	57	100.00	KOSDAQ		제약	N	N	N	N		N	10150	-90	5	-0.88	28719760	2830	39.81	10160	10220	10110	13310	7170	10240	10148.33	2.45	0	534	10333	10286	10223	10176	10113	10255	10145	19	3070	500	6140	10	1	3800000	386	-56.70	1.03	12	0.07	-179.00	9829.00	18880	20231024	-46.24	9690	20230726	4.75	12690	-20.02	20240411	9980	1.70	20240725	18880	-46.24	20231024	9770	3.89	20230817	0.86	N	036480	500	19 억		93126	N	N	0	N	00	N
7	20240731	110443	57	100.00	KOSDAQ		제약	N	N	N	N		N	10140	-100	5	-0.98	26052550	2567	36.11	10160	10220	10110	13310	7170	10240	10149.03	2.45	0	535	10333	10286	10223	10176	10113	10255	10145	19	3070	500	6140	10	1	3800000	385	-56.65	1.03	12	0.07	-179.00	9829.00	18880	20231024	-46.29	9690	20230726	4.64	12690	-20.09	20240411	9980	1.60	20240725	18880	-46.29	20231024	9770	3.79	20230817	0.86	N	036480	500	19 억		93126	N	N	0	N	00	N
8	20240731	100442	57	100.00	KOSDAQ		제약	N	N	N	N		N	10150	-90	5	-0.88	18486260	1821	25.62	10160	10220	10110	13310	7170	10240	10151.71	2.45	0	631	10333	10286	10223	10176	10113	10255	10145	19	3070	500	6140	10	1	3800000	386	-56.70	1.03	12	0.05	-179.00	9829.00	18880	20231024	-46.24	9690	20230726	4.75	12690	-20.02	20240411	9980	1.70	20240725	18880	-46.24	20231024	9770	3.89	20230817	0.86	N	036480	500	19 억		93126	N	N	0	N	00	N
9	20240731	090438	57	100.00	KOSDAQ		제약	N	N	N	N		N	10110	-130	5	-1.27	5672380	559	7.86	10160	10220	10110	13310	7170	10240	10147.37	2.45	0	140	10333	10286	10223	10176	10113	10255	10145	19	3070	500	6140	10	1	3800000	384	-56.48	1.03	12	0.01	-179.00	9829.00	18880	20231024	-46.45	9690	20230726	4.33	12690	-20.33	20240411	9980	1.30	20240725	18880	-46.45	20231024	9770	3.48	20230817	0.86	N	036480	500	19 억		93126	N	N	0	N	00	N
10	20240730	160430	57	100.00	KOSDAQ		제약	N	N	N	N		N	10240	10	2	0.10	72369170	7108	55.92	10270	10270	10160	13290	7170	10230	10181.37	2.46	0	-232	10303	10266	10213	10176	10123	10285	10195	19	3060	500	6130	10	1	3800000	389	-57.21	1.04	12	0.19	-179.00	9829.00	18880	20231024	-45.76	9690	20230726	5.68	12690	-19.31	20240411	9980	2.61	20240725	18880	-45.76	20231024	9770	4.81	20230817	0.87	N	036480	500	19 억		93358	N	N	0	N	00	N
11	20240730	150439	57	100.00	KOSDAQ		제약	N	N	N	N		N	10230	0	3	0.00	59045320	5799	45.62	10270	10270	10160	13290	7170	10230	10181.98	2.46	0	-230	10303	10266	10213	10176	10123	10285	10195	19	3060	500	6130	10	1	3800000	389	-57.15	1.04	12	0.15	-179.00	9829.00	18880	20231024	-45.82	9690	20230726	5.57	12690	-19.39	20240411	9980	2.51	20240725	18880	-45.82	20231024	9770	4.71	20230817	0.87	N	036480	500	19 억		93358	N	N	0	N	00	N
12	20240730	140432	57	100.00	KOSDAQ		제약	N	N	N	N		N	10180	-50	5	-0.49	52573080	5165	40.63	10270	10270	10160	13290	7170	10230	10178.72	2.46	0	-221	10303	10266	10213	10176	10123	10285	10195	19	3060	500	6130	10	1	3800000	387	-56.87	1.04	12	0.14	-179.00	9829.00	18880	20231024	-46.08	9690	20230726	5.06	12690	-19.78	20240411	9980	2.00	20240725	18880	-46.08	20231024	9770	4.20	20230817	0.87	N	036480	500	19 억		93358	N	N	0	N	00	N
13	20240730	130436	57	100.00	KOSDAQ		제약	N	N	N	N		N	10200	-30	5	-0.29	46686890	4587	36.09	10270	10270	10160	13290	7170	10230	10178.09	2.46	0	-221	10303	10266	10213	10176	10123	10285	10195	19	3060	500	6130	10	1	3800000	388	-56.98	1.04	12	0.12	-179.00	9829.00	18880	20231024	-45.97	9690	20230726	5.26	12690	-19.62	20240411	9980	2.20	20240725	18880	-45.97	20231024	9770	4.40	20230817	0.87	N	036480	500	19 억		93358	N	N	0	N	00	N
14	20240730	120434	57	100.00	KOSDAQ		제약	N	N	N	N		N	10190	-40	5	-0.39	41732900	4100	32.26	10270	10270	10160	13290	7170	10230	10178.76	2.46	0	-166	10303	10266	10213	10176	10123	10285	10195	19	3060	500	6130	10	1	3800000	387	-56.93	1.04	12	0.11	-179.00	9829.00	18880	20231024	-46.03	9690	20230726	5.16	12690	-19.70	20240411	9980	2.10	20240725	18880	-46.03	20231024	9770	4.30	20230817	0.87	N	036480	500	19 억		93358	N	N	0	N	00	N
15	20240730	110438	57	100.00	KOSDAQ		제약	N	N	N	N		N	10170	-60	5	-0.59	34137140	3353	26.38	10270	10270	10160	13290	7170	10230	10181.07	2.46	0	-59	10303	10266	10213	10176	10123	10285	10195	19	3060	500	6130	10	1	3800000	386	-56.82	1.03	12	0.09	-179.00	9829.00	18880	20231024	-46.13	9690	20230726	4.95	12690	-19.86	20240411	9980	1.90	20240725	18880	-46.13	20231024	9770	4.09	20230817	0.87	N	036480	500	19 억		93358	N	N	0	N	00	N
16	20240730	100437	57	100.00	KOSDAQ		제약	N	N	N	N		N	10210	-20	5	-0.20	19958360	1959	15.41	10270	10270	10160	13290	7170	10230	10188.03	2.46	0	-59	10303	10266	10213	10176	10123	10285	10195	19	3060	500	6130	10	1	3800000	388	-57.04	1.04	12	0.05	-179.00	9829.00	18880	20231024	-45.92	9690	20230726	5.37	12690	-19.54	20240411	9980	2.30	20240725	18880	-45.92	20231024	9770	4.50	20230817	0.87	N	036480	500	19 억		93358	N	N	0	N	00	N
17	20240730	090439	57	100.00	KOSDAQ		제약	N	N	N	N		N	10270	40	2	0.39	123240	12	0.09	10270	10270	10270	13290	7170	10230	10270.00	2.46	0	-1	10303	10266	10213	10176	10123	10285	10195	19	3060	500	6130	10	1	3800000	390	-57.37	1.04	12	0.00	-179.00	9829.00	18880	20231024	-45.60	9690	20230726	5.99	12690	-19.07	20240411	9980	2.91	20240725	18880	-45.60	20231024	9770	5.12	20230817	0.87	N	036480	500	19 억		93358	N	N	0	N	00	N
18	20240729	160433	57	100.00	KOSDAQ		제약	N	N	N	N		N	10230	60	2	0.59	129084350	12669	187.86	10170	10250	10160	13220	7120	10170	10188.99	2.38	0	2796	10256	10212	10136	10092	10016	10235	10115	19	3050	500	6100	10	1	3800000	389	-57.15	1.04	12	0.33	-179.00	9829.00	18880	20231024	-45.82	9690	20230726	5.57	12690	-19.39	20240411	9980	2.51	20240725	18880	-45.82	20231024	9770	4.71	20230817	0.88	N	036480	500	19 억		90562	N	N	0	N	00	N
19	20240729	150435	57	100.00	KOSDAQ		제약	N	N	N	N		N	10240	70	2	0.69	126805820	12446	184.55	10170	10250	10160	13220	7120	10170	10188.48	2.38	0	2809	10256	10212	10136	10092	10016	10235	10115	19	3050	500	6100	10	1	3800000	389	-57.21	1.04	12	0.33	-179.00	9829.00	18880	20231024	-45.76	9690	20230726	5.68	12690	-19.31	20240411	9980	2.61	20240725	18880	-45.76	20231024	9770	4.81	20230817	0.88	N	036480	500	19 억		90562	N	N	0	N	00	N
20	20240729	140439	57	100.00	KOSDAQ		제약	N	N	N	N		N	10230	60	2	0.59	104594700	10270	152.28	10170	10230	10160	13220	7120	10170	10184.49	2.38	0	2107	10256	10212	10136	10092	10016	10235	10115	19	3050	500	6100	10	1	3800000	389	-57.15	1.04	12	0.27	-179.00	9829.00	18880	20231024	-45.82	9690	20230726	5.57	12690	-19.39	20240411	9980	2.51	20240725	18880	-45.82	20231024	9770	4.71	20230817	0.88	N	036480	500	19 억		90562	N	N	0	N	00	N
21	20240729	130443	57	100.00	KOSDAQ		제약	N	N	N	N		N	10200	30	2	0.29	64106070	6290	93.27	10170	10230	10170	13220	7120	10170	10191.74	2.38	0	1734	10256	10212	10136	10092	10016	10235	10115	19	3050	500	6100	10	1	3800000	388	-56.98	1.04	12	0.17	-179.00	9829.00	18880	20231024	-45.97	9690	20230726	5.26	12690	-19.62	20240411	9980	2.20	20240725	18880	-45.97	20231024	9770	4.40	20230817	0.88	N	036480	500	19 억		90562	N	N	0	N	00	N
22	20240729	120434	57	100.00	KOSDAQ		제약	N	N	N	N		N	10230	60	2	0.59	59433390	5831	86.46	10170	10230	10170	13220	7120	10170	10192.66	2.38	0	1636	10256	10212	10136	10092	10016	10235	10115	19	3050	500	6100	10	1	3800000	389	-57.15	1.04	12	0.15	-179.00	9829.00	18880	20231024	-45.82	9690	20230726	5.57	12690	-19.39	20240411	9980	2.51	20240725	18880	-45.82	20231024	9770	4.71	20230817	0.88	N	036480	500	19 억		90562	N	N	0	N	00	N
23	20240729	110436	57	100.00	KOSDAQ		제약	N	N	N	N		N	10210	40	2	0.39	28649150	2809	41.65	10170	10220	10170	13220	7120	10170	10199.06	2.38	0	927	10256	10212	10136	10092	10016	10235	10115	19	3050	500	6100	10	1	3800000	388	-57.04	1.04	12	0.07	-179.00	9829.00	18880	20231024	-45.92	9690	20230726	5.37	12690	-19.54	20240411	9980	2.30	20240725	18880	-45.92	20231024	9770	4.50	20230817	0.88	N	036480	500	19 억		90562	N	N	0	N	00	N
24	20240729	100434	57	100.00	KOSDAQ		제약	N	N	N	N		N	10220	50	2	0.49	21069240	2067	30.65	10170	10220	10170	13220	7120	10170	10193.15	2.38	0	568	10256	10212	10136	10092	10016	10235	10115	19	3050	500	6100	10	1	3800000	388	-57.09	1.04	12	0.05	-179.00	9829.00	18880	20231024	-45.87	9690	20230726	5.47	12690	-19.46	20240411	9980	2.40	20240725	18880	-45.87	20231024	9770	4.61	20230817	0.88	N	036480	500	19 억		90562	N	N	0	N	00	N
25	20240729	090431	57	100.00	KOSDAQ		제약	N	N	N	N		N	10170	0	3	0.00	976320	96	1.42	10170	10170	10170	13220	7120	10170	10170.00	2.38	0	65	10256	10212	10136	10092	10016	10235	10115	19	3050	500	6100	10	1	3800000	386	-56.82	1.03	12	0.00	-179.00	9829.00	18880	20231024	-46.13	9690	20230726	4.95	12690	-19.86	20240411	9980	1.90	20240725	18880	-46.13	20231024	9770	4.09	20230817	0.88	N	036480	500	19 억		90562	N	N	0	N	00	N
26	20240726	160425	57	100.00	KOSDAQ		제약	N	N	N	N		N	10170	50	2	0.49	68246880	6744	34.66	10060	10180	10060	13150	7090	10120	10119.64	2.38	0	25	10413	10266	10123	9976	9833	10195	9905	19	3030	500	6070	10	1	3800000	386	-56.82	1.03	12	0.18	-179.00	9829.00	18880	20231024	-46.13	9690	20230726	4.95	12690	-19.86	20240411	9980	1.90	20240725	18880	-46.13	20231024	9690	4.95	20230726	0.91	N	036480	500	19 억		90536	N	N	0	N	00	N
27	20240726	150430	57	100.00	KOSDAQ		제약	N	N	N	N		N	10130	10	2	0.10	68044160	6724	34.55	10060	10180	10060	13150	7090	10120	10119.60	2.38	0	42	10413	10266	10123	9976	9833	10195	9905	19	3030	500	6070	10	1	3800000	385	-56.59	1.03	12	0.18	-179.00	9829.00	18880	20231024	-46.35	9690	20230726	4.54	12690	-20.17	20240411	9980	1.50	20240725	18880	-46.35	20231024	9690	4.54	20230726	0.91	N	036480	500	19 억		90536	N	N	0	N	00	N
28	20240726	140432	57	100.00	KOSDAQ		제약	N	N	N	N		N	10110	-10	5	-0.10	60603760	5991	30.79	10060	10180	10060	13150	7090	10120	10115.80	2.38	0	42	10413	10266	10123	9976	9833	10195	9905	19	3030	500	6070	10	1	3800000	384	-56.48	1.03	12	0.16	-179.00	9829.00	18880	20231024	-46.45	9690	20230726	4.33	12690	-20.33	20240411	9980	1.30	20240725	18880	-46.45	20231024	9690	4.33	20230726	0.91	N	036480	500	19 억		90536	N	N	0	N	00	N
