KissMeData/009300/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	160243	57	100.00	KOSDAQ		제약	N	N	N	N		N	36000	-150	5	-0.41	5255275550	145214	51.06	36200	37300	35300	46950	25350	36150	36189.94	1.42	0	-26642	39650	37900	35950	34200	32250	38775	35075	64	10800	1000	26750	50	1	6370000	2293	10.73	1.14	12	2.28	3355.00	31708.00	37950	20240718	-5.14	15220	20231020	136.53	37950	-5.14	20240718	15520	131.96	20240122	37950	-5.14	20240718	15220	136.53	20231020	2.32	N	009300	1000	63 억		90655	N	N	0	N	00	N
3	20240731	150245	57	100.00	KOSDAQ		제약	N	N	N	N		N	36300	150	2	0.41	4985314300	137738	48.43	36200	37300	35300	46950	25350	36150	36194.19	1.42	0	-26525	39650	37900	35950	34200	32250	38775	35075	64	10800	1000	26750	50	1	6370000	2312	10.82	1.14	12	2.16	3355.00	31708.00	37950	20240718	-4.35	15220	20231020	138.50	37950	-4.35	20240718	15520	133.89	20240122	37950	-4.35	20240718	15220	138.50	20231020	2.32	N	009300	1000	63 억		90655	N	N	0	N	00	N
4	20240731	140246	57	100.00	KOSDAQ		제약	N	N	N	N		N	35800	-350	5	-0.97	4355105200	120194	42.26	36200	37300	35300	46950	25350	36150	36233.98	1.42	0	-26734	39650	37900	35950	34200	32250	38775	35075	64	10800	1000	26750	50	1	6370000	2280	10.67	1.13	12	1.89	3355.00	31708.00	37950	20240718	-5.67	15220	20231020	135.22	37950	-5.67	20240718	15520	130.67	20240122	37950	-5.67	20240718	15220	135.22	20231020	2.32	N	009300	1000	63 억		90655	N	N	0	N	00	N
5	20240731	130245	57	100.00	KOSDAQ		제약	N	N	N	N		N	36050	-100	5	-0.28	3812098350	104960	36.91	36200	37300	35500	46950	25350	36150	36319.57	1.42	0	-22408	39650	37900	35950	34200	32250	38775	35075	64	10800	1000	26750	50	1	6370000	2296	10.75	1.14	12	1.65	3355.00	31708.00	37950	20240718	-5.01	15220	20231020	136.86	37950	-5.01	20240718	15520	132.28	20240122	37950	-5.01	20240718	15220	136.86	20231020	2.32	N	009300	1000	63 억		90655	N	N	0	N	00	N
6	20240731	120245	57	100.00	KOSDAQ		제약	N	N	N	N		N	35750	-400	5	-1.11	3417925000	93955	33.04	36200	37300	35500	46950	25350	36150	36378.38	1.42	0	-18855	39650	37900	35950	34200	32250	38775	35075	64	10800	1000	26750	50	1	6370000	2277	10.66	1.13	12	1.47	3355.00	31708.00	37950	20240718	-5.80	15220	20231020	134.89	37950	-5.80	20240718	15520	130.35	20240122	37950	-5.80	20240718	15220	134.89	20231020	2.32	N	009300	1000	63 억		90655	N	N	0	N	00	N
7	20240731	110244	57	100.00	KOSDAQ		제약	N	N	N	N		N	36500	350	2	0.97	2760839400	75867	26.68	36200	37300	35500	46950	25350	36150	36390.59	1.42	0	-16380	39650	37900	35950	34200	32250	38775	35075	64	10800	1000	26750	50	1	6370000	2325	10.88	1.15	12	1.19	3355.00	31708.00	37950	20240718	-3.82	15220	20231020	139.82	37950	-3.82	20240718	15520	135.18	20240122	37950	-3.82	20240718	15220	139.82	20231020	2.32	N	009300	1000	63 억		90655	N	N	0	N	00	N
8	20240731	100243	57	100.00	KOSDAQ		제약	N	N	N	N		N	36700	550	2	1.52	2140106450	58741	20.65	36200	37300	35500	46950	25350	36150	36433.04	1.42	0	-12842	39650	37900	35950	34200	32250	38775	35075	64	10800	1000	26750	50	1	6370000	2338	10.94	1.16	12	0.92	3355.00	31708.00	37950	20240718	-3.29	15220	20231020	141.13	37950	-3.29	20240718	15520	136.47	20240122	37950	-3.29	20240718	15220	141.13	20231020	2.32	N	009300	1000	63 억		90655	N	N	0	N	00	N
9	20240731	090241	57	100.00	KOSDAQ		제약	N	N	N	N		N	36500	350	2	0.97	156825350	4306	1.51	36200	36900	36200	46950	25350	36150	36421.71	1.42	0	-1443	39650	37900	35950	34200	32250	38775	35075	64	10800	1000	26750	50	1	6370000	2325	10.88	1.15	12	0.07	3355.00	31708.00	37950	20240718	-3.82	15220	20231020	139.82	37950	-3.82	20240718	15520	135.18	20240122	37950	-3.82	20240718	15220	139.82	20231020	2.32	N	009300	1000	63 억		90655	N	N	0	N	00	N
10	20240730	160237	57	100.00	KOSDAQ		제약	N	N	N	N		N	36150	1450	2	4.18	10175896950	282154	168.97	35550	37700	34000	45100	24300	34700	36064.97	1.61	0	-11665	37233	35966	35083	33816	32933	35525	33375	64	10400	1000	25670	50	1	6370000	2303	10.77	1.14	12	4.43	3355.00	31708.00	37950	20240718	-4.74	15220	20231020	137.52	37950	-4.74	20240718	15520	132.93	20240122	37950	-4.74	20240718	15220	137.52	20231020	1.78	N	009300	1000	63 억		102813	N	N	0	N	00	N
11	20240730	150242	57	100.00	KOSDAQ		제약	N	N	N	N		N	36450	1750	2	5.04	9766673150	270868	162.21	35550	37700	34000	45100	24300	34700	36056.95	1.61	0	-14905	37233	35966	35083	33816	32933	35525	33375	64	10400	1000	25670	50	1	6370000	2322	10.86	1.15	12	4.25	3355.00	31708.00	37950	20240718	-3.95	15220	20231020	139.49	37950	-3.95	20240718	15520	134.86	20240122	37950	-3.95	20240718	15220	139.49	20231020	1.78	N	009300	1000	63 억		102813	N	N	0	N	00	N
12	20240730	140238	57	100.00	KOSDAQ		제약	N	N	N	N		N	36450	1750	2	5.04	7487543850	209185	125.27	35550	37300	34000	45100	24300	34700	35793.89	1.61	0	-18113	37233	35966	35083	33816	32933	35525	33375	64	10400	1000	25670	50	1	6370000	2322	10.86	1.15	12	3.28	3355.00	31708.00	37950	20240718	-3.95	15220	20231020	139.49	37950	-3.95	20240718	15520	134.86	20240122	37950	-3.95	20240718	15220	139.49	20231020	1.78	N	009300	1000	63 억		102813	N	N	0	N	00	N
13	20240730	130241	57	100.00	KOSDAQ		제약	N	N	N	N		N	35700	1000	2	2.88	3304076800	94522	56.61	35550	36050	34000	45100	24300	34700	34955.64	1.61	0	-19660	37233	35966	35083	33816	32933	35525	33375	64	10400	1000	25670	50	1	6370000	2274	10.64	1.13	12	1.48	3355.00	31708.00	37950	20240718	-5.93	15220	20231020	134.56	37950	-5.93	20240718	15520	130.03	20240122	37950	-5.93	20240718	15220	134.56	20231020	1.78	N	009300	1000	63 억		102813	N	N	0	N	00	N