29	20240726	130432	57	100.00	KOSDAQ		제약	N	N	N	N		N	10150	30	2	0.30	60522840	5983	30.75	10060	10180	10060	13150	7090	10120	10115.80	2.38	0	43	10413	10266	10123	9976	9833	10195	9905	19	3030	500	6070	10	1	3800000	386	-56.70	1.03	12	0.16	-179.00	9829.00	18880	20231024	-46.24	9690	20230726	4.75	12690	-20.02	20240411	9980	1.70	20240725	18880	-46.24	20231024	9690	4.75	20230726	0.91	N	036480	500	19 억		90536	N	N	0	N	00	N
30	20240726	120434	57	100.00	KOSDAQ		제약	N	N	N	N		N	10170	50	2	0.49	55397500	5476	28.14	10060	10180	10060	13150	7090	10120	10116.42	2.38	0	-47	10413	10266	10123	9976	9833	10195	9905	19	3030	500	6070	10	1	3800000	386	-56.82	1.03	12	0.14	-179.00	9829.00	18880	20231024	-46.13	9690	20230726	4.95	12690	-19.86	20240411	9980	1.90	20240725	18880	-46.13	20231024	9690	4.95	20230726	0.91	N	036480	500	19 억		90536	N	N	0	N	00	N
31	20240726	110432	57	100.00	KOSDAQ		제약	N	N	N	N		N	10160	40	2	0.40	54353310	5373	27.61	10060	10160	10060	13150	7090	10120	10116.01	2.38	0	-125	10413	10266	10123	9976	9833	10195	9905	19	3030	500	6070	10	1	3800000	386	-56.76	1.03	12	0.14	-179.00	9829.00	18880	20231024	-46.19	9690	20230726	4.85	12690	-19.94	20240411	9980	1.80	20240725	18880	-46.19	20231024	9690	4.85	20230726	0.91	N	036480	500	19 억		90536	N	N	0	N	00	N
32	20240726	100432	57	100.00	KOSDAQ		제약	N	N	N	N		N	10120	0	3	0.00	22643370	2243	11.53	10060	10140	10060	13150	7090	10120	10095.13	2.38	0	-206	10413	10266	10123	9976	9833	10195	9905	19	3030	500	6070	10	1	3800000	385	-56.54	1.03	12	0.06	-179.00	9829.00	18880	20231024	-46.40	9690	20230726	4.44	12690	-20.25	20240411	9980	1.40	20240725	18880	-46.40	20231024	9690	4.44	20230726	0.91	N	036480	500	19 억		90536	N	N	0	N	00	N
33	20240726	090429	57	100.00	KOSDAQ		제약	N	N	N	N		N	10140	20	2	0.20	1670410	166	0.85	10060	10140	10060	13150	7090	10120	10062.71	2.38	0	-19	10413	10266	10123	9976	9833	10195	9905	19	3030	500	6070	10	1	3800000	385	-56.65	1.03	12	0.00	-179.00	9829.00	18880	20231024	-46.29	9690	20230726	4.64	12690	-20.09	20240411	9980	1.60	20240725	18880	-46.29	20231024	9690	4.64	20230726	0.91	N	036480	500	19 억		90536	N	N	0	N	00	N
34	20240725	160429	57	100.00	KOSDAQ		제약	N	N	N	N		N	10120	-170	5	-1.65	185931780	18376	244.17	10190	10270	9980	13370	7210	10290	10118.19	2.37	0	446	10370	10330	10270	10230	10170	10350	10250	19	3080	500	6170	10	1	3800000	385	-56.54	1.03	12	0.48	-179.00	9829.00	18880	20231024	-46.40	9690	20230726	4.44	12690	-20.25	20240411	9980	1.40	20240725	18880	-46.40	20231024	9690	4.44	20230726	1.02	N	036480	500	19 억		90091	N	N	0	N	00	N
35	20240725	150436	57	100.00	KOSDAQ		제약	N	N	N	N		N	10210	-80	5	-0.78	167273180	16534	219.69	10190	10270	9980	13370	7210	10290	10116.92	2.37	0	485	10370	10330	10270	10230	10170	10350	10250	19	3080	500	6170	10	1	3800000	388	-57.04	1.04	12	0.44	-179.00	9829.00	18880	20231024	-45.92	9690	20230726	5.37	12690	-19.54	20240411	9980	2.30	20240725	18880	-45.92	20231024	9690	5.37	20230726	1.02	N	036480	500	19 억		90091	N	N	0	N	00	N
36	20240725	140435	57	100.00	KOSDAQ		제약	N	N	N	N		N	10200	-90	5	-0.87	142966210	14139	187.87	10190	10270	9980	13370	7210	10290	10111.48	2.37	0	-719	10370	10330	10270	10230	10170	10350	10250	19	3080	500	6170	10	1	3800000	388	-56.98	1.04	12	0.37	-179.00	9829.00	18880	20231024	-45.97	9690	20230726	5.26	12690	-19.62	20240411	9980	2.20	20240725	18880	-45.97	20231024	9690	5.26	20230726	1.02	N	036480	500	19 억		90091	N	N	0	N	00	N
37	20240725	130432	57	100.00	KOSDAQ		제약	N	N	N	N		N	10200	-90	5	-0.87	137437860	13598	180.68	10190	10270	9980	13370	7210	10290	10107.21	2.37	0	-602	10370	10330	10270	10230	10170	10350	10250	19	3080	500	6170	10	1	3800000	388	-56.98	1.04	12	0.36	-179.00	9829.00	18880	20231024	-45.97	9690	20230726	5.26	12690	-19.62	20240411	9980	2.20	20240725	18880	-45.97	20231024	9690	5.26	20230726	1.02	N	036480	500	19 억		90091	N	N	0	N	00	N
38	20240725	120433	57	100.00	KOSDAQ		제약	N	N	N	N		N	10150	-140	5	-1.36	132745760	13137	174.55	10190	10270	9980	13370	7210	10290	10104.72	2.37	0	-591	10370	10330	10270	10230	10170	10350	10250	19	3080	500	6170	10	1	3800000	386	-56.70	1.03	12	0.35	-179.00	9829.00	18880	20231024	-46.24	9690	20230726	4.75	12690	-20.02	20240411	9980	1.70	20240725	18880	-46.24	20231024	9690	4.75	20230726	1.02	N	036480	500	19 억		90091	N	N	0	N	00	N
39	20240725	110430	57	100.00	KOSDAQ		제약	N	N	N	N		N	10100	-190	5	-1.85	116489210	11529	153.19	10190	10270	9980	13370	7210	10290	10104.02	2.37	0	-432	10370	10330	10270	10230	10170	10350	10250	19	3080	500	6170	10	1	3800000	384	-56.42	1.03	12	0.30	-179.00	9829.00	18880	20231024	-46.50	9690	20230726	4.23	12690	-20.41	20240411	9980	1.20	20240725	18880	-46.50	20231024	9690	4.23	20230726	1.02	N	036480	500	19 억		90091	N	N	0	N	00	N
40	20240725	100431	57	100.00	KOSDAQ		제약	N	N	N	N		N	10090	-200	5	-1.94	108216000	10710	142.31	10190	10270	9980	13370	7210	10290	10104.20	2.37	0	-170	10370	10330	10270	10230	10170	10350	10250	19	3080	500	6170	10	1	3800000	383	-56.37	1.03	12	0.28	-179.00	9829.00	18880	20231024	-46.56	9690	20230726	4.13	12690	-20.49	20240411	9980	1.10	20240725	18880	-46.56	20231024	9690	4.13	20230726	1.02	N	036480	500	19 억		90091	N	N	0	N	00	N
41	20240725	090429	57	100.00	KOSDAQ		제약	N	N	N	N		N	10270	-20	5	-0.19	2119600	208	2.76	10190	10270	10190	13370	7210	10290	10190.38	2.37	0	-10	10370	10330	10270	10230	10170	10350	10250	19	3080	500	6170	10	1	3800000	390	-57.37	1.04	12	0.01	-179.00	9829.00	18880	20231024	-45.60	9690	20230726	5.99	12690	-19.07	20240411	10120	1.48	20240416	18880	-45.60	20231024	9690	5.99	20230726	1.02	N	036480	500	19 억		90091	N	N	0	N	00	N
42	20240724	160426	57	100.00	KOSDAQ		제약	N	N	N	N		N	10290	40	2	0.39	77207450	7523	35.17	10240	10310	10210	13320	7180	10250	10262.85	2.35	0	646	10476	10362	10256	10142	10036	10420	10200	19	3070	500	6150	10	1	3800000	391	-57.49	1.05	12	0.20	-179.00	9829.00	18880	20231024	-45.50	9690	20230726	6.19	12690	-18.91	20240411	10120	1.68	20240416	18880	-45.50	20231024	9690	6.19	20230726	1.10	N	036480	500	19 억		89206	N	N	0	N	00	N
43	20240724	150433	57	100.00	KOSDAQ		제약	N	N	N	N		N	10280	30	2	0.29	69149320	6738	31.50	10240	10310	10210	13320	7180	10250	10262.59	2.35	0	656	10476	10362	10256	10142	10036	10420	10200	19	3070	500	6150	10	1	3800000	391	-57.43	1.05	12	0.18	-179.00	9829.00	18880	20231024	-45.55	9690	20230726	6.09	12690	-18.99	20240411	10120	1.58	20240416	18880	-45.55	20231024	9690	6.09	20230726	1.10	N	036480	500	19 억		89206	N	N	0	N	00	N
44	20240724	140429	57	100.00	KOSDAQ		제약	N	N	N	N		N	10240	-10	5	-0.10	56383210	5496	25.69	10240	10300	10210	13320	7180	10250	10258.95	2.35	0	563	10476	10362	10256	10142	10036	10420	10200	19	3070	500	6150	10	1	3800000	389	-57.21	1.04	12	0.14	-179.00	9829.00	18880	20231024	-45.76	9690	20230726	5.68	12690	-19.31	20240411	10120	1.19	20240416	18880	-45.76	20231024	9690	5.68	20230726	1.10	N	036480	500	19 억		89206	N	N	0	N	00	N
45	20240724	130433	57	100.00	KOSDAQ		제약	N	N	N	N		N	10280	30	2	0.29	40066500	3903	18.25	10240	10300	10210	13320	7180	10250	10265.56	2.35	0	519	10476	10362	10256	10142	10036	10420	10200	19	3070	500	6150	10	1	3800000	391	-57.43	1.05	12	0.10	-179.00	9829.00	18880	20231024	-45.55	9690	20230726	6.09	12690	-18.99	20240411	10120	1.58	20240416	18880	-45.55	20231024	9690	6.09	20230726	1.10	N	036480	500	19 억		89206	N	N	0	N	00	N
46	20240724	120435	57	100.00	KOSDAQ		제약	N	N	N	N		N	10270	20	2	0.20	30518800	2972	13.89	10240	10300	10210	13320	7180	10250	10268.78	2.35	0	505	10476	10362	10256	10142	10036	10420	10200	19	3070	500	6150	10	1	3800000	390	-57.37	1.04	12	0.08	-179.00	9829.00	18880	20231024	-45.60	9690	20230726	5.99	12690	-19.07	20240411	10120	1.48	20240416	18880	-45.60	20231024	9690	5.99	20230726	1.10	N	036480	500	19 억		89206	N	N	0	N	00	N
47	20240724	110432	57	100.00	KOSDAQ		제약	N	N	N	N		N	10290	40	2	0.39	23702960	2309	10.79	10240	10300	10210	13320	7180	10250	10265.47	2.35	0	505	10476	10362	10256	10142	10036	10420	10200	19	3070	500	6150	10	1	3800000	391	-57.49	1.05	12	0.06	-179.00	9829.00	18880	20231024	-45.50	9690	20230726	6.19	12690	-18.91	20240411	10120	1.68	20240416	18880	-45.50	20231024	9690	6.19	20230726	1.10	N	036480	500	19 억		89206	N	N	0	N	00	N
48	20240724	100433	57	100.00	KOSDAQ		제약	N	N	N	N		N	10280	30	2	0.29	17466700	1703	7.96	10240	10300	10210	13320	7180	10250	10256.43	2.35	0	505	10476	10362	10256	10142	10036	10420	10200	19	3070	500	6150	10	1	3800000	391	-57.43	1.05	12	0.04	-179.00	9829.00	18880	20231024	-45.55	9690	20230726	6.09	12690	-18.99	20240411	10120	1.58	20240416	18880	-45.55	20231024	9690	6.09	20230726	1.10	N	036480	500	19 억		89206	N	N	0	N	00	N
49	20240724	090431	57	100.00	KOSDAQ		제약	N	N	N	N		N	10270	20	2	0.20	2945060	288	1.35	10240	10270	10210	13320	7180	10250	10225.90	2.35	0	161	10476	10362	10256	10142	10036	10420	10200	19	3070	500	6150	10	1	3800000	390	-57.37	1.04	12	0.01	-179.00	9829.00	18880	20231024	-45.60	9690	20230726	5.99	12690	-19.07	20240411	10120	1.48	20240416	18880	-45.60	20231024	9690	5.99	20230726	1.10	N	036480	500	19 억		89206	N	N	0	N	00	N
50	20240723	160424	57	100.00	KOSDAQ		제약	N	N	N	N		N	10250	20	2	0.20	219161730	21386	125.04	10150	10370	10150	13290	7170	10230	10247.89	2.28	0	2679	10396	10312	10256	10172	10116	10285	10145	19	3060	500	6130	10	1	3800000	390	-57.26	1.04	12	0.56	-179.00	9829.00	18880	20231024	-45.71	9690	20230726	5.78	12690	-19.23	20240411	10120	1.28	20240416	18880	-45.71	20231024	9690	5.78	20230726	1.08	N	036480	500	19 억		86527	N	N	0	N	00	N
51	20240723	150436	57	100.00	KOSDAQ		제약	N	N	N	N		N	10270	40	2	0.39	213253060	20810	121.67	10150	10370	10150	13290	7170	10230	10247.62	2.28	0	2639	10396	10312	10256	10172	10116	10285	10145	19	3060	500	6130	10	1	3800000	390	-57.37	1.04	12	0.55	-179.00	9829.00	18880	20231024	-45.60	9690	20230726	5.99	12690	-19.07	20240411	10120	1.48	20240416	18880	-45.60	20231024	9690	5.99	20230726	1.08	N	036480	500	19 억		86527	N	N	0	N	00	N
52	20240723	140426	57	100.00	KOSDAQ		제약	N	N	N	N		N	10260	30	2	0.29	206002540	20102	117.53	10150	10370	10150	13290	7170	10230	10247.86	2.28	0	2639	10396	10312	10256	10172	10116	10285	10145	19	3060	500	6130	10	1	3800000	390	-57.32	1.04	12	0.53	-179.00	9829.00	18880	20231024	-45.66	9690	20230726	5.88	12690	-19.15	20240411	10120	1.38	20240416	18880	-45.66	20231024	9690	5.88	20230726	1.08	N	036480	500	19 억		86527	N	N	0	N	00	N
53	20240723	130425	57	100.00	KOSDAQ		제약	N	N	N	N		N	10280	50	2	0.49	171696930	16751	97.94	10150	10370	10150	13290	7170	10230	10249.95	2.28	0	2435	10396	10312	10256	10172	10116	10285	10145	19	3060	500	6130	10	1	3800000	391	-57.43	1.05	12	0.44	-179.00	9829.00	18880	20231024	-45.55	9690	20230726	6.09	12690	-18.99	20240411	10120	1.58	20240416	18880	-45.55	20231024	9690	6.09	20230726	1.08	N	036480	500	19 억		86527	N	N	0	N	00	N
54	20240723	120428	57	100.00	KOSDAQ		제약	N	N	N	N		N	10280	50	2	0.49	160040860	15616	91.30	10150	10370	10150	13290	7170	10230	10248.52	2.28	0	2435	10396	10312	10256	10172	10116	10285	10145	19	3060	500	6130	10	1	3800000	391	-57.43	1.05	12	0.41	-179.00	9829.00	18880	20231024	-45.55	9690	20230726	6.09	12690	-18.99	20240411	10120	1.58	20240416	18880	-45.55	20231024	9690	6.09	20230726	1.08	N	036480	500	19 억		86527	N	N	0	N	00	N
55	20240723	110429	57	100.00	KOSDAQ		제약	N	N	N	N		N	10240	10	2	0.10	93772120	9171	53.62	10150	10310	10150	13290	7170	10230	10224.85	2.28	0	1628	10396	10312	10256	10172	10116	10285	10145	19	3060	500	6130	10	1	3800000	389	-57.21	1.04	12	0.24	-179.00	9829.00	18880	20231024	-45.76	9690	20230726	5.68	12690	-19.31	20240411	10120	1.19	20240416	18880	-45.76	20231024	9690	5.68	20230726	1.08	N	036480	500	19 억		86527	N	N	0	N	00	N
56	20240723	100428	57	100.00	KOSDAQ		제약	N	N	N	N		N	10260	30	2	0.29	48365800	4741	27.72	10150	10280	10150	13290	7170	10230	10201.60	2.28	0	1092	10396	10312	10256	10172	10116	10285	10145	19	3060	500	6130	10	1	3800000	390	-57.32	1.04	12	0.12	-179.00	9829.00	18880	20231024	-45.66	9690	20230726	5.88	12690	-19.15	20240411	10120	1.38	20240416	18880	-45.66	20231024	9690	5.88	20230726	1.08	N	036480	500	19 억		86527	N	N	0	N	00	N
57	20240723	090430	57	100.00	KOSDAQ		제약	N	N	N	N		N	10240	10	2	0.10	22495380	2213	12.94	10150	10240	10150	13290	7170	10230	10165.11	2.28	0	333	10396	10312	10256	10172	10116	10285	10145	19	3060	500	6130	10	1	3800000	389	-57.21	1.04	12	0.06	-179.00	9829.00	18880	20231024	-45.76	9690	20230726	5.68	12690	-19.31	20240411	10120	1.19	20240416	18880	-45.76	20231024	9690	5.68	20230726	1.08	N	036480	500	19 억		86527	N	N	0	N	00	N
58	20240722	160423	57	100.00	KOSDAQ		제약	N	N	N	N		N	10230	-90	5	-0.87	174474640	17054	129.80	10320	10340	10200	13410	7230	10320	10230.72	2.33	0	-2053	10393	10356	10283	10246	10173	10375	10265	19	3090	500	6190	10	1	3800000	389	-57.15	1.04	12	0.45	-179.00	9829.00	18880	20231024	-45.82	9690	20230726	5.57	12690	-19.39	20240411	10120	1.09	20240416	18880	-45.82	20231024	9690	5.57	20230726	1.09	N	036480	500	19 억		88580	N	N	0	N	00	N
59	20240722	150429	57	100.00	KOSDAQ		제약	N	N	N	N		N	10220	-100	5	-0.97	167260970	16350	124.44	10320	10340	10200	13410	7230	10320	10230.03	2.33	0	-1884	10393	10356	10283	10246	10173	10375	10265	19	3090	500	6190	10	1	3800000	388	-57.09	1.04	12	0.43	-179.00	9829.00	18880	20231024	-45.87	9690	20230726	5.47	12690	-19.46	20240411	10120	0.99	20240416	18880	-45.87	20231024	9690	5.47	20230726	1.09	N	036480	500	19 억		88580	N	N	0	N	00	N
60	20240722	140429	57	100.00	KOSDAQ		제약	N	N	N	N		N	10210	-110	5	-1.07	141265920	13806	105.08	10320	10340	10200	13410	7230	10320	10232.21	2.33	0	-1641	10393	10356	10283	10246	10173	10375	10265	19	3090	500	6190	10	1	3800000	388	-57.04	1.04	12	0.36	-179.00	9829.00	18880	20231024	-45.92	9690	20230726	5.37	12690	-19.54	20240411	10120	0.89	20240416	18880	-45.92	20231024	9690	5.37	20230726	1.09	N	036480	500	19 억		88580	N	N	0	N	00	N
61	20240722	130426	57	100.00	KOSDAQ		제약	N	N	N	N		N	10230	-90	5	-0.87	113380740	11073	84.28	10320	10340	10200	13410	7230	10320	10239.39	2.33	0	-1578	10393	10356	10283	10246	10173	10375	10265	19	3090	500	6190	10	1	3800000	389	-57.15	1.04	12	0.29	-179.00	9829.00	18880	20231024	-45.82	9690	20230726	5.57	12690	-19.39	20240411	10120	1.09	20240416	18880	-45.82	20231024	9690	5.57	20230726	1.09	N	036480	500	19 억		88580	N	N	0	N	00	N
62	20240722	120426	57	100.00	KOSDAQ		제약	N	N	N	N		N	10210	-110	5	-1.07	99987930	9761	74.29	10320	10340	10200	13410	7230	10320	10243.62	2.33	0	-1431	10393	10356	10283	10246	10173	10375	10265	19	3090	500	6190	10	1	3800000	388	-57.04	1.04	12	0.26	-179.00	9829.00	18880	20231024	-45.92	9690	20230726	5.37	12690	-19.54	20240411	10120	0.89	20240416	18880	-45.92	20231024	9690	5.37	20230726	1.09	N	036480	500	19 억		88580	N	N	0	N	00	N
63	20240722	110427	57	100.00	KOSDAQ		제약	N	N	N	N		N	10230	-90	5	-0.87	63824900	6223	47.36	10320	10340	10200	13410	7230	10320	10256.29	2.33	0	56	10393	10356	10283	10246	10173	10375	10265	19	3090	500	6190	10	1	3800000	389	-57.15	1.04	12	0.16	-179.00	9829.00	18880	20231024	-45.82	9690	20230726	5.57	12690	-19.39	20240411	10120	1.09	20240416	18880	-45.82	20231024	9690	5.57	20230726	1.09	N	036480	500	19 억		88580	N	N	0	N	00	N
64	20240722	100427	57	100.00	KOSDAQ		제약	N	N	N	N		N	10290	-30	5	-0.29	37710460	3668	27.92	10320	10340	10220	13410	7230	10320	10280.93	2.33	0	98	10393	10356	10283	10246	10173	10375	10265	19	3090	500	6190	10	1	3800000	391	-57.49	1.05	12	0.10	-179.00	9829.00	18880	20231024	-45.50	9690	20230726	6.19	12690	-18.91	20240411	10120	1.68	20240416	18880	-45.50	20231024	9690	6.19	20230726	1.09	N	036480	500	19 억		88580	N	N	0	N	00	N
65	20240722	090424	57	100.00	KOSDAQ		제약	N	N	N	N		N	10320	0	3	0.00	6935040	672	5.11	10320	10320	10320	13410	7230	10320	10320.00	2.33	0	0	10393	10356	10283	10246	10173	10375	10265	19	3090	500	6190	10	1	3800000	392	-57.65	1.05	12	0.02	-179.00	9829.00	18880	20231024	-45.34	9690	20230726	6.50	12690	-18.68	20240411	10120	1.98	20240416	18880	-45.34	20231024	9690	6.50	20230726	1.09	N	036480	500	19 억		88580	N	N	0	N	00	N
66	20240719	160419	57	100.00	KOSDAQ		제약	N	N	N	N		N	10320	20	2	0.19	133691650	13040	31.40	10300	10320	10210	13390	7210	10300	10252.42	2.38	0	-1704	10500	10400	10300	10200	10100	10350	10150	19	3090	500	6180	10	1	3800000	392	-57.65	1.05	12	0.34	-179.00	9829.00	18880	20231024	-45.34	9690	20230726	6.50	12690	-18.68	20240411	10120	1.98	20240416	18880	-45.34	20231024	9690	6.50	20230726	1.09	N	036480	500	19 억		90284	N	N	0	N	00	N
67	20240719	150421	57	100.00	KOSDAQ		제약	N	N	N	N		N	10320	20	2	0.19	129031040	12588	30.31	10300	10320	10210	13390	7210	10300	10250.32	2.38	0	-1703	10500	10400	10300	10200	10100	10350	10150	19	3090	500	6180	10	1	3800000	392	-57.65	1.05	12	0.33	-179.00	9829.00	18880	20231024	-45.34	9690	20230726	6.50	12690	-18.68	20240411	10120	1.98	20240416	18880	-45.34	20231024	9690	6.50	20230726	1.09	N	036480	500	19 억		90284	N	N	0	N	00	N
68	20240719	140424	57	100.00	KOSDAQ		제약	N	N	N	N		N	10310	10	2	0.10	115604500	11285	27.17	10300	10310	10210	13390	7210	10300	10244.09	2.38	0	-1627	10500	10400	10300	10200	10100	10350	10150	19	3090	500	6180	10	1	3800000	392	-57.60	1.05	12	0.30	-179.00	9829.00	18880	20231024	-45.39	9690	20230726	6.40	12690	-18.75	20240411	10120	1.88	20240416	18880	-45.39	20231024	9690	6.40	20230726	1.09	N	036480	500	19 억		90284	N	N	0	N	00	N
69	20240719	130418	57	100.00	KOSDAQ		제약	N	N	N	N		N	10260	-40	5	-0.39	77208940	7544	18.16	10300	10310	10210	13390	7210	10300	10234.48	2.38	0	-1063	10500	10400	10300	10200	10100	10350	10150	19	3090	500	6180	10	1	3800000	390	-57.32	1.04	12	0.20	-179.00	9829.00	18880	20231024	-45.66	9690	20230726	5.88	12690	-19.15	20240411	10120	1.38	20240416	18880	-45.66	20231024	9690	5.88	20230726	1.09	N	036480	500	19 억		90284	N	N	0	N	00	N
70	20240719	120417	57	100.00	KOSDAQ		제약	N	N	N	N		N	10250	-50	5	-0.49	73418350	7174	17.27	10300	10310	10210	13390	7210	10300	10233.95	2.38	0	-968	10500	10400	10300	10200	10100	10350	10150	19	3090	500	6180	10	1	3800000	390	-57.26	1.04	12	0.19	-179.00	9829.00	18880	20231024	-45.71	9690	20230726	5.78	12690	-19.23	20240411	10120	1.28	20240416	18880	-45.71	20231024	9690	5.78	20230726	1.09	N	036480	500	19 억		90284	N	N	0	N	00	N
71	20240719	110420	57	100.00	KOSDAQ		제약	N	N	N	N		N	10220	-80	5	-0.78	71666970	7003	16.86	10300	10310	10210	13390	7210	10300	10233.75	2.38	0	-967	10500	10400	10300	10200	10100	10350	10150	19	3090	500	6180	10	1	3800000	388	-57.09	1.04	12	0.18	-179.00	9829.00	18880	20231024	-45.87	9690	20230726	5.47	12690	-19.46	20240411	10120	0.99	20240416	18880	-45.87	20231024	9690	5.47	20230726	1.09	N	036480	500	19 억		90284	N	N	0	N	00	N
72	20240719	100348	57	100.00	KOSDAQ		제약	N	N	N	N		N	10280	-20	5	-0.19	45872710	4483	10.79	10300	10310	10210	13390	7210	10300	10232.59	2.38	0	-35	10500	10400	10300	10200	10100	10350	10150	19	3090	500	6180	10	1	3800000	391	-57.43	1.05	12	0.12	-179.00	9829.00	18880	20231024	-45.55	9690	20230726	6.09	12690	-18.99	20240411	10120	1.58	20240416	18880	-45.55	20231024	9690	6.09	20230726	1.09	N	036480	500	19 억		90284	N	N	0	N	00	N
73	20240719	090430	57	100.00	KOSDAQ		제약	N	N	N	N		N	10300	0	3	0.00	1040310	101	0.24	10300	10310	10300	13390	7210	10300	10300.10	2.38	0	0	10500	10400	10300	10200	10100	10350	10150	19	3090	500	6180	10	1	3800000	391	-57.54	1.05	12	0.00	-179.00	9829.00	18880	20231024	-45.44	9690	20230726	6.30	12690	-18.83	20240411	10120	1.78	20240416	18880	-45.44	20231024	9690	6.30	20230726	1.09	N	036480	500	19 억		90284	N	N	0	N	00	N