14	20240730	120240	57	100.00	KOSDAQ		제약	N	N	N	N		N	34000	-700	5	-2.02	2614514100	74808	44.80	35550	36050	34000	45100	24300	34700	34949.66	1.61	0	-23758	37233	35966	35083	33816	32933	35525	33375	64	10400	1000	25670	50	1	6370000	2166	10.13	1.07	12	1.17	3355.00	31708.00	37950	20240718	-10.41	15220	20231020	123.39	37950	-10.41	20240718	15520	119.07	20240122	37950	-10.41	20240718	15220	123.39	20231020	1.78	N	009300	1000	63 억		102813	N	N	0	N	00	N
15	20240730	110241	57	100.00	KOSDAQ		제약	N	N	N	N		N	34400	-300	5	-0.86	2226036550	63442	37.99	35550	36050	34200	45100	24300	34700	35087.74	1.61	0	-20768	37233	35966	35083	33816	32933	35525	33375	64	10400	1000	25670	50	1	6370000	2191	10.25	1.08	12	1.00	3355.00	31708.00	37950	20240718	-9.35	15220	20231020	126.02	37950	-9.35	20240718	15520	121.65	20240122	37950	-9.35	20240718	15220	126.02	20231020	1.78	N	009300	1000	63 억		102813	N	N	0	N	00	N
16	20240730	100241	57	100.00	KOSDAQ		제약	N	N	N	N		N	34900	200	2	0.58	1823207850	51803	31.02	35550	36050	34200	45100	24300	34700	35195.02	1.61	0	-17640	37233	35966	35083	33816	32933	35525	33375	64	10400	1000	25670	50	1	6370000	2223	10.40	1.10	12	0.81	3355.00	31708.00	37950	20240718	-8.04	15220	20231020	129.30	37950	-8.04	20240718	15520	124.87	20240122	37950	-8.04	20240718	15220	129.30	20231020	1.78	N	009300	1000	63 억		102813	N	N	0	N	00	N
17	20240730	090242	57	100.00	KOSDAQ		제약	N	N	N	N		N	35550	850	2	2.45	126487050	3563	2.13	35550	35650	35250	45100	24300	34700	35500.15	1.61	0	-1204	37233	35966	35083	33816	32933	35525	33375	64	10400	1000	25670	50	1	6370000	2265	10.60	1.12	12	0.06	3355.00	31708.00	37950	20240718	-6.32	15220	20231020	133.57	37950	-6.32	20240718	15520	129.06	20240122	37950	-6.32	20240718	15220	133.57	20231020	1.78	N	009300	1000	63 억		102813	N	N	0	N	00	N
18	20240729	160241	57	100.00	KOSDAQ		제약	N	N	N	N		N	34700	-1200	5	-3.34	5852175700	165453	35.89	35800	36350	34200	46650	25150	35900	35369.98	1.79	0	-12545	40233	38066	34733	32566	29233	39150	33650	64	10750	1000	26560	50	1	6370000	2210	10.34	1.09	12	2.60	3355.00	31708.00	37950	20240718	-8.56	15220	20231020	127.99	37950	-8.56	20240718	15520	123.58	20240122	37950	-8.56	20240718	15220	127.99	20231020	1.85	N	009300	1000	63 억		113922	N	N	0	N	00	N
19	20240729	150240	57	100.00	KOSDAQ		제약	N	N	N	N		N	35000	-900	5	-2.51	5405565250	152618	33.11	35800	36350	34200	46650	25150	35900	35417.94	1.79	0	-12952	40233	38066	34733	32566	29233	39150	33650	64	10750	1000	26560	50	1	6370000	2230	10.43	1.10	12	2.40	3355.00	31708.00	37950	20240718	-7.77	15220	20231020	129.96	37950	-7.77	20240718	15520	125.52	20240122	37950	-7.77	20240718	15220	129.96	20231020	1.85	N	009300	1000	63 억		113922	N	N	0	N	00	N
20	20240729	140241	57	100.00	KOSDAQ		제약	N	N	N	N		N	35250	-650	5	-1.81	4950892800	139628	30.29	35800	36350	34200	46650	25150	35900	35456.75	1.79	0	-11167	40233	38066	34733	32566	29233	39150	33650	64	10750	1000	26560	50	1	6370000	2245	10.51	1.11	12	2.19	3355.00	31708.00	37950	20240718	-7.11	15220	20231020	131.60	37950	-7.11	20240718	15520	127.13	20240122	37950	-7.11	20240718	15220	131.60	20231020	1.85	N	009300	1000	63 억		113922	N	N	0	N	00	N
21	20240729	130244	57	100.00	KOSDAQ		제약	N	N	N	N		N	35250	-650	5	-1.81	4661908000	131421	28.51	35800	36350	34200	46650	25150	35900	35472.07	1.79	0	-8556	40233	38066	34733	32566	29233	39150	33650	64	10750	1000	26560	50	1	6370000	2245	10.51	1.11	12	2.06	3355.00	31708.00	37950	20240718	-7.11	15220	20231020	131.60	37950	-7.11	20240718	15520	127.13	20240122	37950	-7.11	20240718	15220	131.60	20231020	1.85	N	009300	1000	63 억		113922	N	N	0	N	00	N
22	20240729	120240	57	100.00	KOSDAQ		제약	N	N	N	N		N	35550	-350	5	-0.97	4224689450	118990	25.81	35800	36350	34200	46650	25150	35900	35503.54	1.79	0	-5638	40233	38066	34733	32566	29233	39150	33650	64	10750	1000	26560	50	1	6370000	2265	10.60	1.12	12	1.87	3355.00	31708.00	37950	20240718	-6.32	15220	20231020	133.57	37950	-6.32	20240718	15520	129.06	20240122	37950	-6.32	20240718	15220	133.57	20231020	1.85	N	009300	1000	63 억		113922	N	N	0	N	00	N
23	20240729	110241	57	100.00	KOSDAQ		제약	N	N	N	N		N	35750	-150	5	-0.42	3405069600	95933	20.81	35800	36350	34200	46650	25150	35900	35492.93	1.79	0	-4195	40233	38066	34733	32566	29233	39150	33650	64	10750	1000	26560	50	1	6370000	2277	10.66	1.13	12	1.51	3355.00	31708.00	37950	20240718	-5.80	15220	20231020	134.89	37950	-5.80	20240718	15520	130.35	20240122	37950	-5.80	20240718	15220	134.89	20231020	1.85	N	009300	1000	63 억		113922	N	N	0	N	00	N
24	20240729	100240	57	100.00	KOSDAQ		제약	N	N	N	N		N	35900	0	3	0.00	2591849700	73313	15.90	35800	36150	34200	46650	25150	35900	35350.89	1.79	0	809	40233	38066	34733	32566	29233	39150	33650	64	10750	1000	26560	50	1	6370000	2287	10.70	1.13	12	1.15	3355.00	31708.00	37950	20240718	-5.40	15220	20231020	135.87	37950	-5.40	20240718	15520	131.31	20240122	37950	-5.40	20240718	15220	135.87	20231020	1.85	N	009300	1000	63 억		113922	N	N	0	N	00	N
25	20240729	090239	57	100.00	KOSDAQ		제약	N	N	N	N		N	35400	-500	5	-1.39	507695250	14239	3.09	35800	36150	35300	46650	25150	35900	35649.81	1.79	0	-763	40233	38066	34733	32566	29233	39150	33650	64	10750	1000	26560	50	1	6370000	2255	10.55	1.12	12	0.22	3355.00	31708.00	37950	20240718	-6.72	15220	20231020	132.59	37950	-6.72	20240718	15520	128.09	20240122	37950	-6.72	20240718	15220	132.59	20231020	1.85	N	009300	1000	63 억		113922	N	N	0	N	00	N
26	20240726	160235	57	100.00	KOSDAQ		제약	N	N	N	N		N	35900	4450	2	14.15	15786514700	454223	499.62	31450	36900	31400	40850	22050	31450	34751.48	1.29	0	35368	34083	32766	31933	30616	29783	32350	30200	64	9400	1000	23270	50	1	6370000	2287	10.70	1.13	12	7.13	3355.00	31708.00	37950	20240718	-5.40	15220	20231020	135.87	37950	-5.40	20240718	15520	131.31	20240122	37950	-5.40	20240718	15220	135.87	20231020	1.86	N	009300	1000	63 억		82331	N	N	0	N	00	N