74	20240718	160414	57	100.00	KOSDAQ		제약	N	N	N	N		N	10300	-110	5	-1.06	426413500	41533	373.40	10400	10400	10200	13530	7290	10410	10266.86	2.44	0	-2473	10530	10470	10410	10350	10290	10500	10380	19	3120	500	6240	10	1	3800000	391	-57.54	1.05	12	1.09	-179.00	9829.00	18880	20231024	-45.44	9690	20230726	6.30	12690	-18.83	20240411	10120	1.78	20240416	18880	-45.44	20231024	9690	6.30	20230726	1.13	N	036480	500	19 억		92759	N	N	0	N	00	N
75	20240718	150419	57	100.00	KOSDAQ		제약	N	N	N	N		N	10270	-140	5	-1.34	411461350	40078	360.32	10400	10400	10200	13530	7290	10410	10266.51	2.44	0	-2268	10530	10470	10410	10350	10290	10500	10380	19	3120	500	6240	10	1	3800000	390	-57.37	1.04	12	1.05	-179.00	9829.00	18880	20231024	-45.60	9690	20230726	5.99	12690	-19.07	20240411	10120	1.48	20240416	18880	-45.60	20231024	9690	5.99	20230726	1.13	N	036480	500	19 억		92759	N	N	0	N	00	N
76	20240718	140415	57	100.00	KOSDAQ		제약	N	N	N	N		N	10270	-140	5	-1.34	385585710	37554	337.62	10400	10400	10200	13530	7290	10410	10267.50	2.44	0	-2211	10530	10470	10410	10350	10290	10500	10380	19	3120	500	6240	10	1	3800000	390	-57.37	1.04	12	0.99	-179.00	9829.00	18880	20231024	-45.60	9690	20230726	5.99	12690	-19.07	20240411	10120	1.48	20240416	18880	-45.60	20231024	9690	5.99	20230726	1.13	N	036480	500	19 억		92759	N	N	0	N	00	N
77	20240718	130416	57	100.00	KOSDAQ		제약	N	N	N	N		N	10330	-80	5	-0.77	364348450	35486	319.03	10400	10400	10200	13530	7290	10410	10267.39	2.44	0	-1932	10530	10470	10410	10350	10290	10500	10380	19	3120	500	6240	10	1	3800000	393	-57.71	1.05	12	0.93	-179.00	9829.00	18880	20231024	-45.29	9690	20230726	6.60	12690	-18.60	20240411	10120	2.08	20240416	18880	-45.29	20231024	9690	6.60	20230726	1.13	N	036480	500	19 억		92759	N	N	0	N	00	N
78	20240718	120416	57	100.00	KOSDAQ		제약	N	N	N	N		N	10300	-110	5	-1.06	323806820	31542	283.57	10400	10400	10200	13530	7290	10410	10265.89	2.44	0	-1785	10530	10470	10410	10350	10290	10500	10380	19	3120	500	6240	10	1	3800000	391	-57.54	1.05	12	0.83	-179.00	9829.00	18880	20231024	-45.44	9690	20230726	6.30	12690	-18.83	20240411	10120	1.78	20240416	18880	-45.44	20231024	9690	6.30	20230726	1.13	N	036480	500	19 억		92759	N	N	0	N	00	N
79	20240718	110418	57	100.00	KOSDAQ		제약	N	N	N	N		N	10280	-130	5	-1.25	308698850	30072	270.36	10400	10400	10200	13530	7290	10410	10265.32	2.44	0	-1785	10530	10470	10410	10350	10290	10500	10380	19	3120	500	6240	10	1	3800000	391	-57.43	1.05	12	0.79	-179.00	9829.00	18880	20231024	-45.55	9690	20230726	6.09	12690	-18.99	20240411	10120	1.58	20240416	18880	-45.55	20231024	9690	6.09	20230726	1.13	N	036480	500	19 억		92759	N	N	0	N	00	N
80	20240718	100419	57	100.00	KOSDAQ		제약	N	N	N	N		N	10260	-150	5	-1.44	185934070	18071	162.47	10400	10400	10240	13530	7290	10410	10289.09	2.44	0	-1569	10530	10470	10410	10350	10290	10500	10380	19	3120	500	6240	10	1	3800000	390	-57.32	1.04	12	0.48	-179.00	9829.00	18880	20231024	-45.66	9690	20230726	5.88	12690	-19.15	20240411	10120	1.38	20240416	18880	-45.66	20231024	9690	5.88	20230726	1.13	N	036480	500	19 억		92759	N	N	0	N	00	N
81	20240718	090420	57	100.00	KOSDAQ		제약	N	N	N	N		N	10350	-60	5	-0.58	4205260	406	3.65	10400	10400	10350	13530	7290	10410	10357.78	2.44	0	-377	10530	10470	10410	10350	10290	10500	10380	19	3120	500	6240	10	1	3800000	393	-57.82	1.05	12	0.01	-179.00	9829.00	18880	20231024	-45.18	9690	20230726	6.81	12690	-18.44	20240411	10120	2.27	20240416	18880	-45.18	20231024	9690	6.81	20230726	1.13	N	036480	500	19 억		92759	N	N	0	N	00	N
82	20240717	160436	57	100.00	KOSDAQ		제약	N	N	N	N		N	10410	-80	5	-0.76	115442960	11103	98.02	10390	10470	10350	13630	7350	10490	10397.46	2.44	0	-88	10663	10576	10463	10376	10263	10620	10420	19	3140	500	6290	10	1	3800000	396	-58.16	1.06	12	0.29	-179.00	9829.00	18880	20231024	-44.86	9690	20230726	7.43	12690	-17.97	20240411	10120	2.87	20240416	18880	-44.86	20231024	9690	7.43	20230726	1.15	N	036480	500	19 억		92841	N	N	0	N	00	N
83	20240717	150438	57	100.00	KOSDAQ		제약	N	N	N	N		N	10420	-70	5	-0.67	103989130	10001	88.29	10390	10470	10350	13630	7350	10490	10397.87	2.44	0	-52	10663	10576	10463	10376	10263	10620	10420	19	3140	500	6290	10	1	3800000	396	-58.21	1.06	12	0.26	-179.00	9829.00	18880	20231024	-44.81	9690	20230726	7.53	12690	-17.89	20240411	10120	2.96	20240416	18880	-44.81	20231024	9690	7.53	20230726	1.15	N	036480	500	19 억		92841	N	N	0	N	00	N
84	20240717	140435	57	100.00	KOSDAQ		제약	N	N	N	N		N	10400	-90	5	-0.86	96577550	9288	82.00	10390	10470	10350	13630	7350	10490	10398.10	2.44	0	-11	10663	10576	10463	10376	10263	10620	10420	19	3140	500	6290	10	1	3800000	395	-58.10	1.06	12	0.24	-179.00	9829.00	18880	20231024	-44.92	9690	20230726	7.33	12690	-18.05	20240411	10120	2.77	20240416	18880	-44.92	20231024	9690	7.33	20230726	1.15	N	036480	500	19 억		92841	N	N	0	N	00	N
85	20240717	130434	57	100.00	KOSDAQ		제약	N	N	N	N		N	10420	-70	5	-0.67	93278280	8971	79.20	10390	10470	10350	13630	7350	10490	10397.76	2.44	0	4	10663	10576	10463	10376	10263	10620	10420	19	3140	500	6290	10	1	3800000	396	-58.21	1.06	12	0.24	-179.00	9829.00	18880	20231024	-44.81	9690	20230726	7.53	12690	-17.89	20240411	10120	2.96	20240416	18880	-44.81	20231024	9690	7.53	20230726	1.15	N	036480	500	19 억		92841	N	N	0	N	00	N
86	20240717	120435	57	100.00	KOSDAQ		제약	N	N	N	N		N	10420	-70	5	-0.67	92726110	8918	78.73	10390	10470	10350	13630	7350	10490	10397.64	2.44	0	4	10663	10576	10463	10376	10263	10620	10420	19	3140	500	6290	10	1	3800000	396	-58.21	1.06	12	0.23	-179.00	9829.00	18880	20231024	-44.81	9690	20230726	7.53	12690	-17.89	20240411	10120	2.96	20240416	18880	-44.81	20231024	9690	7.53	20230726	1.15	N	036480	500	19 억		92841	N	N	0	N	00	N
87	20240717	110435	57	100.00	KOSDAQ		제약	N	N	N	N		N	10440	-50	5	-0.48	55933880	5373	47.44	10390	10470	10390	13630	7350	10490	10410.18	2.44	0	-67	10663	10576	10463	10376	10263	10620	10420	19	3140	500	6290	10	1	3800000	397	-58.32	1.06	12	0.14	-179.00	9829.00	18880	20231024	-44.70	9690	20230726	7.74	12690	-17.73	20240411	10120	3.16	20240416	18880	-44.70	20231024	9690	7.74	20230726	1.15	N	036480	500	19 억		92841	N	N	0	N	00	N
88	20240717	100435	57	100.00	KOSDAQ		제약	N	N	N	N		N	10470	-20	5	-0.19	21321650	2048	18.08	10390	10470	10390	13630	7350	10490	10410.96	2.44	0	416	10663	10576	10463	10376	10263	10620	10420	19	3140	500	6290	10	1	3800000	398	-58.49	1.07	12	0.05	-179.00	9829.00	18880	20231024	-44.54	9690	20230726	8.05	12690	-17.49	20240411	10120	3.46	20240416	18880	-44.54	20231024	9690	8.05	20230726	1.15	N	036480	500	19 억		92841	N	N	0	N	00	N
89	20240717	090350	57	100.00	KOSDAQ		제약	N	N	N	N		N	10450	-40	5	-0.38	1965270	189	1.67	10390	10450	10390	13630	7350	10490	10398.25	2.44	0	26	10663	10576	10463	10376	10263	10620	10420	19	3140	500	6290	10	1	3800000	397	-58.38	1.06	12	0.00	-179.00	9829.00	18880	20231024	-44.65	9690	20230726	7.84	12690	-17.65	20240411	10120	3.26	20240416	18880	-44.65	20231024	9690	7.84	20230726	1.15	N	036480	500	19 억		92841	N	N	0	N	00	N
90	20240716	160436	57	100.00	KOSDAQ		제약	N	N	N	N		N	10490	110	2	1.06	117405600	11274	146.00	10430	10550	10350	13490	7270	10380	10413.84	2.49	0	-1852	10473	10426	10383	10336	10293	10405	10315	19	3110	500	6220	10	1	3800000	399	-58.60	1.07	12	0.30	-179.00	9829.00	18880	20231024	-44.44	9690	20230726	8.26	12690	-17.34	20240411	10120	3.66	20240416	18880	-44.44	20231024	9690	8.26	20230726	1.14	N	036480	500	19 억		94699	N	N	0	N	00	N
91	20240716	150440	57	100.00	KOSDAQ		제약	N	N	N	N		N	10470	90	2	0.87	103202630	9921	128.48	10430	10550	10350	13490	7270	10380	10402.44	2.49	0	-1794	10473	10426	10383	10336	10293	10405	10315	19	3110	500	6220	10	1	3800000	398	-58.49	1.07	12	0.26	-179.00	9829.00	18880	20231024	-44.54	9690	20230726	8.05	12690	-17.49	20240411	10120	3.46	20240416	18880	-44.54	20231024	9690	8.05	20230726	1.14	N	036480	500	19 억		94699	N	N	0	N	00	N
92	20240716	140439	57	100.00	KOSDAQ		제약	N	N	N	N		N	10420	40	2	0.39	77300680	7448	96.45	10430	10440	10350	13490	7270	10380	10378.72	2.49	0	-1810	10473	10426	10383	10336	10293	10405	10315	19	3110	500	6220	10	1	3800000	396	-58.21	1.06	12	0.20	-179.00	9829.00	18880	20231024	-44.81	9690	20230726	7.53	12690	-17.89	20240411	10120	2.96	20240416	18880	-44.81	20231024	9690	7.53	20230726	1.14	N	036480	500	19 억		94699	N	N	0	N	00	N
93	20240716	130438	57	100.00	KOSDAQ		제약	N	N	N	N		N	10420	40	2	0.39	70205030	6767	87.63	10430	10440	10350	13490	7270	10380	10374.62	2.49	0	-1810	10473	10426	10383	10336	10293	10405	10315	19	3110	500	6220	10	1	3800000	396	-58.21	1.06	12	0.18	-179.00	9829.00	18880	20231024	-44.81	9690	20230726	7.53	12690	-17.89	20240411	10120	2.96	20240416	18880	-44.81	20231024	9690	7.53	20230726	1.14	N	036480	500	19 억		94699	N	N	0	N	00	N
94	20240716	120438	57	100.00	KOSDAQ		제약	N	N	N	N		N	10400	20	2	0.19	67395230	6497	84.14	10430	10440	10350	13490	7270	10380	10373.28	2.49	0	-1713	10473	10426	10383	10336	10293	10405	10315	19	3110	500	6220	10	1	3800000	395	-58.10	1.06	12	0.17	-179.00	9829.00	18880	20231024	-44.92	9690	20230726	7.33	12690	-18.05	20240411	10120	2.77	20240416	18880	-44.92	20231024	9690	7.33	20230726	1.14	N	036480	500	19 억		94699	N	N	0	N	00	N
95	20240716	110438	57	100.00	KOSDAQ		제약	N	N	N	N		N	10380	0	3	0.00	58484630	5640	73.04	10430	10440	10350	13490	7270	10380	10369.62	2.49	0	-1713	10473	10426	10383	10336	10293	10405	10315	19	3110	500	6220	10	1	3800000	394	-57.99	1.06	12	0.15	-179.00	9829.00	18880	20231024	-45.02	9690	20230726	7.12	12690	-18.20	20240411	10120	2.57	20240416	18880	-45.02	20231024	9690	7.12	20230726	1.14	N	036480	500	19 억		94699	N	N	0	N	00	N
96	20240716	100438	57	100.00	KOSDAQ		제약	N	N	N	N		N	10390	10	2	0.10	26808420	2588	33.51	10430	10440	10350	13490	7270	10380	10358.74	2.49	0	-807	10473	10426	10383	10336	10293	10405	10315	19	3110	500	6220	10	1	3800000	395	-58.04	1.06	12	0.07	-179.00	9829.00	18880	20231024	-44.97	9690	20230726	7.22	12690	-18.12	20240411	10120	2.67	20240416	18880	-44.97	20231024	9690	7.22	20230726	1.14	N	036480	500	19 억		94699	N	N	0	N	00	N
97	20240716	090436	57	100.00	KOSDAQ		제약	N	N	N	N		N	10430	50	2	0.48	103960	10	0.13	10430	10440	10360	13490	7270	10380	10396.00	2.49	0	0	10473	10426	10383	10336	10293	10405	10315	19	3110	500	6220	10	1	3800000	396	-58.27	1.06	12	0.00	-179.00	9829.00	18880	20231024	-44.76	9690	20230726	7.64	12690	-17.81	20240411	10120	3.06	20240416	18880	-44.76	20231024	9690	7.64	20230726	1.14	N	036480	500	19 억		94699	N	N	0	N	00	N
98	20240715	160430	57	100.00	KOSDAQ		제약	N	N	N	N		N	10380	-50	5	-0.48	80181440	7722	114.96	10430	10430	10340	13550	7310	10430	10383.51	2.50	0	-217	10510	10470	10430	10390	10350	10450	10370	19	3120	500	6250	10	1	3800000	394	-57.99	1.06	12	0.20	-179.00	9829.00	18880	20231024	-45.02	9690	20230726	7.12	12690	-18.20	20240411	10120	2.57	20240416	18880	-45.02	20231024	9690	7.12	20230726	1.13	N	036480	500	19 억		94916	N	N	0	N	00	N
99	20240715	150433	57	100.00	KOSDAQ		제약	N	N	N	N		N	10410	-20	5	-0.19	75751220	7295	108.61	10430	10430	10340	13550	7310	10430	10383.99	2.50	0	-217	10510	10470	10430	10390	10350	10450	10370	19	3120	500	6250	10	1	3800000	396	-58.16	1.06	12	0.19	-179.00	9829.00	18880	20231024	-44.86	9690	20230726	7.43	12690	-17.97	20240411	10120	2.87	20240416	18880	-44.86	20231024	9690	7.43	20230726	1.13	N	036480	500	19 억		94916	N	N	0	N	00	N
100	20240715	140433	57	100.00	KOSDAQ		제약	N	N	N	N		N	10390	-40	5	-0.38	60371370	5814	86.56	10430	10430	10340	13550	7310	10430	10383.79	2.50	0	-214	10510	10470	10430	10390	10350	10450	10370	19	3120	500	6250	10	1	3800000	395	-58.04	1.06	12	0.15	-179.00	9829.00	18880	20231024	-44.97	9690	20230726	7.22	12690	-18.12	20240411	10120	2.67	20240416	18880	-44.97	20231024	9690	7.22	20230726	1.13	N	036480	500	19 억		94916	N	N	0	N	00	N
101	20240715	130433	57	100.00	KOSDAQ		제약	N	N	N	N		N	10420	-10	5	-0.10	56365710	5429	80.82	10430	10430	10340	13550	7310	10430	10382.34	2.50	0	-203	10510	10470	10430	10390	10350	10450	10370	19	3120	500	6250	10	1	3800000	396	-58.21	1.06	12	0.14	-179.00	9829.00	18880	20231024	-44.81	9690	20230726	7.53	12690	-17.89	20240411	10120	2.96	20240416	18880	-44.81	20231024	9690	7.53	20230726	1.13	N	036480	500	19 억		94916	N	N	0	N	00	N
102	20240715	120434	57	100.00	KOSDAQ		제약	N	N	N	N		N	10400	-30	5	-0.29	48354490	4659	69.36	10430	10430	10340	13550	7310	10430	10378.73	2.50	0	-209	10510	10470	10430	10390	10350	10450	10370	19	3120	500	6250	10	1	3800000	395	-58.10	1.06	12	0.12	-179.00	9829.00	18880	20231024	-44.92	9690	20230726	7.33	12690	-18.05	20240411	10120	2.77	20240416	18880	-44.92	20231024	9690	7.33	20230726	1.13	N	036480	500	19 억		94916	N	N	0	N	00	N
103	20240715	110433	57	100.00	KOSDAQ		제약	N	N	N	N		N	10410	-20	5	-0.19	43924250	4233	63.02	10430	10430	10340	13550	7310	10430	10376.62	2.50	0	-209	10510	10470	10430	10390	10350	10450	10370	19	3120	500	6250	10	1	3800000	396	-58.16	1.06	12	0.11	-179.00	9829.00	18880	20231024	-44.86	9690	20230726	7.43	12690	-17.97	20240411	10120	2.87	20240416	18880	-44.86	20231024	9690	7.43	20230726	1.13	N	036480	500	19 억		94916	N	N	0	N	00	N
104	20240715	100434	57	100.00	KOSDAQ		제약	N	N	N	N		N	10400	-30	5	-0.29	27180350	2621	39.02	10430	10430	10340	13550	7310	10430	10370.22	2.50	0	-145	10510	10470	10430	10390	10350	10450	10370	19	3120	500	6250	10	1	3800000	395	-58.10	1.06	12	0.07	-179.00	9829.00	18880	20231024	-44.92	9690	20230726	7.33	12690	-18.05	20240411	10120	2.77	20240416	18880	-44.92	20231024	9690	7.33	20230726	1.13	N	036480	500	19 억		94916	N	N	0	N	00	N
105	20240715	090434	57	100.00	KOSDAQ		제약	N	N	N	N		N	10400	-30	5	-0.29	853760	82	1.22	10430	10430	10400	13550	7310	10430	10411.71	2.50	0	-7	10510	10470	10430	10390	10350	10450	10370	19	3120	500	6250	10	1	3800000	395	-58.10	1.06	12	0.00	-179.00	9829.00	18880	20231024	-44.92	9690	20230726	7.33	12690	-18.05	20240411	10120	2.77	20240416	18880	-44.92	20231024	9690	7.33	20230726	1.13	N	036480	500	19 억		94916	N	N	0	N	00	N
106	20240712	160429	57	100.00	KOSDAQ		제약	N	N	N	N		N	10430	-10	5	-0.10	69581720	6683	80.19	10450	10470	10390	13570	7310	10440	10411.74	2.51	0	-580	10600	10520	10470	10390	10340	10495	10365	19	3130	500	6260	10	1	3800000	396	-58.27	1.06	12	0.18	-179.00	9829.00	18880	20231024	-44.76	9690	20230726	7.64	12690	-17.81	20240411	10120	3.06	20240416	18880	-44.76	20231024	9690	7.64	20230726	1.13	N	036480	500	19 억		95496	N	N	0	N	00	N
107	20240712	150432	57	100.00	KOSDAQ		제약	N	N	N	N		N	10420	-20	5	-0.19	64582640	6203	74.43	10450	10470	10390	13570	7310	10440	10411.51	2.51	0	-580	10600	10520	10470	10390	10340	10495	10365	19	3130	500	6260	10	1	3800000	396	-58.21	1.06	12	0.16	-179.00	9829.00	18880	20231024	-44.81	9690	20230726	7.53	12690	-17.89	20240411	10120	2.96	20240416	18880	-44.81	20231024	9690	7.53	20230726	1.13	N	036480	500	19 억		95496	N	N	0	N	00	N
108	20240712	140435	57	100.00	KOSDAQ		제약	N	N	N	N		N	10420	-20	5	-0.19	59495050	5714	68.56	10450	10470	10400	13570	7310	10440	10412.15	2.51	0	-580	10600	10520	10470	10390	10340	10495	10365	19	3130	500	6260	10	1	3800000	396	-58.21	1.06	12	0.15	-179.00	9829.00	18880	20231024	-44.81	9690	20230726	7.53	12690	-17.89	20240411	10120	2.96	20240416	18880	-44.81	20231024	9690	7.53	20230726	1.13	N	036480	500	19 억		95496	N	N	0	N	00	N
109	20240712	130431	57	100.00	KOSDAQ		제약	N	N	N	N		N	10420	-20	5	-0.19	50433640	4843	58.11	10450	10470	10400	13570	7310	10440	10413.71	2.51	0	-515	10600	10520	10470	10390	10340	10495	10365	19	3130	500	6260	10	1	3800000	396	-58.21	1.06	12	0.13	-179.00	9829.00	18880	20231024	-44.81	9690	20230726	7.53	12690	-17.89	20240411	10120	2.96	20240416	18880	-44.81	20231024	9690	7.53	20230726	1.13	N	036480	500	19 억		95496	N	N	0	N	00	N
110	20240712	120432	57	100.00	KOSDAQ		제약	N	N	N	N		N	10420	-20	5	-0.19	42257470	4057	48.68	10450	10470	10400	13570	7310	10440	10415.93	2.51	0	-515	10600	10520	10470	10390	10340	10495	10365	19	3130	500	6260	10	1	3800000	396	-58.21	1.06	12	0.11	-179.00	9829.00	18880	20231024	-44.81	9690	20230726	7.53	12690	-17.89	20240411	10120	2.96	20240416	18880	-44.81	20231024	9690	7.53	20230726	1.13	N	036480	500	19 억		95496	N	N	0	N	00	N
111	20240712	110430	57	100.00	KOSDAQ		제약	N	N	N	N		N	10400	-40	5	-0.38	39748540	3816	45.79	10450	10470	10400	13570	7310	10440	10416.28	2.51	0	-512	10600	10520	10470	10390	10340	10495	10365	19	3130	500	6260	10	1	3800000	395	-58.10	1.06	12	0.10	-179.00	9829.00	18880	20231024	-44.92	9690	20230726	7.33	12690	-18.05	20240411	10120	2.77	20240416	18880	-44.92	20231024	9690	7.33	20230726	1.13	N	036480	500	19 억		95496	N	N	0	N	00	N
112	20240712	100432	57	100.00	KOSDAQ		제약	N	N	N	N		N	10420	-20	5	-0.19	15587710	1495	17.94	10450	10470	10410	13570	7310	10440	10426.55	2.51	0	-412	10600	10520	10470	10390	10340	10495	10365	19	3130	500	6260	10	1	3800000	396	-58.21	1.06	12	0.04	-179.00	9829.00	18880	20231024	-44.81	9690	20230726	7.53	12690	-17.89	20240411	10120	2.96	20240416	18880	-44.81	20231024	9690	7.53	20230726	1.13	N	036480	500	19 억		95496	N	N	0	N	00	N
113	20240712	090430	57	100.00	KOSDAQ		제약	N	N	N	N		N	10420	-20	5	-0.19	1587150	152	1.82	10450	10450	10420	13570	7310	10440	10441.79	2.51	0	-85	10600	10520	10470	10390	10340	10495	10365	19	3130	500	6260	10	1	3800000	396	-58.21	1.06	12	0.00	-179.00	9829.00	18880	20231024	-44.81	9690	20230726	7.53	12690	-17.89	20240411	10120	2.96	20240416	18880	-44.81	20231024	9690	7.53	20230726	1.13	N	036480	500	19 억		95496	N	N	0	N	00	N
114	20240711	160428	57	100.00	KOSDAQ		제약	N	N	N	N		N	10440	-60	5	-0.57	87161740	8334	42.64	10510	10550	10420	13650	7350	10500	10458.57	2.57	0	-2394	10633	10566	10533	10466	10433	10550	10450	19	3150	500	6300	10	1	3800000	397	-58.32	1.06	12	0.22	-179.00	9829.00	18880	20231024	-44.70	9690	20230726	7.74	12690	-17.73	20240411	10120	3.16	20240416	18880	-44.70	20231024	9690	7.74	20230726	1.14	N	036480	500	19 억		97741	N	N	0	N	00	N
115	20240711	150432	57	100.00	KOSDAQ		제약	N	N	N	N		N	10440	-60	5	-0.57	63214860	6038	30.90	10510	10550	10440	13650	7350	10500	10469.50	2.57	0	-857	10633	10566	10533	10466	10433	10550	10450	19	3150	500	6300	10	1	3800000	397	-58.32	1.06	12	0.16	-179.00	9829.00	18880	20231024	-44.70	9690	20230726	7.74	12690	-17.73	20240411	10120	3.16	20240416	18880	-44.70	20231024	9690	7.74	20230726	1.14	N	036480	500	19 억		97741	N	N	0	N	00	N
116	20240711	140432	57	100.00	KOSDAQ		제약	N	N	N	N		N	10460	-40	5	-0.38	36509880	3484	17.83	10510	10550	10460	13650	7350	10500	10479.30	2.57	0	-834	10633	10566	10533	10466	10433	10550	10450	19	3150	500	6300	10	1	3800000	397	-58.44	1.06	12	0.09	-179.00	9829.00	18880	20231024	-44.60	9690	20230726	7.95	12690	-17.57	20240411	10120	3.36	20240416	18880	-44.60	20231024	9690	7.95	20230726	1.14	N	036480	500	19 억		97741	N	N	0	N	00	N
117	20240711	130430	57	100.00	KOSDAQ		제약	N	N	N	N		N	10500	0	3	0.00	27642540	2637	13.49	10510	10550	10460	13650	7350	10500	10482.57	2.57	0	-224	10633	10566	10533	10466	10433	10550	10450	19	3150	500	6300	10	1	3800000	399	-58.66	1.07	12	0.07	-179.00	9829.00	18880	20231024	-44.39	9690	20230726	8.36	12690	-17.26	20240411	10120	3.75	20240416	18880	-44.39	20231024	9690	8.36	20230726	1.14	N	036480	500	19 억		97741	N	N	0	N	00	N
118	20240711	120431	57	100.00	KOSDAQ		제약	N	N	N	N		N	10510	10	2	0.10	26139690	2494	12.76	10510	10550	10460	13650	7350	10500	10481.03	2.57	0	-198	10633	10566	10533	10466	10433	10550	10450	19	3150	500	6300	10	1	3800000	399	-58.72	1.07	12	0.07	-179.00	9829.00	18880	20231024	-44.33	9690	20230726	8.46	12690	-17.18	20240411	10120	3.85	20240416	18880	-44.33	20231024	9690	8.46	20230726	1.14	N	036480	500	19 억		97741	N	N	0	N	00	N