27	20240726	150238	57	100.00	KOSDAQ		제약	N	N	N	N		N	35950	4500	2	14.31	14524052850	419271	461.18	31450	36900	31400	40850	22050	31450	34641.21	1.29	0	30158	34083	32766	31933	30616	29783	32350	30200	64	9400	1000	23270	50	1	6370000	2290	10.72	1.13	12	6.58	3355.00	31708.00	37950	20240718	-5.27	15220	20231020	136.20	37950	-5.27	20240718	15520	131.64	20240122	37950	-5.27	20240718	15220	136.20	20231020	1.86	N	009300	1000	63 억		82331	N	N	0	N	00	N
28	20240726	140240	57	100.00	KOSDAQ		제약	N	N	N	N		N	34550	3100	2	9.86	11218430850	326911	359.59	31450	35850	31400	40850	22050	31450	34316.47	1.29	0	25297	34083	32766	31933	30616	29783	32350	30200	64	9400	1000	23270	50	1	6370000	2201	10.30	1.09	12	5.13	3355.00	31708.00	37950	20240718	-8.96	15220	20231020	127.00	37950	-8.96	20240718	15520	122.62	20240122	37950	-8.96	20240718	15220	127.00	20231020	1.86	N	009300	1000	63 억		82331	N	N	0	N	00	N
29	20240726	130239	57	100.00	KOSDAQ		제약	N	N	N	N		N	34950	3500	2	11.13	9957934050	290549	319.59	31450	35850	31400	40850	22050	31450	34272.82	1.29	0	22466	34083	32766	31933	30616	29783	32350	30200	64	9400	1000	23270	50	1	6370000	2226	10.42	1.10	12	4.56	3355.00	31708.00	37950	20240718	-7.91	15220	20231020	129.63	37950	-7.91	20240718	15520	125.19	20240122	37950	-7.91	20240718	15220	129.63	20231020	1.86	N	009300	1000	63 억		82331	N	N	0	N	00	N
30	20240726	120239	57	100.00	KOSDAQ		제약	N	N	N	N		N	34600	3150	2	10.02	8329916600	243970	268.36	31450	35850	31400	40850	22050	31450	34143.20	1.29	0	20141	34083	32766	31933	30616	29783	32350	30200	64	9400	1000	23270	50	1	6370000	2204	10.31	1.09	12	3.83	3355.00	31708.00	37950	20240718	-8.83	15220	20231020	127.33	37950	-8.83	20240718	15520	122.94	20240122	37950	-8.83	20240718	15220	127.33	20231020	1.86	N	009300	1000	63 억		82331	N	N	0	N	00	N
31	20240726	110239	57	100.00	KOSDAQ		제약	N	N	N	N		N	34250	2800	2	8.90	6735921200	197446	217.18	31450	35850	31400	40850	22050	31450	34115.26	1.29	0	8829	34083	32766	31933	30616	29783	32350	30200	64	9400	1000	23270	50	1	6370000	2182	10.21	1.08	12	3.10	3355.00	31708.00	37950	20240718	-9.75	15220	20231020	125.03	37950	-9.75	20240718	15520	120.68	20240122	37950	-9.75	20240718	15220	125.03	20231020	1.86	N	009300	1000	63 억		82331	N	N	0	N	00	N
32	20240726	100239	57	100.00	KOSDAQ		제약	N	N	N	N		N	33000	1550	2	4.93	1751726250	53537	58.89	31450	33750	31400	40850	22050	31450	32719.92	1.29	0	9471	34083	32766	31933	30616	29783	32350	30200	64	9400	1000	23270	50	1	6370000	2102	9.84	1.04	12	0.84	3355.00	31708.00	37950	20240718	-13.04	15220	20231020	116.82	37950	-13.04	20240718	15520	112.63	20240122	37950	-13.04	20240718	15220	116.82	20231020	1.86	N	009300	1000	63 억		82331	N	N	0	N	00	N
33	20240726	090238	57	100.00	KOSDAQ		제약	N	N	N	N		N	31450	0	3	0.00	44911100	1427	1.57	31450	31600	31400	40850	22050	31450	31472.39	1.29	0	-26	34083	32766	31933	30616	29783	32350	30200	64	9400	1000	23270	50	1	6370000	2003	9.37	0.99	12	0.02	3355.00	31708.00	37950	20240718	-17.13	15220	20231020	106.64	37950	-17.13	20240718	15520	102.64	20240122	37950	-17.13	20240718	15220	106.64	20231020	1.86	N	009300	1000	63 억		82331	N	N	0	N	00	N
34	20240725	160237	57	100.00	KOSDAQ		제약	N	N	N	N		N	31450	-1600	5	-4.84	2832687950	88678	60.23	32050	33250	31100	42950	23150	33050	31944.84	1.41	0	-7261	35450	34250	32650	31450	29850	34850	32050	64	9900	1000	24450	50	1	6370000	2003	9.37	0.99	12	1.39	3355.00	31708.00	37950	20240718	-17.13	15220	20231020	106.64	37950	-17.13	20240718	15520	102.64	20240122	37950	-17.13	20240718	15220	106.64	20231020	2.03	N	009300	1000	63 억		89504	N	N	0	N	00	N
35	20240725	150240	57	100.00	KOSDAQ		제약	N	N	N	N		N	31600	-1450	5	-4.39	2646852250	82778	56.23	32050	33250	31100	42950	23150	33050	31975.31	1.41	0	-7025	35450	34250	32650	31450	29850	34850	32050	64	9900	1000	24450	50	1	6370000	2013	9.42	1.00	12	1.30	3355.00	31708.00	37950	20240718	-16.73	15220	20231020	107.62	37950	-16.73	20240718	15520	103.61	20240122	37950	-16.73	20240718	15220	107.62	20231020	2.03	N	009300	1000	63 억		89504	N	N	0	N	00	N
36	20240725	140239	57	100.00	KOSDAQ		제약	N	N	N	N		N	31300	-1750	5	-5.30	2353839950	73458	49.89	32050	33250	31100	42950	23150	33050	32043.34	1.41	0	-7941	35450	34250	32650	31450	29850	34850	32050	64	9900	1000	24450	50	1	6370000	1994	9.33	0.99	12	1.15	3355.00	31708.00	37950	20240718	-17.52	15220	20231020	105.65	37950	-17.52	20240718	15520	101.68	20240122	37950	-17.52	20240718	15220	105.65	20231020	2.03	N	009300	1000	63 억		89504	N	N	0	N	00	N
37	20240725	130239	57	100.00	KOSDAQ		제약	N	N	N	N		N	31250	-1800	5	-5.45	2209198850	68843	46.76	32050	33250	31100	42950	23150	33050	32090.39	1.41	0	-8128	35450	34250	32650	31450	29850	34850	32050	64	9900	1000	24450	50	1	6370000	1991	9.31	0.99	12	1.08	3355.00	31708.00	37950	20240718	-17.65	15220	20231020	105.32	37950	-17.65	20240718	15520	101.35	20240122	37950	-17.65	20240718	15220	105.32	20231020	2.03	N	009300	1000	63 억		89504	N	N	0	N	00	N
38	20240725	120239	57	100.00	KOSDAQ		제약	N	N	N	N		N	31500	-1550	5	-4.69	1993056100	61939	42.07	32050	33250	31300	42950	23150	33050	32177.72	1.41	0	-6515	35450	34250	32650	31450	29850	34850	32050	64	9900	1000	24450	50	1	6370000	2007	9.39	0.99	12	0.97	3355.00	31708.00	37950	20240718	-17.00	15220	20231020	106.96	37950	-17.00	20240718	15520	102.96	20240122	37950	-17.00	20240718	15220	106.96	20231020	2.03	N	009300	1000	63 억		89504	N	N	0	N	00	N
39	20240725	110238	57	100.00	KOSDAQ		제약	N	N	N	N		N	31650	-1400	5	-4.24	1686966800	52214	35.47	32050	33250	31650	42950	23150	33050	32308.71	1.41	0	-4997	35450	34250	32650	31450	29850	34850	32050	64	9900	1000	24450	50	1	6370000	2016	9.43	1.00	12	0.82	3355.00	31708.00	37950	20240718	-16.60	15220	20231020	107.95	37950	-16.60	20240718	15520	103.93	20240122	37950	-16.60	20240718	15220	107.95	20231020	2.03	N	009300	1000	63 억		89504	N	N	0	N	00	N
40	20240725	100238	57	100.00	KOSDAQ		제약	N	N	N	N		N	32050	-1000	5	-3.03	1251633750	38573	26.20	32050	33250	31650	42950	23150	33050	32448.44	1.41	0	320	35450	34250	32650	31450	29850	34850	32050	64	9900	1000	24450	50	1	6370000	2042	9.55	1.01	12	0.61	3355.00	31708.00	37950	20240718	-15.55	15220	20231020	110.58	37950	-15.55	20240718	15520	106.51	20240122	37950	-15.55	20240718	15220	110.58	20231020	2.03	N	009300	1000	63 억		89504	N	N	0	N	00	N
41	20240725	090238	57	100.00	KOSDAQ		제약	N	N	N	N		N	32400	-650	5	-1.97	130614600	4047	2.75	32050	32750	32050	42950	23150	33050	32274.43	1.41	0	838	35450	34250	32650	31450	29850	34850	32050	64	9900	1000	24450	50	1	6370000	2064	9.66	1.02	12	0.06	3355.00	31708.00	37950	20240718	-14.62	15220	20231020	112.88	37950	-14.62	20240718	15520	108.76	20240122	37950	-14.62	20240718	15220	112.88	20231020	2.03	N	009300	1000	63 억		89504	N	N	0	N	00	N
42	20240724	160236	57	100.00	KOSDAQ		제약	N	N	N	N		N	33050	900	2	2.80	4759426500	145006	71.96	32200	33850	31050	41750	22550	32150	32823.07	1.28	0	8096	34450	33300	31850	30700	29250	33875	31275	64	9600	1000	23790	50	1	6370000	2105	9.85	1.04	12	2.28	3355.00	31708.00	37950	20240718	-12.91	15220	20231020	117.15	37950	-12.91	20240718	15520	112.95	20240122	37950	-12.91	20240718	15220	117.15	20231020	2.22	N	009300	1000	63 억		81588	N	N	0	N	00	N
43	20240724	150239	57	100.00	KOSDAQ		제약	N	N	N	N		N	33600	1450	2	4.51	4365761100	133152	66.08	32200	33850	31050	41750	22550	32150	32789.03	1.28	0	7962	34450	33300	31850	30700	29250	33875	31275	64	9600	1000	23790	50	1	6370000	2140	10.01	1.06	12	2.09	3355.00	31708.00	37950	20240718	-11.46	15220	20231020	120.76	37950	-11.46	20240718	15520	116.49	20240122	37950	-11.46	20240718	15220	120.76	20231020	2.22	N	009300	1000	63 억		81588	N	N	0	N	00	N
44	20240724	140241	57	100.00	KOSDAQ		제약	N	N	N	N		N	33250	1100	2	3.42	4039121200	123361	61.22	32200	33850	31050	41750	22550	32150	32743.52	1.28	0	8040	34450	33300	31850	30700	29250	33875	31275	64	9600	1000	23790	50	1	6370000	2118	9.91	1.05	12	1.94	3355.00	31708.00	37950	20240718	-12.38	15220	20231020	118.46	37950	-12.38	20240718	15520	114.24	20240122	37950	-12.38	20240718	15220	118.46	20231020	2.22	N	009300	1000	63 억		81588	N	N	0	N	00	N
45	20240724	130237	57	100.00	KOSDAQ		제약	N	N	N	N		N	33250	1100	2	3.42	3215081150	98609	48.94	32200	33850	31050	41750	22550	32150	32605.52	1.28	0	8673	34450	33300	31850	30700	29250	33875	31275	64	9600	1000	23790	50	1	6370000	2118	9.91	1.05	12	1.55	3355.00	31708.00	37950	20240718	-12.38	15220	20231020	118.46	37950	-12.38	20240718	15520	114.24	20240122	37950	-12.38	20240718	15220	118.46	20231020	2.22	N	009300	1000	63 억		81588	N	N	0	N	00	N
46	20240724	120239	57	100.00	KOSDAQ		제약	N	N	N	N		N	32550	400	2	1.24	2391662500	73923	36.69	32200	33200	31050	41750	22550	32150	32354.14	1.28	0	5793	34450	33300	31850	30700	29250	33875	31275	64	9600	1000	23790	50	1	6370000	2073	9.70	1.03	12	1.16	3355.00	31708.00	37950	20240718	-14.23	15220	20231020	113.86	37950	-14.23	20240718	15520	109.73	20240122	37950	-14.23	20240718	15220	113.86	20231020	2.22	N	009300	1000	63 억		81588	N	N	0	N	00	N
47	20240724	110238	57	100.00	KOSDAQ		제약	N	N	N	N		N	32500	350	2	1.09	1975598700	61213	30.38	32200	33200	31050	41750	22550	32150	32274.69	1.28	0	2513	34450	33300	31850	30700	29250	33875	31275	64	9600	1000	23790	50	1	6370000	2070	9.69	1.02	12	0.96	3355.00	31708.00	37950	20240718	-14.36	15220	20231020	113.53	37950	-14.36	20240718	15520	109.41	20240122	37950	-14.36	20240718	15220	113.53	20231020	2.22	N	009300	1000	63 억		81588	N	N	0	N	00	N
48	20240724	100239	57	100.00	KOSDAQ		제약	N	N	N	N		N	32450	300	2	0.93	1329356450	41344	20.52	32200	33200	31050	41750	22550	32150	32153.57	1.28	0	-2887	34450	33300	31850	30700	29250	33875	31275	64	9600	1000	23790	50	1	6370000	2067	9.67	1.02	12	0.65	3355.00	31708.00	37950	20240718	-14.49	15220	20231020	113.21	37950	-14.49	20240718	15520	109.09	20240122	37950	-14.49	20240718	15220	113.21	20231020	2.22	N	009300	1000	63 억		81588	N	N	0	N	00	N
49	20240724	090239	57	100.00	KOSDAQ		제약	N	N	N	N		N	31800	-350	5	-1.09	102173550	3174	1.58	32200	32500	31800	41750	22550	32150	32194.36	1.28	0	-1506	34450	33300	31850	30700	29250	33875	31275	64	9600	1000	23790	50	1	6370000	2026	9.48	1.00	12	0.05	3355.00	31708.00	37950	20240718	-16.21	15220	20231020	108.94	37950	-16.21	20240718	15520	104.90	20240122	37950	-16.21	20240718	15220	108.94	20231020	2.22	N	009300	1000	63 억		81588	N	N	0	N	00	N
50	20240723	160235	57	100.00	KOSDAQ		제약	N	N	N	N		N	32150	1250	2	4.05	6301336850	198303	80.38	31700	33000	30400	40150	21650	30900	31775.36	1.11	0	12265	35800	33350	31800	29350	27800	32575	28575	64	9250	1000	22860	50	1	6370000	2048	9.58	1.01	12	3.11	3355.00	31708.00	37950	20240718	-15.28	15220	20231020	111.24	37950	-15.28	20240718	15520	107.15	20240122	37950	-15.28	20240718	15220	111.24	20231020	2.65	N	009300	1000	63 억		70545	N	N	0	N	00	N
51	20240723	150243	57	100.00	KOSDAQ		제약	N	N	N	N		N	32200	1300	2	4.21	5873008100	184962	74.98	31700	33000	30400	40150	21650	30900	31752.51	1.11	0	15339	35800	33350	31800	29350	27800	32575	28575	64	9250	1000	22860	50	1	6370000	2051	9.60	1.02	12	2.90	3355.00	31708.00	37950	20240718	-15.15	15220	20231020	111.56	37950	-15.15	20240718	15520	107.47	20240122	37950	-15.15	20240718	15220	111.56	20231020	2.65	N	009300	1000	63 억		70545	N	N	0	N	00	N