119	20240711	110429	57	100.00	KOSDAQ		제약	N	N	N	N		N	10470	-30	5	-0.29	24458850	2334	11.94	10510	10550	10460	13650	7350	10500	10479.37	2.57	0	-178	10633	10566	10533	10466	10433	10550	10450	19	3150	500	6300	10	1	3800000	398	-58.49	1.07	12	0.06	-179.00	9829.00	18880	20231024	-44.54	9690	20230726	8.05	12690	-17.49	20240411	10120	3.46	20240416	18880	-44.54	20231024	9690	8.05	20230726	1.14	N	036480	500	19 억		97741	N	N	0	N	00	N
120	20240711	100429	57	100.00	KOSDAQ		제약	N	N	N	N		N	10530	30	2	0.29	11349540	1082	5.54	10510	10550	10470	13650	7350	10500	10489.41	2.57	0	-185	10633	10566	10533	10466	10433	10550	10450	19	3150	500	6300	10	1	3800000	400	-58.83	1.07	12	0.03	-179.00	9829.00	18880	20231024	-44.23	9690	20230726	8.67	12690	-17.02	20240411	10120	4.05	20240416	18880	-44.23	20231024	9690	8.67	20230726	1.14	N	036480	500	19 억		97741	N	N	0	N	00	N
121	20240711	090427	57	100.00	KOSDAQ		제약	N	N	N	N		N	10500	0	3	0.00	210010	20	0.10	10510	10510	10500	13650	7350	10500	10500.50	2.57	0	0	10633	10566	10533	10466	10433	10550	10450	19	3150	500	6300	10	1	3800000	399	-58.66	1.07	12	0.00	-179.00	9829.00	18880	20231024	-44.39	9690	20230726	8.36	12690	-17.26	20240411	10120	3.75	20240416	18880	-44.39	20231024	9690	8.36	20230726	1.14	N	036480	500	19 억		97741	N	N	0	N	00	N
122	20240710	160429	57	100.00	KOSDAQ		제약	N	N	N	N		N	10500	-30	5	-0.28	206198420	19543	101.97	10530	10600	10500	13680	7380	10530	10551.01	2.51	0	2230	10683	10606	10523	10446	10363	10645	10485	19	3150	500	6310	10	1	3800000	399	-58.66	1.07	12	0.51	-179.00	9829.00	18880	20231024	-44.39	9690	20230726	8.36	12690	-17.26	20240411	10120	3.75	20240416	18880	-44.39	20231024	9690	8.36	20230726	1.15	N	036480	500	19 억		95504	N	N	0	N	00	N
123	20240710	150430	57	100.00	KOSDAQ		제약	N	N	N	N		N	10530	0	3	0.00	179174120	16971	88.55	10530	10600	10510	13680	7380	10530	10557.66	2.51	0	2187	10683	10606	10523	10446	10363	10645	10485	19	3150	500	6310	10	1	3800000	400	-58.83	1.07	12	0.45	-179.00	9829.00	18880	20231024	-44.23	9690	20230726	8.67	12690	-17.02	20240411	10120	4.05	20240416	18880	-44.23	20231024	9690	8.67	20230726	1.15	N	036480	500	19 억		95504	N	N	0	N	00	N
124	20240710	140427	57	100.00	KOSDAQ		제약	N	N	N	N		N	10510	-20	5	-0.19	175862650	16658	86.92	10530	10590	10510	13680	7380	10530	10557.25	2.51	0	2299	10683	10606	10523	10446	10363	10645	10485	19	3150	500	6310	10	1	3800000	399	-58.72	1.07	12	0.44	-179.00	9829.00	18880	20231024	-44.33	9690	20230726	8.46	12690	-17.18	20240411	10120	3.85	20240416	18880	-44.33	20231024	9690	8.46	20230726	1.15	N	036480	500	19 억		95504	N	N	0	N	00	N
125	20240710	130428	57	100.00	KOSDAQ		제약	N	N	N	N		N	10550	20	2	0.19	131515070	12446	64.94	10530	10590	10520	13680	7380	10530	10566.85	2.51	0	1973	10683	10606	10523	10446	10363	10645	10485	19	3150	500	6310	10	1	3800000	401	-58.94	1.07	12	0.33	-179.00	9829.00	18880	20231024	-44.12	9690	20230726	8.88	12690	-16.86	20240411	10120	4.25	20240416	18880	-44.12	20231024	9690	8.88	20230726	1.15	N	036480	500	19 억		95504	N	N	0	N	00	N
126	20240710	120426	57	100.00	KOSDAQ		제약	N	N	N	N		N	10530	0	3	0.00	114404810	10821	56.46	10530	10590	10530	13680	7380	10530	10572.48	2.51	0	709	10683	10606	10523	10446	10363	10645	10485	19	3150	500	6310	10	1	3800000	400	-58.83	1.07	12	0.28	-179.00	9829.00	18880	20231024	-44.23	9690	20230726	8.67	12690	-17.02	20240411	10120	4.05	20240416	18880	-44.23	20231024	9690	8.67	20230726	1.15	N	036480	500	19 억		95504	N	N	0	N	00	N
127	20240710	110429	57	100.00	KOSDAQ		제약	N	N	N	N		N	10590	60	2	0.57	109437460	10350	54.00	10530	10590	10530	13680	7380	10530	10573.67	2.51	0	434	10683	10606	10523	10446	10363	10645	10485	19	3150	500	6310	10	1	3800000	402	-59.16	1.08	12	0.27	-179.00	9829.00	18880	20231024	-43.91	9690	20230726	9.29	12690	-16.55	20240411	10120	4.64	20240416	18880	-43.91	20231024	9690	9.29	20230726	1.15	N	036480	500	19 억		95504	N	N	0	N	00	N
128	20240710	100426	57	100.00	KOSDAQ		제약	N	N	N	N		N	10570	40	2	0.38	13837080	1313	6.85	10530	10590	10530	13680	7380	10530	10538.52	2.51	0	-31	10683	10606	10523	10446	10363	10645	10485	19	3150	500	6310	10	1	3800000	402	-59.05	1.08	12	0.03	-179.00	9829.00	18880	20231024	-44.01	9690	20230726	9.08	12690	-16.71	20240411	10120	4.45	20240416	18880	-44.01	20231024	9690	9.08	20230726	1.15	N	036480	500	19 억		95504	N	N	0	N	00	N
129	20240710	090428	57	100.00	KOSDAQ		제약	N	N	N	N		N	10530	0	3	0.00	200070	19	0.10	10530	10530	10530	13680	7380	10530	10530.00	2.51	0	-7	10683	10606	10523	10446	10363	10645	10485	19	3150	500	6310	10	1	3800000	400	-58.83	1.07	12	0.00	-179.00	9829.00	18880	20231024	-44.23	9690	20230726	8.67	12690	-17.02	20240411	10120	4.05	20240416	18880	-44.23	20231024	9690	8.67	20230726	1.15	N	036480	500	19 억		95504	N	N	0	N	00	N
130	20240709	160427	57	100.00	KOSDAQ		제약	N	N	N	N		N	10530	-50	5	-0.47	201563860	19145	55.24	10510	10600	10440	13750	7410	10580	10528.28	2.42	0	3413	10746	10662	10546	10462	10346	10705	10505	19	3170	500	6340	10	1	3800000	400	-58.83	1.07	12	0.50	-179.00	9829.00	18880	20231024	-44.23	9690	20230726	8.67	12690	-17.02	20240411	10120	4.05	20240416	18880	-44.23	20231024	9690	8.67	20230726	1.20	N	036480	500	19 억		92091	N	N	0	N	00	N
131	20240709	150428	57	100.00	KOSDAQ		제약	N	N	N	N		N	10530	-50	5	-0.47	198965480	18898	54.53	10510	10600	10440	13750	7410	10580	10528.39	2.42	0	3457	10746	10662	10546	10462	10346	10705	10505	19	3170	500	6340	10	1	3800000	400	-58.83	1.07	12	0.50	-179.00	9829.00	18880	20231024	-44.23	9690	20230726	8.67	12690	-17.02	20240411	10120	4.05	20240416	18880	-44.23	20231024	9690	8.67	20230726	1.20	N	036480	500	19 억		92091	N	N	0	N	00	N
132	20240709	140428	57	100.00	KOSDAQ		제약	N	N	N	N		N	10520	-60	5	-0.57	180906900	17180	49.57	10510	10600	10440	13750	7410	10580	10530.09	2.42	0	3407	10746	10662	10546	10462	10346	10705	10505	19	3170	500	6340	10	1	3800000	400	-58.77	1.07	12	0.45	-179.00	9829.00	18880	20231024	-44.28	9690	20230726	8.57	12690	-17.10	20240411	10120	3.95	20240416	18880	-44.28	20231024	9690	8.57	20230726	1.20	N	036480	500	19 억		92091	N	N	0	N	00	N
133	20240709	130429	57	100.00	KOSDAQ		제약	N	N	N	N		N	10530	-50	5	-0.47	153673760	14592	42.11	10510	10600	10440	13750	7410	10580	10531.37	2.42	0	3372	10746	10662	10546	10462	10346	10705	10505	19	3170	500	6340	10	1	3800000	400	-58.83	1.07	12	0.38	-179.00	9829.00	18880	20231024	-44.23	9690	20230726	8.67	12690	-17.02	20240411	10120	4.05	20240416	18880	-44.23	20231024	9690	8.67	20230726	1.20	N	036480	500	19 억		92091	N	N	0	N	00	N
134	20240709	120430	57	100.00	KOSDAQ		제약	N	N	N	N		N	10530	-50	5	-0.47	151051790	14343	41.39	10510	10600	10440	13750	7410	10580	10531.39	2.42	0	3372	10746	10662	10546	10462	10346	10705	10505	19	3170	500	6340	10	1	3800000	400	-58.83	1.07	12	0.38	-179.00	9829.00	18880	20231024	-44.23	9690	20230726	8.67	12690	-17.02	20240411	10120	4.05	20240416	18880	-44.23	20231024	9690	8.67	20230726	1.20	N	036480	500	19 억		92091	N	N	0	N	00	N
135	20240709	110429	57	100.00	KOSDAQ		제약	N	N	N	N		N	10530	-50	5	-0.47	129420300	12288	35.46	10510	10600	10440	13750	7410	10580	10532.25	2.42	0	3230	10746	10662	10546	10462	10346	10705	10505	19	3170	500	6340	10	1	3800000	400	-58.83	1.07	12	0.32	-179.00	9829.00	18880	20231024	-44.23	9690	20230726	8.67	12690	-17.02	20240411	10120	4.05	20240416	18880	-44.23	20231024	9690	8.67	20230726	1.20	N	036480	500	19 억		92091	N	N	0	N	00	N
136	20240709	100428	57	100.00	KOSDAQ		제약	N	N	N	N		N	10570	-10	5	-0.09	107923790	10249	29.57	10510	10600	10440	13750	7410	10580	10530.18	2.42	0	2287	10746	10662	10546	10462	10346	10705	10505	19	3170	500	6340	10	1	3800000	402	-59.05	1.08	12	0.27	-179.00	9829.00	18880	20231024	-44.01	9690	20230726	9.08	12690	-16.71	20240411	10120	4.45	20240416	18880	-44.01	20231024	9690	9.08	20230726	1.20	N	036480	500	19 억		92091	N	N	0	N	00	N
137	20240709	090428	57	100.00	KOSDAQ		제약	N	N	N	N		N	10580	0	3	0.00	7062150	669	1.93	10510	10580	10510	13750	7410	10580	10556.28	2.42	0	424	10746	10662	10546	10462	10346	10705	10505	19	3170	500	6340	10	1	3800000	402	-59.11	1.08	12	0.02	-179.00	9829.00	18880	20231024	-43.96	9690	20230726	9.18	12690	-16.63	20240411	10120	4.55	20240416	18880	-43.96	20231024	9690	9.18	20230726	1.20	N	036480	500	19 억		92091	N	N	0	N	00	N
138	20240708	160425	57	100.00	KOSDAQ		제약	N	N	N	N		N	10580	250	2	2.42	363585300	34604	219.23	10490	10630	10430	13420	7240	10330	10507.01	2.21	0	8146	10510	10420	10360	10270	10210	10390	10240	19	3090	500	6190	10	1	3800000	402	-59.11	1.08	12	0.91	-179.00	9829.00	18880	20231024	-43.96	9690	20230726	9.18	12690	-16.63	20240411	10120	4.55	20240416	18880	-43.96	20231024	9690	9.18	20230726	1.39	N	036480	500	19 억		84089	N	N	0	N	00	N
139	20240708	150426	57	100.00	KOSDAQ		제약	N	N	N	N		N	10510	180	2	1.74	218558900	20844	132.06	10490	10550	10430	13420	7240	10330	10485.46	2.21	0	128	10510	10420	10360	10270	10210	10390	10240	19	3090	500	6190	10	1	3800000	399	-58.72	1.07	12	0.55	-179.00	9829.00	18880	20231024	-44.33	9690	20230726	8.46	12690	-17.18	20240411	10120	3.85	20240416	18880	-44.33	20231024	9690	8.46	20230726	1.39	N	036480	500	19 억		84089	N	N	0	N	00	N
140	20240708	140427	57	100.00	KOSDAQ		제약	N	N	N	N		N	10450	120	2	1.16	176869980	16868	106.87	10490	10550	10430	13420	7240	10330	10485.53	2.21	0	128	10510	10420	10360	10270	10210	10390	10240	19	3090	500	6190	10	1	3800000	397	-58.38	1.06	12	0.44	-179.00	9829.00	18880	20231024	-44.65	9690	20230726	7.84	12690	-17.65	20240411	10120	3.26	20240416	18880	-44.65	20231024	9690	7.84	20230726	1.39	N	036480	500	19 억		84089	N	N	0	N	00	N