52	20240723	140236	57	100.00	KOSDAQ		제약	N	N	N	N		N	32300	1400	2	4.53	5201145100	164235	66.57	31700	33000	30400	40150	21650	30900	31668.92	1.11	0	15228	35800	33350	31800	29350	27800	32575	28575	64	9250	1000	22860	50	1	6370000	2058	9.63	1.02	12	2.58	3355.00	31708.00	37950	20240718	-14.89	15220	20231020	112.22	37950	-14.89	20240718	15520	108.12	20240122	37950	-14.89	20240718	15220	112.22	20231020	2.65	N	009300	1000	63 억		70545	N	N	0	N	00	N
53	20240723	130235	57	100.00	KOSDAQ		제약	N	N	N	N		N	31850	950	2	3.07	4210077050	133735	54.21	31700	32750	30400	40150	21650	30900	31480.74	1.11	0	17034	35800	33350	31800	29350	27800	32575	28575	64	9250	1000	22860	50	1	6370000	2029	9.49	1.00	12	2.10	3355.00	31708.00	37950	20240718	-16.07	15220	20231020	109.26	37950	-16.07	20240718	15520	105.22	20240122	37950	-16.07	20240718	15220	109.26	20231020	2.65	N	009300	1000	63 억		70545	N	N	0	N	00	N
54	20240723	120239	57	100.00	KOSDAQ		제약	N	N	N	N		N	31300	400	2	1.29	3703741650	117656	47.69	31700	32750	30400	40150	21650	30900	31479.41	1.11	0	14627	35800	33350	31800	29350	27800	32575	28575	64	9250	1000	22860	50	1	6370000	1994	9.33	0.99	12	1.85	3355.00	31708.00	37950	20240718	-17.52	15220	20231020	105.65	37950	-17.52	20240718	15520	101.68	20240122	37950	-17.52	20240718	15220	105.65	20231020	2.65	N	009300	1000	63 억		70545	N	N	0	N	00	N
55	20240723	110238	57	100.00	KOSDAQ		제약	N	N	N	N		N	31000	100	2	0.32	3347015100	106263	43.07	31700	32750	30400	40150	21650	30900	31497.46	1.11	0	11853	35800	33350	31800	29350	27800	32575	28575	64	9250	1000	22860	50	1	6370000	1975	9.24	0.98	12	1.67	3355.00	31708.00	37950	20240718	-18.31	15220	20231020	103.68	37950	-18.31	20240718	15520	99.74	20240122	37950	-18.31	20240718	15220	103.68	20231020	2.65	N	009300	1000	63 억		70545	N	N	0	N	00	N
56	20240723	100239	57	100.00	KOSDAQ		제약	N	N	N	N		N	31200	300	2	0.97	2684293100	84814	34.38	31700	32750	30600	40150	21650	30900	31649.17	1.11	0	12728	35800	33350	31800	29350	27800	32575	28575	64	9250	1000	22860	50	1	6370000	1987	9.30	0.98	12	1.33	3355.00	31708.00	37950	20240718	-17.79	15220	20231020	104.99	37950	-17.79	20240718	15520	101.03	20240122	37950	-17.79	20240718	15220	104.99	20231020	2.65	N	009300	1000	63 억		70545	N	N	0	N	00	N
57	20240723	090238	57	100.00	KOSDAQ		제약	N	N	N	N		N	31850	950	2	3.07	363816800	11470	4.65	31700	31950	31500	40150	21650	30900	31718.99	1.11	0	1530	35800	33350	31800	29350	27800	32575	28575	64	9250	1000	22860	50	1	6370000	2029	9.49	1.00	12	0.18	3355.00	31708.00	37950	20240718	-16.07	15220	20231020	109.26	37950	-16.07	20240718	15520	105.22	20240122	37950	-16.07	20240718	15220	109.26	20231020	2.65	N	009300	1000	63 억		70545	N	N	0	N	00	N
58	20240722	160235	57	100.00	KOSDAQ		제약	N	N	N	N		N	30900	-1500	5	-4.63	7775722150	242996	98.08	32350	34250	30250	42100	22700	32400	31998.55	0.98	0	3260	35466	33932	33066	31532	30666	33500	31100	64	9700	1000	23970	50	1	6370000	1968	9.21	0.97	12	3.81	3355.00	31708.00	37950	20240718	-18.58	15220	20231020	103.02	37950	-18.58	20240718	15520	99.10	20240122	37950	-18.58	20240718	15220	103.02	20231020	2.50	N	009300	1000	63 억		62221	N	N	0	N	00	N
59	20240722	150238	57	100.00	KOSDAQ		제약	N	N	N	N		N	31050	-1350	5	-4.17	7422625950	231554	93.46	32350	34250	30250	42100	22700	32400	32054.76	0.98	0	-354	35466	33932	33066	31532	30666	33500	31100	64	9700	1000	23970	50	1	6370000	1978	9.25	0.98	12	3.64	3355.00	31708.00	37950	20240718	-18.18	15220	20231020	104.01	37950	-18.18	20240718	15520	100.06	20240122	37950	-18.18	20240718	15220	104.01	20231020	2.50	N	009300	1000	63 억		62221	N	N	0	N	00	N
60	20240722	140238	57	100.00	KOSDAQ		제약	N	N	N	N		N	30950	-1450	5	-4.48	6413883200	198702	80.20	32350	34250	30650	42100	22700	32400	32278.52	0.98	0	-6726	35466	33932	33066	31532	30666	33500	31100	64	9700	1000	23970	50	1	6370000	1972	9.23	0.98	12	3.12	3355.00	31708.00	37950	20240718	-18.45	15220	20231020	103.35	37950	-18.45	20240718	15520	99.42	20240122	37950	-18.45	20240718	15220	103.35	20231020	2.50	N	009300	1000	63 억		62221	N	N	0	N	00	N
61	20240722	130236	57	100.00	KOSDAQ		제약	N	N	N	N		N	31150	-1250	5	-3.86	6177743200	191104	77.14	32350	34250	30650	42100	22700	32400	32326.36	0.98	0	-5847	35466	33932	33066	31532	30666	33500	31100	64	9700	1000	23970	50	1	6370000	1984	9.28	0.98	12	3.00	3355.00	31708.00	37950	20240718	-17.92	15220	20231020	104.66	37950	-17.92	20240718	15520	100.71	20240122	37950	-17.92	20240718	15220	104.66	20231020	2.50	N	009300	1000	63 억		62221	N	N	0	N	00	N
62	20240722	120237	57	100.00	KOSDAQ		제약	N	N	N	N		N	31500	-900	5	-2.78	5813855950	179518	72.46	32350	34250	30650	42100	22700	32400	32385.87	0.98	0	-7020	35466	33932	33066	31532	30666	33500	31100	64	9700	1000	23970	50	1	6370000	2007	9.39	0.99	12	2.82	3355.00	31708.00	37950	20240718	-17.00	15220	20231020	106.96	37950	-17.00	20240718	15520	102.96	20240122	37950	-17.00	20240718	15220	106.96	20231020	2.50	N	009300	1000	63 억		62221	N	N	0	N	00	N
63	20240722	110238	57	100.00	KOSDAQ		제약	N	N	N	N		N	30750	-1650	5	-5.09	5114583700	157067	63.40	32350	34250	30650	42100	22700	32400	32563.73	0.98	0	-6957	35466	33932	33066	31532	30666	33500	31100	64	9700	1000	23970	50	1	6370000	1959	9.17	0.97	12	2.47	3355.00	31708.00	37950	20240718	-18.97	15220	20231020	102.04	37950	-18.97	20240718	15520	98.13	20240122	37950	-18.97	20240718	15220	102.04	20231020	2.50	N	009300	1000	63 억		62221	N	N	0	N	00	N
64	20240722	100237	57	100.00	KOSDAQ		제약	N	N	N	N		N	32400	0	3	0.00	3439440200	103971	41.97	32350	34250	31700	42100	22700	32400	33084.93	0.98	0	-4451	35466	33932	33066	31532	30666	33500	31100	64	9700	1000	23970	50	1	6370000	2064	9.66	1.02	12	1.63	3355.00	31708.00	37950	20240718	-14.62	15220	20231020	112.88	37950	-14.62	20240718	15520	108.76	20240122	37950	-14.62	20240718	15220	112.88	20231020	2.50	N	009300	1000	63 억		62221	N	N	0	N	00	N
65	20240722	090237	57	100.00	KOSDAQ		제약	N	N	N	N		N	33050	650	2	2.01	310954850	9561	3.86	32350	33050	32300	42100	22700	32400	32531.98	0.98	0	663	35466	33932	33066	31532	30666	33500	31100	64	9700	1000	23970	50	1	6370000	2105	9.85	1.04	12	0.15	3355.00	31708.00	37950	20240718	-12.91	15220	20231020	117.15	37950	-12.91	20240718	15520	112.95	20240122	37950	-12.91	20240718	15220	117.15	20231020	2.50	N	009300	1000	63 억		62221	N	N	0	N	00	N
66	20240719	160234	54	100.00	KOSDAQ		제약	N	N	N	N		N	32400	-2500	5	-7.16	8105333450	243306	13.49	33500	34600	32200	45350	24450	34900	33314.34	1.05	0	-4315	41900	38400	34450	30950	27000	40150	32700	64	10450	1000	25820	50	1	6370000	2064	9.66	1.02	12	3.82	3355.00	31708.00	37950	20240718	-14.62	15220	20231020	112.88	37950	-14.62	20240718	15520	108.76	20240122	37950	-14.62	20240718	15220	112.88	20231020	2.03	N	009300	1000	63 억		66704	N	N	0	N	01	N
67	20240719	150234	54	100.00	KOSDAQ		제약	N	N	N	N		N	32650	-2250	5	-6.45	7427869500	222499	12.34	33500	34600	32200	45350	24450	34900	33383.82	1.05	0	-2549	41900	38400	34450	30950	27000	40150	32700	64	10450	1000	25820	50	1	6370000	2080	9.73	1.03	12	3.49	3355.00	31708.00	37950	20240718	-13.97	15220	20231020	114.52	37950	-13.97	20240718	15520	110.37	20240122	37950	-13.97	20240718	15220	114.52	20231020	2.03	N	009300	1000	63 억		66704	N	N	0	N	01	N
68	20240719	140236	54	100.00	KOSDAQ		제약	N	N	N	N		N	32950	-1950	5	-5.59	6071833900	180917	10.03	33500	34600	32800	45350	24450	34900	33561.42	1.05	0	-1942	41900	38400	34450	30950	27000	40150	32700	64	10450	1000	25820	50	1	6370000	2099	9.82	1.04	12	2.84	3355.00	31708.00	37950	20240718	-13.18	15220	20231020	116.49	37950	-13.18	20240718	15520	112.31	20240122	37950	-13.18	20240718	15220	116.49	20231020	2.03	N	009300	1000	63 억		66704	N	N	0	N	01	N
69	20240719	130231	54	100.00	KOSDAQ		제약	N	N	N	N		N	33150	-1750	5	-5.01	5603853700	166815	9.25	33500	34600	32800	45350	24450	34900	33593.21	1.05	0	-262	41900	38400	34450	30950	27000	40150	32700	64	10450	1000	25820	50	1	6370000	2112	9.88	1.05	12	2.62	3355.00	31708.00	37950	20240718	-12.65	15220	20231020	117.81	37950	-12.65	20240718	15520	113.60	20240122	37950	-12.65	20240718	15220	117.81	20231020	2.03	N	009300	1000	63 억		66704	N	N	0	N	01	N
70	20240719	120232	54	100.00	KOSDAQ		제약	N	N	N	N		N	33300	-1600	5	-4.58	5161841800	153492	8.51	33500	34600	32800	45350	24450	34900	33629.37	1.05	0	-908	41900	38400	34450	30950	27000	40150	32700	64	10450	1000	25820	50	1	6370000	2121	9.93	1.05	12	2.41	3355.00	31708.00	37950	20240718	-12.25	15220	20231020	118.79	37950	-12.25	20240718	15520	114.56	20240122	37950	-12.25	20240718	15220	118.79	20231020	2.03	N	009300	1000	63 억		66704	N	N	0	N	01	N
71	20240719	110234	54	100.00	KOSDAQ		제약	N	N	N	N		N	33700	-1200	5	-3.44	4671587800	138877	7.70	33500	34600	32800	45350	24450	34900	33638.29	1.05	0	-1754	41900	38400	34450	30950	27000	40150	32700	64	10450	1000	25820	50	1	6370000	2147	10.04	1.06	12	2.18	3355.00	31708.00	37950	20240718	-11.20	15220	20231020	121.42	37950	-11.20	20240718	15520	117.14	20240122	37950	-11.20	20240718	15220	121.42	20231020	2.03	N	009300	1000	63 억		66704	N	N	0	N	01	N
72	20240719	100219	54	100.00	KOSDAQ		제약	N	N	N	N		N	33250	-1650	5	-4.73	3467983100	102753	5.70	33500	34600	33100	45350	24450	34900	33750.65	1.05	0	-4457	41900	38400	34450	30950	27000	40150	32700	64	10450	1000	25820	50	1	6370000	2118	9.91	1.05	12	1.61	3355.00	31708.00	37950	20240718	-12.38	15220	20231020	118.46	37950	-12.38	20240718	15520	114.24	20240122	37950	-12.38	20240718	15220	118.46	20231020	2.03	N	009300	1000	63 억		66704	N	N	0	N	01	N
73	20240719	090244	54	100.00	KOSDAQ		제약	N	N	N	N		N	34000	-900	5	-2.58	728856950	21578	1.20	33500	34250	33250	45350	24450	34900	33777.68	1.05	0	3002	41900	38400	34450	30950	27000	40150	32700	64	10450	1000	25820	50	1	6370000	2166	10.13	1.07	12	0.34	3355.00	31708.00	37950	20240718	-10.41	15220	20231020	123.39	37950	-10.41	20240718	15520	119.07	20240122	37950	-10.41	20240718	15220	123.39	20231020	2.03	N	009300	1000	63 억		66704	N	N	0	N	01	N
74	20240718	160231	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	34900	2350	2	7.22	62622689200	1776401	141.12	31500	37950	30500	42300	22800	32550	35253.02	1.30	0	-20347	37950	35250	31900	29200	25850	36600	30550	64	9750	1000	24080	50	1	6370000	2223	10.40	1.10	12	27.89	3355.00	31708.00	37950	20240718	-8.04	15220	20231020	129.30	37950	-8.04	20240718	15520	124.87	20240122	37950	-8.04	20240718	15220	129.30	20231020	1.95	N	009300	1000	63 억		82582	N	N	0	N	00	N
75	20240718	150233	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	35200	2650	2	8.14	60680911800	1721250	136.73	31500	37950	30500	42300	22800	32550	35254.06	1.30	0	-17408	37950	35250	31900	29200	25850	36600	30550	64	9750	1000	24080	50	1	6370000	2242	10.49	1.11	12	27.02	3355.00	31708.00	37950	20240718	-7.25	15220	20231020	131.27	37950	-7.25	20240718	15520	126.80	20240122	37950	-7.25	20240718	15220	131.27	20231020	1.95	N	009300	1000	63 억		82582	N	N	0	N	00	N
76	20240718	140231	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	35850	3300	2	10.14	55781845700	1581935	125.67	31500	37950	30500	42300	22800	32550	35261.87	1.30	0	-26396	37950	35250	31900	29200	25850	36600	30550	64	9750	1000	24080	50	1	6370000	2284	10.69	1.13	12	24.83	3355.00	31708.00	37950	20240718	-5.53	15220	20231020	135.55	37950	-5.53	20240718	15520	130.99	20240122	37950	-5.53	20240718	15220	135.55	20231020	1.95	N	009300	1000	63 억		82582	N	N	0	N	00	N