141	20240708	130424	57	100.00	KOSDAQ		제약	N	N	N	N		N	10500	170	2	1.65	164040880	15641	99.09	10490	10550	10430	13420	7240	10330	10487.88	2.21	0	183	10510	10420	10360	10270	10210	10390	10240	19	3090	500	6190	10	1	3800000	399	-58.66	1.07	12	0.41	-179.00	9829.00	18880	20231024	-44.39	9690	20230726	8.36	12690	-17.26	20240411	10120	3.75	20240416	18880	-44.39	20231024	9690	8.36	20230726	1.39	N	036480	500	19 억		84089	N	N	0	N	00	N
142	20240708	120426	57	100.00	KOSDAQ		제약	N	N	N	N		N	10470	140	2	1.36	155575950	14833	93.97	10490	10550	10430	13420	7240	10330	10488.50	2.21	0	270	10510	10420	10360	10270	10210	10390	10240	19	3090	500	6190	10	1	3800000	398	-58.49	1.07	12	0.39	-179.00	9829.00	18880	20231024	-44.54	9690	20230726	8.05	12690	-17.49	20240411	10120	3.46	20240416	18880	-44.54	20231024	9690	8.05	20230726	1.39	N	036480	500	19 억		84089	N	N	0	N	00	N
143	20240708	110424	57	100.00	KOSDAQ		제약	N	N	N	N		N	10500	170	2	1.65	148337260	14141	89.59	10490	10550	10430	13420	7240	10330	10489.87	2.21	0	270	10510	10420	10360	10270	10210	10390	10240	19	3090	500	6190	10	1	3800000	399	-58.66	1.07	12	0.37	-179.00	9829.00	18880	20231024	-44.39	9690	20230726	8.36	12690	-17.26	20240411	10120	3.75	20240416	18880	-44.39	20231024	9690	8.36	20230726	1.39	N	036480	500	19 억		84089	N	N	0	N	00	N
144	20240708	100425	57	100.00	KOSDAQ		제약	N	N	N	N		N	10530	200	2	1.94	100931420	9631	61.02	10490	10550	10430	13420	7240	10330	10479.85	2.21	0	1695	10510	10420	10360	10270	10210	10390	10240	19	3090	500	6190	10	1	3800000	400	-58.83	1.07	12	0.25	-179.00	9829.00	18880	20231024	-44.23	9690	20230726	8.67	12690	-17.02	20240411	10120	4.05	20240416	18880	-44.23	20231024	9690	8.67	20230726	1.39	N	036480	500	19 억		84089	N	N	0	N	00	N
145	20240708	090425	57	100.00	KOSDAQ		제약	N	N	N	N		N	10480	150	2	1.45	36746880	3498	22.16	10490	10550	10480	13420	7240	10330	10505.11	2.21	0	951	10510	10420	10360	10270	10210	10390	10240	19	3090	500	6190	10	1	3800000	398	-58.55	1.07	12	0.09	-179.00	9829.00	18880	20231024	-44.49	9690	20230726	8.15	12690	-17.42	20240411	10120	3.56	20240416	18880	-44.49	20231024	9690	8.15	20230726	1.39	N	036480	500	19 억		84089	N	N	0	N	00	N
146	20240705	160423	57	100.00	KOSDAQ		제약	N	N	N	N		N	10330	-50	5	-0.48	163147780	15784	85.52	10400	10450	10300	13490	7270	10380	10336.28	2.21	0	-72	10553	10466	10423	10336	10293	10445	10315	19	3110	500	6220	10	1	3800000	393	-57.71	1.05	12	0.42	-179.00	9829.00	18880	20231024	-45.29	9690	20230726	6.60	12690	-18.60	20240411	10120	2.08	20240416	18880	-45.29	20231024	9690	6.60	20230726	1.35	N	036480	500	19 억		84161	N	N	0	N	00	N
147	20240705	150425	57	100.00	KOSDAQ		제약	N	N	N	N		N	10340	-40	5	-0.39	158194880	15305	82.92	10400	10450	10300	13490	7270	10380	10336.16	2.21	0	71	10553	10466	10423	10336	10293	10445	10315	19	3110	500	6220	10	1	3800000	393	-57.77	1.05	12	0.40	-179.00	9829.00	18880	20231024	-45.23	9690	20230726	6.71	12690	-18.52	20240411	10120	2.17	20240416	18880	-45.23	20231024	9690	6.71	20230726	1.35	N	036480	500	19 억		84161	N	N	0	N	00	N
148	20240705	140425	57	100.00	KOSDAQ		제약	N	N	N	N		N	10350	-30	5	-0.29	147949940	14313	77.55	10400	10450	10300	13490	7270	10380	10336.75	2.21	0	328	10553	10466	10423	10336	10293	10445	10315	19	3110	500	6220	10	1	3800000	393	-57.82	1.05	12	0.38	-179.00	9829.00	18880	20231024	-45.18	9690	20230726	6.81	12690	-18.44	20240411	10120	2.27	20240416	18880	-45.18	20231024	9690	6.81	20230726	1.35	N	036480	500	19 억		84161	N	N	0	N	00	N
149	20240705	130424	57	100.00	KOSDAQ		제약	N	N	N	N		N	10310	-70	5	-0.67	140188500	13561	73.47	10400	10450	10300	13490	7270	10380	10337.62	2.21	0	658	10553	10466	10423	10336	10293	10445	10315	19	3110	500	6220	10	1	3800000	392	-57.60	1.05	12	0.36	-179.00	9829.00	18880	20231024	-45.39	9690	20230726	6.40	12690	-18.75	20240411	10120	1.88	20240416	18880	-45.39	20231024	9690	6.40	20230726	1.35	N	036480	500	19 억		84161	N	N	0	N	00	N
150	20240705	120424	57	100.00	KOSDAQ		제약	N	N	N	N		N	10360	-20	5	-0.19	122323090	11831	64.10	10400	10450	10300	13490	7270	10380	10339.20	2.21	0	790	10553	10466	10423	10336	10293	10445	10315	19	3110	500	6220	10	1	3800000	394	-57.88	1.05	12	0.31	-179.00	9829.00	18880	20231024	-45.13	9690	20230726	6.91	12690	-18.36	20240411	10120	2.37	20240416	18880	-45.13	20231024	9690	6.91	20230726	1.35	N	036480	500	19 억		84161	N	N	0	N	00	N
151	20240705	110423	57	100.00	KOSDAQ		제약	N	N	N	N		N	10390	10	2	0.10	106181260	10268	55.63	10400	10450	10300	13490	7270	10380	10340.99	2.21	0	878	10553	10466	10423	10336	10293	10445	10315	19	3110	500	6220	10	1	3800000	395	-58.04	1.06	12	0.27	-179.00	9829.00	18880	20231024	-44.97	9690	20230726	7.22	12690	-18.12	20240411	10120	2.67	20240416	18880	-44.97	20231024	9690	7.22	20230726	1.35	N	036480	500	19 억		84161	N	N	0	N	00	N
152	20240705	100424	57	100.00	KOSDAQ		제약	N	N	N	N		N	10430	50	2	0.48	74421120	7199	39.00	10400	10450	10300	13490	7270	10380	10337.70	2.21	0	721	10553	10466	10423	10336	10293	10445	10315	19	3110	500	6220	10	1	3800000	396	-58.27	1.06	12	0.19	-179.00	9829.00	18880	20231024	-44.76	9690	20230726	7.64	12690	-17.81	20240411	10120	3.06	20240416	18880	-44.76	20231024	9690	7.64	20230726	1.35	N	036480	500	19 억		84161	N	N	0	N	00	N
153	20240705	090424	57	100.00	KOSDAQ		제약	N	N	N	N		N	10390	10	2	0.10	3129400	301	1.63	10400	10400	10390	13490	7270	10380	10396.68	2.21	0	155	10553	10466	10423	10336	10293	10445	10315	19	3110	500	6220	10	1	3800000	395	-58.04	1.06	12	0.01	-179.00	9829.00	18880	20231024	-44.97	9690	20230726	7.22	12690	-18.12	20240411	10120	2.67	20240416	18880	-44.97	20231024	9690	7.22	20230726	1.35	N	036480	500	19 억		84161	N	N	0	N	00	N
154	20240704	160422	57	100.00	KOSDAQ		제약	N	N	N	N		N	10380	-80	5	-0.76	191362690	18337	51.23	10510	10510	10380	13590	7330	10460	10435.88	2.22	0	-231	10646	10552	10446	10352	10246	10500	10300	19	3130	500	6270	10	1	3800000	394	-57.99	1.06	12	0.48	-179.00	9829.00	18880	20231024	-45.02	9690	20230726	7.12	12690	-18.20	20240411	10120	2.57	20240416	18880	-45.02	20231024	9690	7.12	20230726	1.47	N	036480	500	19 억		84392	N	N	0	N	00	N
155	20240704	150424	57	100.00	KOSDAQ		제약	N	N	N	N		N	10450	-10	5	-0.10	179138150	17161	47.94	10510	10510	10390	13590	7330	10460	10438.68	2.22	0	-185	10646	10552	10446	10352	10246	10500	10300	19	3130	500	6270	10	1	3800000	397	-58.38	1.06	12	0.45	-179.00	9829.00	18880	20231024	-44.65	9690	20230726	7.84	12690	-17.65	20240411	10120	3.26	20240416	18880	-44.65	20231024	9690	7.84	20230726	1.47	N	036480	500	19 억		84392	N	N	0	N	00	N
156	20240704	140424	57	100.00	KOSDAQ		제약	N	N	N	N		N	10440	-20	5	-0.19	160042900	15329	42.83	10510	10510	10390	13590	7330	10460	10440.53	2.22	0	-211	10646	10552	10446	10352	10246	10500	10300	19	3130	500	6270	10	1	3800000	397	-58.32	1.06	12	0.40	-179.00	9829.00	18880	20231024	-44.70	9690	20230726	7.74	12690	-17.73	20240411	10120	3.16	20240416	18880	-44.70	20231024	9690	7.74	20230726	1.47	N	036480	500	19 억		84392	N	N	0	N	00	N
157	20240704	130424	57	100.00	KOSDAQ		제약	N	N	N	N		N	10460	0	3	0.00	142138730	13614	38.03	10510	10510	10390	13590	7330	10460	10440.63	2.22	0	-211	10646	10552	10446	10352	10246	10500	10300	19	3130	500	6270	10	1	3800000	397	-58.44	1.06	12	0.36	-179.00	9829.00	18880	20231024	-44.60	9690	20230726	7.95	12690	-17.57	20240411	10120	3.36	20240416	18880	-44.60	20231024	9690	7.95	20230726	1.47	N	036480	500	19 억		84392	N	N	0	N	00	N
158	20240704	120423	57	100.00	KOSDAQ		제약	N	N	N	N		N	10460	0	3	0.00	118536910	11356	31.73	10510	10510	10390	13590	7330	10460	10438.26	2.22	0	-199	10646	10552	10446	10352	10246	10500	10300	19	3130	500	6270	10	1	3800000	397	-58.44	1.06	12	0.30	-179.00	9829.00	18880	20231024	-44.60	9690	20230726	7.95	12690	-17.57	20240411	10120	3.36	20240416	18880	-44.60	20231024	9690	7.95	20230726	1.47	N	036480	500	19 억		84392	N	N	0	N	00	N
159	20240704	110422	57	100.00	KOSDAQ		제약	N	N	N	N		N	10440	-20	5	-0.19	66990820	6436	17.98	10510	10510	10390	13590	7330	10460	10408.77	2.22	0	-147	10646	10552	10446	10352	10246	10500	10300	19	3130	500	6270	10	1	3800000	397	-58.32	1.06	12	0.17	-179.00	9829.00	18880	20231024	-44.70	9690	20230726	7.74	12690	-17.73	20240411	10120	3.16	20240416	18880	-44.70	20231024	9690	7.74	20230726	1.47	N	036480	500	19 억		84392	N	N	0	N	00	N
160	20240704	100423	57	100.00	KOSDAQ		제약	N	N	N	N		N	10430	-30	5	-0.29	40337500	3875	10.83	10510	10510	10390	13590	7330	10460	10409.68	2.22	0	93	10646	10552	10446	10352	10246	10500	10300	19	3130	500	6270	10	1	3800000	396	-58.27	1.06	12	0.10	-179.00	9829.00	18880	20231024	-44.76	9690	20230726	7.64	12690	-17.81	20240411	10120	3.06	20240416	18880	-44.76	20231024	9690	7.64	20230726	1.47	N	036480	500	19 억		84392	N	N	0	N	00	N
161	20240704	090423	57	100.00	KOSDAQ		제약	N	N	N	N		N	10460	0	3	0.00	3540480	338	0.94	10510	10510	10460	13590	7330	10460	10474.79	2.22	0	-238	10646	10552	10446	10352	10246	10500	10300	19	3130	500	6270	10	1	3800000	397	-58.44	1.06	12	0.01	-179.00	9829.00	18880	20231024	-44.60	9690	20230726	7.95	12690	-17.57	20240411	10120	3.36	20240416	18880	-44.60	20231024	9690	7.95	20230726	1.47	N	036480	500	19 억		84392	N	N	0	N	00	N
162	20240703	160420	57	100.00	KOSDAQ		제약	N	N	N	N		N	10460	140	2	1.36	374120960	35762	103.76	10500	10540	10340	13410	7230	10320	10461.41	2.08	0	5220	10586	10452	10316	10182	10046	10385	10115	19	3090	500	6190	10	1	3800000	397	-58.44	1.06	12	0.94	-179.00	9829.00	18880	20231024	-44.60	9690	20230726	7.95	12690	-17.57	20240411	10120	3.36	20240416	18880	-44.60	20231024	9690	7.95	20230726	1.48	N	036480	500	19 억		79177	N	N	0	N	00	N
163	20240703	150422	57	100.00	KOSDAQ		제약	N	N	N	N		N	10490	170	2	1.65	364670230	34859	101.14	10500	10540	10340	13410	7230	10320	10461.29	2.08	0	5195	10586	10452	10316	10182	10046	10385	10115	19	3090	500	6190	10	1	3800000	399	-58.60	1.07	12	0.92	-179.00	9829.00	18880	20231024	-44.44	9690	20230726	8.26	12690	-17.34	20240411	10120	3.66	20240416	18880	-44.44	20231024	9690	8.26	20230726	1.48	N	036480	500	19 억		79177	N	N	0	N	00	N
164	20240703	140422	57	100.00	KOSDAQ		제약	N	N	N	N		N	10460	140	2	1.36	351862530	33634	97.59	10500	10540	10340	13410	7230	10320	10461.51	2.08	0	5182	10586	10452	10316	10182	10046	10385	10115	19	3090	500	6190	10	1	3800000	397	-58.44	1.06	12	0.89	-179.00	9829.00	18880	20231024	-44.60	9690	20230726	7.95	12690	-17.57	20240411	10120	3.36	20240416	18880	-44.60	20231024	9690	7.95	20230726	1.48	N	036480	500	19 억		79177	N	N	0	N	00	N
165	20240703	130422	57	100.00	KOSDAQ		제약	N	N	N	N		N	10500	180	2	1.74	338542520	32361	93.89	10500	10540	10340	13410	7230	10320	10461.44	2.08	0	5250	10586	10452	10316	10182	10046	10385	10115	19	3090	500	6190	10	1	3800000	399	-58.66	1.07	12	0.85	-179.00	9829.00	18880	20231024	-44.39	9690	20230726	8.36	12690	-17.26	20240411	10120	3.75	20240416	18880	-44.39	20231024	9690	8.36	20230726	1.48	N	036480	500	19 억		79177	N	N	0	N	00	N
166	20240703	120421	57	100.00	KOSDAQ		제약	N	N	N	N		N	10450	130	2	1.26	296464040	28343	82.23	10500	10540	10340	13410	7230	10320	10459.87	2.08	0	5624	10586	10452	10316	10182	10046	10385	10115	19	3090	500	6190	10	1	3800000	397	-58.38	1.06	12	0.75	-179.00	9829.00	18880	20231024	-44.65	9690	20230726	7.84	12690	-17.65	20240411	10120	3.26	20240416	18880	-44.65	20231024	9690	7.84	20230726	1.48	N	036480	500	19 억		79177	N	N	0	N	00	N
167	20240703	110423	57	100.00	KOSDAQ		제약	N	N	N	N		N	10410	90	2	0.87	280185100	26780	77.70	10500	10540	10340	13410	7230	10320	10462.48	2.08	0	5803	10586	10452	10316	10182	10046	10385	10115	19	3090	500	6190	10	1	3800000	396	-58.16	1.06	12	0.70	-179.00	9829.00	18880	20231024	-44.86	9690	20230726	7.43	12690	-17.97	20240411	10120	2.87	20240416	18880	-44.86	20231024	9690	7.43	20230726	1.48	N	036480	500	19 억		79177	N	N	0	N	00	N
168	20240703	100422	57	100.00	KOSDAQ		제약	N	N	N	N		N	10450	130	2	1.26	246163890	23512	68.22	10500	10540	10400	13410	7230	10320	10469.71	2.08	0	7430	10586	10452	10316	10182	10046	10385	10115	19	3090	500	6190	10	1	3800000	397	-58.38	1.06	12	0.62	-179.00	9829.00	18880	20231024	-44.65	9690	20230726	7.84	12690	-17.65	20240411	10120	3.26	20240416	18880	-44.65	20231024	9690	7.84	20230726	1.48	N	036480	500	19 억		79177	N	N	0	N	00	N
169	20240703	090421	57	100.00	KOSDAQ		제약	N	N	N	N		N	10430	110	2	1.07	35278540	3363	9.76	10500	10500	10420	13410	7230	10320	10490.20	2.08	0	-1093	10586	10452	10316	10182	10046	10385	10115	19	3090	500	6190	10	1	3800000	396	-58.27	1.06	12	0.09	-179.00	9829.00	18880	20231024	-44.76	9690	20230726	7.64	12690	-17.81	20240411	10120	3.06	20240416	18880	-44.76	20231024	9690	7.64	20230726	1.48	N	036480	500	19 억		79177	N	N	0	N	00	N
170	20240702	160420	57	100.00	KOSDAQ		제약	N	N	N	N		N	10320	-80	5	-0.77	354058220	34454	338.51	10450	10450	10180	13520	7280	10400	10276.26	2.36	0	-10636	10480	10440	10390	10350	10300	10460	10370	19	3120	500	6240	10	1	3800000	392	-57.65	1.05	12	0.91	-179.00	9829.00	18880	20231024	-45.34	9690	20230726	6.50	12690	-18.68	20240411	10120	1.98	20240416	18880	-45.34	20231024	9690	6.50	20230726	1.49	N	036480	500	19 억		89812	N	N	0	N	00	N
171	20240702	150421	57	100.00	KOSDAQ		제약	N	N	N	N		N	10340	-60	5	-0.58	345001180	33575	329.88	10450	10450	10180	13520	7280	10400	10275.54	2.36	0	-10635	10480	10440	10390	10350	10300	10460	10370	19	3120	500	6240	10	1	3800000	393	-57.77	1.05	12	0.88	-179.00	9829.00	18880	20231024	-45.23	9690	20230726	6.71	12690	-18.52	20240411	10120	2.17	20240416	18880	-45.23	20231024	9690	6.71	20230726	1.49	N	036480	500	19 억		89812	N	N	0	N	00	N
172	20240702	140421	57	100.00	KOSDAQ		제약	N	N	N	N		N	10300	-100	5	-0.96	328156810	31941	313.82	10450	10450	10180	13520	7280	10400	10273.84	2.36	0	-10629	10480	10440	10390	10350	10300	10460	10370	19	3120	500	6240	10	1	3800000	391	-57.54	1.05	12	0.84	-179.00	9829.00	18880	20231024	-45.44	9690	20230726	6.30	12690	-18.83	20240411	10120	1.78	20240416	18880	-45.44	20231024	9690	6.30	20230726	1.49	N	036480	500	19 억		89812	N	N	0	N	00	N
173	20240702	130421	57	100.00	KOSDAQ		제약	N	N	N	N		N	10340	-60	5	-0.58	317957790	30954	304.13	10450	10450	10180	13520	7280	10400	10271.95	2.36	0	-10487	10480	10440	10390	10350	10300	10460	10370	19	3120	500	6240	10	1	3800000	393	-57.77	1.05	12	0.81	-179.00	9829.00	18880	20231024	-45.23	9690	20230726	6.71	12690	-18.52	20240411	10120	2.17	20240416	18880	-45.23	20231024	9690	6.71	20230726	1.49	N	036480	500	19 억		89812	N	N	0	N	00	N
174	20240702	120422	57	100.00	KOSDAQ		제약	N	N	N	N		N	10320	-80	5	-0.77	296453770	28868	283.63	10450	10450	10180	13520	7280	10400	10269.29	2.36	0	-9901	10480	10440	10390	10350	10300	10460	10370	19	3120	500	6240	10	1	3800000	392	-57.65	1.05	12	0.76	-179.00	9829.00	18880	20231024	-45.34	9690	20230726	6.50	12690	-18.68	20240411	10120	1.98	20240416	18880	-45.34	20231024	9690	6.50	20230726	1.49	N	036480	500	19 억		89812	N	N	0	N	00	N
175	20240702	110421	57	100.00	KOSDAQ		제약	N	N	N	N		N	10310	-90	5	-0.87	252128850	24563	241.33	10450	10450	10180	13520	7280	10400	10264.58	2.36	0	-8669	10480	10440	10390	10350	10300	10460	10370	19	3120	500	6240	10	1	3800000	392	-57.60	1.05	12	0.65	-179.00	9829.00	18880	20231024	-45.39	9690	20230726	6.40	12690	-18.75	20240411	10120	1.88	20240416	18880	-45.39	20231024	9690	6.40	20230726	1.49	N	036480	500	19 억		89812	N	N	0	N	00	N
176	20240702	100421	57	100.00	KOSDAQ		제약	N	N	N	N		N	10210	-190	5	-1.83	217457780	21180	208.10	10450	10450	10180	13520	7280	10400	10267.13	2.36	0	-7210	10480	10440	10390	10350	10300	10460	10370	19	3120	500	6240	10	1	3800000	388	-57.04	1.04	12	0.56	-179.00	9829.00	18880	20231024	-45.92	9690	20230726	5.37	12690	-19.54	20240411	10120	0.89	20240416	18880	-45.92	20231024	9690	5.37	20230726	1.49	N	036480	500	19 억		89812	N	N	0	N	00	N
177	20240702	090421	57	100.00	KOSDAQ		제약	N	N	N	N		N	10450	50	2	0.48	104500	10	0.10	10450	10450	10450	13520	7280	10400	10450.00	2.36	0	-1	10480	10440	10390	10350	10300	10460	10370	19	3120	500	6240	10	1	3800000	397	-58.38	1.06	12	0.00	-179.00	9829.00	18880	20231024	-44.65	9690	20230726	7.84	12690	-17.65	20240411	10120	3.26	20240416	18880	-44.65	20231024	9690	7.84	20230726	1.49	N	036480	500	19 억		89812	N	N	0	N	00	N
178	20240701	160420	57	100.00	KOSDAQ		제약	N	N	N	N		N	10400	40	2	0.39	104987640	10126	79.63	10380	10430	10340	13460	7260	10360	10368.13	2.37	0	-100	10473	10416	10373	10316	10273	10395	10295	19	3100	500	6210	10	1	3800000	395	-58.10	1.06	12	0.27	-179.00	9829.00	18880	20231024	-44.92	9690	20230726	7.33	12690	-18.05	20240411	10120	2.77	20240416	18880	-44.92	20231024	9690	7.33	20230726	1.53	N	036480	500	19 억		89912	N	N	0	N	00	N
179	20240701	150421	57	100.00	KOSDAQ		제약	N	N	N	N		N	10360	0	3	0.00	99007080	9550	75.10	10380	10430	10340	13460	7260	10360	10367.23	2.37	0	-31	10473	10416	10373	10316	10273	10395	10295	19	3100	500	6210	10	1	3800000	394	-57.88	1.05	12	0.25	-179.00	9829.00	18880	20231024	-45.13	9690	20230726	6.91	12690	-18.36	20240411	10120	2.37	20240416	18880	-45.13	20231024	9690	6.91	20230726	1.53	N	036480	500	19 억		89912	N	N	0	N	00	N
180	20240701	140419	57	100.00	KOSDAQ		제약	N	N	N	N		N	10380	20	2	0.19	76418170	7370	57.96	10380	10430	10340	13460	7260	10360	10368.82	2.37	0	-331	10473	10416	10373	10316	10273	10395	10295	19	3100	500	6210	10	1	3800000	394	-57.99	1.06	12	0.19	-179.00	9829.00	18880	20231024	-45.02	9690	20230726	7.12	12690	-18.20	20240411	10120	2.57	20240416	18880	-45.02	20231024	9690	7.12	20230726	1.53	N	036480	500	19 억		89912	N	N	0	N	00	N
181	20240701	130420	57	100.00	KOSDAQ		제약	N	N	N	N		N	10360	0	3	0.00	73862230	7124	56.02	10380	10430	10340	13460	7260	10360	10368.08	2.37	0	-385	10473	10416	10373	10316	10273	10395	10295	19	3100	500	6210	10	1	3800000	394	-57.88	1.05	12	0.19	-179.00	9829.00	18880	20231024	-45.13	9690	20230726	6.91	12690	-18.36	20240411	10120	2.37	20240416	18880	-45.13	20231024	9690	6.91	20230726	1.53	N	036480	500	19 억		89912	N	N	0	N	00	N
182	20240701	120421	57	100.00	KOSDAQ		제약	N	N	N	N		N	10430	70	2	0.68	57456530	5544	43.60	10380	10430	10340	13460	7260	10360	10363.73	2.37	0	-261	10473	10416	10373	10316	10273	10395	10295	19	3100	500	6210	10	1	3800000	396	-58.27	1.06	12	0.15	-179.00	9829.00	18880	20231024	-44.76	9690	20230726	7.64	12690	-17.81	20240411	10120	3.06	20240416	18880	-44.76	20231024	9690	7.64	20230726	1.53	N	036480	500	19 억		89912	N	N	0	N	00	N
183	20240701	110419	57	100.00	KOSDAQ		제약	N	N	N	N		N	10400	40	2	0.39	48835940	4714	37.07	10380	10430	10340	13460	7260	10360	10359.77	2.37	0	0	10473	10416	10373	10316	10273	10395	10295	19	3100	500	6210	10	1	3800000	395	-58.10	1.06	12	0.12	-179.00	9829.00	18880	20231024	-44.92	9690	20230726	7.33	12690	-18.05	20240411	10120	2.77	20240416	18880	-44.92	20231024	9690	7.33	20230726	1.53	N	036480	500	19 억		89912	N	N	0	N	00	N
184	20240701	100419	57	100.00	KOSDAQ		제약	N	N	N	N		N	10370	10	2	0.10	22672120	2185	17.18	10380	10430	10340	13460	7260	10360	10376.26	2.37	0	-30	10473	10416	10373	10316	10273	10395	10295	19	3100	500	6210	10	1	3800000	394	-57.93	1.06	12	0.06	-179.00	9829.00	18880	20231024	-45.07	9690	20230726	7.02	12690	-18.28	20240411	10120	2.47	20240416	18880	-45.07	20231024	9690	7.02	20230726	1.53	N	036480	500	19 억		89912	N	N	0	N	00	N
185	20240701	090419	57	100.00	KOSDAQ		제약	N	N	N	N		N	10430	70	2	0.68	2939050	283	2.23	10380	10430	10370	13460	7260	10360	10385.34	2.37	0	-120	10473	10416	10373	10316	10273	10395	10295	19	3100	500	6210	10	1	3800000	396	-58.27	1.06	12	0.01	-179.00	9829.00	18880	20231024	-44.76	9690	20230726	7.64	12690	-17.81	20240411	10120	3.06	20240416	18880	-44.76	20231024	9690	7.64	20230726	1.53	N	036480	500	19 억		89912	N	N	0	N	00	N