77	20240718	130231	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	35900	3350	2	10.29	48394433600	1376431	109.34	31500	37950	30500	42300	22800	32550	35159.45	1.30	0	-24320	37950	35250	31900	29200	25850	36600	30550	64	9750	1000	24080	50	1	6370000	2287	10.70	1.13	12	21.61	3355.00	31708.00	37950	20240718	-5.40	15220	20231020	135.87	37950	-5.40	20240718	15520	131.31	20240122	37950	-5.40	20240718	15220	135.87	20231020	1.95	N	009300	1000	63 억		82582	N	N	0	N	00	N
78	20240718	120232	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	34350	1800	2	5.53	42366097550	1208678	96.02	31500	37950	30500	42300	22800	32550	35051.70	1.30	0	-21262	37950	35250	31900	29200	25850	36600	30550	64	9750	1000	24080	50	1	6370000	2188	10.24	1.08	12	18.97	3355.00	31708.00	37950	20240718	-9.49	15220	20231020	125.69	37950	-9.49	20240718	15520	121.33	20240122	37950	-9.49	20240718	15220	125.69	20231020	1.95	N	009300	1000	63 억		82582	N	N	0	N	00	N
79	20240718	110232	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	33850	1300	2	3.99	37455376850	1067410	84.79	31500	37950	30500	42300	22800	32550	35090.08	1.30	0	-24077	37950	35250	31900	29200	25850	36600	30550	64	9750	1000	24080	50	1	6370000	2156	10.09	1.07	12	16.76	3355.00	31708.00	37950	20240718	-10.80	15220	20231020	122.40	37950	-10.80	20240718	15520	118.11	20240122	37950	-10.80	20240718	15220	122.40	20231020	1.95	N	009300	1000	63 억		82582	N	N	0	N	00	N
80	20240718	100233	57	100.00	KOSDAQ		제약	N	N	N	N		N	33350	800	2	2.46	11516487600	346674	27.54	31500	35500	30500	42300	22800	32550	33220.03	1.30	0	-11190	37950	35250	31900	29200	25850	36600	30550	64	9750	1000	24080	50	1	6370000	2124	9.94	1.05	12	5.44	3355.00	31708.00	37000	20240716	-9.86	15220	20231020	119.12	37000	-9.86	20240716	15520	114.88	20240122	37000	-9.86	20240716	15220	119.12	20231020	1.95	N	009300	1000	63 억		82582	N	N	0	N	00	N
81	20240718	090234	57	100.00	KOSDAQ		제약	N	N	N	N		N	31050	-1500	5	-4.61	965526450	30862	2.45	31500	31700	30550	42300	22800	32550	31283.27	1.30	0	8	37950	35250	31900	29200	25850	36600	30550	64	9750	1000	24080	50	1	6370000	1978	9.25	0.98	12	0.48	3355.00	31708.00	37000	20240716	-16.08	15220	20231020	104.01	37000	-16.08	20240716	15520	100.06	20240122	37000	-16.08	20240716	15220	104.01	20231020	1.95	N	009300	1000	63 억		82582	N	N	0	N	00	N
82	20240717	160239	57	100.00	KOSDAQ		제약	N	N	N	N		N	32550	4000	2	14.01	39317975650	1235521	91.66	28850	34600	28550	37100	20000	28550	31821.32	1.56	0	-14649	39816	34182	31366	25732	22916	32775	24325	64	8550	1000	21120	50	1	6370000	2073	9.70	1.03	12	19.40	3355.00	31708.00	37000	20240716	-12.03	15220	20231020	113.86	37000	-12.03	20240716	15520	109.73	20240122	37000	-12.03	20240716	15220	113.86	20231020	1.82	N	009300	1000	63 억		99481	N	N	0	N	00	N
83	20240717	150241	57	100.00	KOSDAQ		제약	N	N	N	N		N	32600	4050	2	14.19	32054577350	1016614	75.42	28850	33650	28550	37100	20000	28550	31530.75	1.56	0	5568	39816	34182	31366	25732	22916	32775	24325	64	8550	1000	21120	50	1	6370000	2077	9.72	1.03	12	15.96	3355.00	31708.00	37000	20240716	-11.89	15220	20231020	114.19	37000	-11.89	20240716	15520	110.05	20240122	37000	-11.89	20240716	15220	114.19	20231020	1.82	N	009300	1000	63 억		99481	N	N	0	N	00	N
84	20240717	140241	57	100.00	KOSDAQ		제약	N	N	N	N		N	31750	3200	2	11.21	26385827150	842526	62.51	28850	33200	28550	37100	20000	28550	31317.55	1.56	0	2081	39816	34182	31366	25732	22916	32775	24325	64	8550	1000	21120	50	1	6370000	2022	9.46	1.00	12	13.23	3355.00	31708.00	37000	20240716	-14.19	15220	20231020	108.61	37000	-14.19	20240716	15520	104.57	20240122	37000	-14.19	20240716	15220	108.61	20231020	1.82	N	009300	1000	63 억		99481	N	N	0	N	00	N
85	20240717	130241	57	100.00	KOSDAQ		제약	N	N	N	N		N	31400	2850	2	9.98	23805558800	761832	56.52	28850	33200	28550	37100	20000	28550	31247.81	1.56	0	-1164	39816	34182	31366	25732	22916	32775	24325	64	8550	1000	21120	50	1	6370000	2000	9.36	0.99	12	11.96	3355.00	31708.00	37000	20240716	-15.14	15220	20231020	106.31	37000	-15.14	20240716	15520	102.32	20240122	37000	-15.14	20240716	15220	106.31	20231020	1.82	N	009300	1000	63 억		99481	N	N	0	N	00	N
86	20240717	120241	57	100.00	KOSDAQ		제약	N	N	N	N		N	30800	2250	2	7.88	22546971350	721204	53.51	28850	33200	28550	37100	20000	28550	31262.99	1.56	0	-5058	39816	34182	31366	25732	22916	32775	24325	64	8550	1000	21120	50	1	6370000	1962	9.18	0.97	12	11.32	3355.00	31708.00	37000	20240716	-16.76	15220	20231020	102.37	37000	-16.76	20240716	15520	98.45	20240122	37000	-16.76	20240716	15220	102.37	20231020	1.82	N	009300	1000	63 억		99481	N	N	0	N	00	N
87	20240717	110240	57	100.00	KOSDAQ		제약	N	N	N	N		N	32100	3550	2	12.43	18986733500	608701	45.16	28850	33200	28550	37100	20000	28550	31192.25	1.56	0	-15130	39816	34182	31366	25732	22916	32775	24325	64	8550	1000	21120	50	1	6370000	2045	9.57	1.01	12	9.56	3355.00	31708.00	37000	20240716	-13.24	15220	20231020	110.91	37000	-13.24	20240716	15520	106.83	20240122	37000	-13.24	20240716	15220	110.91	20231020	1.82	N	009300	1000	63 억		99481	N	N	0	N	00	N
88	20240717	100240	57	100.00	KOSDAQ		제약	N	N	N	N		N	30050	1500	2	5.25	4469981500	150589	11.17	28850	30950	28550	37100	20000	28550	29683.38	1.56	0	-6383	39816	34182	31366	25732	22916	32775	24325	64	8550	1000	21120	50	1	6370000	1914	8.96	0.95	12	2.36	3355.00	31708.00	37000	20240716	-18.78	15220	20231020	97.44	37000	-18.78	20240716	15520	93.62	20240122	37000	-18.78	20240716	15220	97.44	20231020	1.82	N	009300	1000	63 억		99481	N	N	0	N	00	N
89	20240717	090221	57	100.00	KOSDAQ		제약	N	N	N	N		N	29150	600	2	2.10	424998100	14664	1.09	28850	29350	28750	37100	20000	28550	28982.65	1.56	0	-1749	39816	34182	31366	25732	22916	32775	24325	64	8550	1000	21120	50	1	6370000	1857	8.69	0.92	12	0.23	3355.00	31708.00	37000	20240716	-21.22	15220	20231020	91.52	37000	-21.22	20240716	15520	87.82	20240122	37000	-21.22	20240716	15220	91.52	20231020	1.82	N	009300	1000	63 억		99481	N	N	0	N	00	N
90	20240716	160241	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	28550	-1250	5	-4.19	43647073600	1331625	148.52	30150	37000	28550	38700	20900	29800	32779.75	1.36	0	14620	34900	32350	28950	26400	23000	33625	27675	64	8900	1000	22050	50	1	6370000	1819	8.51	0.90	12	20.90	3355.00	31708.00	37000	20240716	-22.84	15220	20231020	87.58	37000	-22.84	20240716	15520	83.96	20240122	37000	-22.84	20240716	15220	87.58	20231020	1.86	N	009300	1000	63 억		86641	N	N	0	N	00	N
91	20240716	150244	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	29300	-500	5	-1.68	42468077400	1290616	143.94	30150	37000	28750	38700	20900	29800	32905.53	1.36	0	2287	34900	32350	28950	26400	23000	33625	27675	64	8900	1000	22050	50	1	6370000	1866	8.73	0.92	12	20.26	3355.00	31708.00	37000	20240716	-20.81	15220	20231020	92.51	37000	-20.81	20240716	15520	88.79	20240122	37000	-20.81	20240716	15220	92.51	20231020	1.86	N	009300	1000	63 억		86641	N	N	0	N	00	N
92	20240716	140243	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	29900	100	2	0.34	40216956100	1213975	135.40	30150	37000	29650	38700	20900	29800	33128.61	1.36	0	-8981	34900	32350	28950	26400	23000	33625	27675	64	8900	1000	22050	50	1	6370000	1905	8.91	0.94	12	19.06	3355.00	31708.00	37000	20240716	-19.19	15220	20231020	96.45	37000	-19.19	20240716	15520	92.65	20240122	37000	-19.19	20240716	15220	96.45	20231020	1.86	N	009300	1000	63 억		86641	N	N	0	N	00	N
93	20240716	130242	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	30100	300	2	1.01	38251413250	1148500	128.09	30150	37000	30100	38700	20900	29800	33305.86	1.36	0	-10303	34900	32350	28950	26400	23000	33625	27675	64	8900	1000	22050	50	1	6370000	1917	8.97	0.95	12	18.03	3355.00	31708.00	37000	20240716	-18.65	15220	20231020	97.77	37000	-18.65	20240716	15520	93.94	20240122	37000	-18.65	20240716	15220	97.77	20231020	1.86	N	009300	1000	63 억		86641	Y	N	0	N	00	N
94	20240716	120242	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	31350	1550	2	5.20	35897593050	1071681	119.53	30150	37000	30150	38700	20900	29800	33496.89	1.36	0	-14826	34900	32350	28950	26400	23000	33625	27675	64	8900	1000	22050	50	1	6370000	1997	9.34	0.99	12	16.82	3355.00	31708.00	37000	20240716	-15.27	15220	20231020	105.98	37000	-15.27	20240716	15520	102.00	20240122	37000	-15.27	20240716	15220	105.98	20231020	1.86	N	009300	1000	63 억		86641	N	N	0	N	00	N
95	20240716	110242	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	31100	1300	2	4.36	34837711350	1037892	115.76	30150	37000	30150	38700	20900	29800	33566.21	1.36	0	-8722	34900	32350	28950	26400	23000	33625	27675	64	8900	1000	22050	50	1	6370000	1981	9.27	0.98	12	16.29	3355.00	31708.00	37000	20240716	-15.95	15220	20231020	104.34	37000	-15.95	20240716	15520	100.39	20240122	37000	-15.95	20240716	15220	104.34	20231020	1.86	N	009300	1000	63 억		86641	N	N	0	N	00	N
96	20240716	100242	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	32200	2400	2	8.05	29633952200	875242	97.62	30150	37000	30150	38700	20900	29800	33858.49	1.36	0	-11516	34900	32350	28950	26400	23000	33625	27675	64	8900	1000	22050	50	1	6370000	2051	9.60	1.02	12	13.74	3355.00	31708.00	37000	20240716	-12.97	15220	20231020	111.56	37000	-12.97	20240716	15520	107.47	20240122	37000	-12.97	20240716	15220	111.56	20231020	1.86	N	009300	1000	63 억		86641	N	N	0	N	00	N
97	20240716	090240	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	31050	1250	2	4.19	2116223550	67524	7.53	30150	32650	30150	38700	20900	29800	31342.69	1.36	0	-4697	34900	32350	28950	26400	23000	33625	27675	64	8900	1000	22050	50	1	6370000	1978	9.25	0.98	12	1.06	3355.00	31708.00	32650	20240716	-4.90	15220	20231020	104.01	32650	-4.90	20240716	15520	100.06	20240122	32650	-4.90	20240716	15220	104.01	20231020	1.86	N	009300	1000	63 억		86641	N	N	0	N	00	N
98	20240715	160238	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	29800	4450	2	17.55	26425877600	890603	577.83	26000	31500	25550	32950	17750	25350	29671.68	1.72	0	-22454	27516	26432	25566	24482	23616	26975	25025	64	7600	1000	18750	50	1	6370000	1898	8.88	0.94	12	13.98	3355.00	31708.00	31500	20240715	-5.40	15220	20231020	95.80	31500	-5.40	20240715	15520	92.01	20240122	31500	-5.40	20240715	15220	95.80	20231020	1.84	N	009300	1000	63 억		109425	N	N	0	N	00	N
99	20240715	150239	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	30550	5200	2	20.51	25345133600	854611	554.48	26000	31500	25550	32950	17750	25350	29656.92	1.72	0	-29857	27516	26432	25566	24482	23616	26975	25025	64	7600	1000	18750	50	1	6370000	1946	9.11	0.96	12	13.42	3355.00	31708.00	31500	20240715	-3.02	15220	20231020	100.72	31500	-3.02	20240715	15520	96.84	20240122	31500	-3.02	20240715	15220	100.72	20231020	1.84	N	009300	1000	63 억		109425	N	N	0	N	00	N
100	20240715	140239	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	30350	5000	2	19.72	22915643600	775135	502.92	26000	31500	25550	32950	17750	25350	29563.42	1.72	0	-24553	27516	26432	25566	24482	23616	26975	25025	64	7600	1000	18750	50	1	6370000	1933	9.05	0.96	12	12.17	3355.00	31708.00	31500	20240715	-3.65	15220	20231020	99.41	31500	-3.65	20240715	15520	95.55	20240122	31500	-3.65	20240715	15220	99.41	20231020	1.84	N	009300	1000	63 억		109425	N	N	0	N	00	N
101	20240715	130240	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	31000	5650	2	22.29	20368244800	691164	448.44	26000	31500	25550	32950	17750	25350	29469.48	1.72	0	-21372	27516	26432	25566	24482	23616	26975	25025	64	7600	1000	18750	50	1	6370000	1975	9.24	0.98	12	10.85	3355.00	31708.00	31500	20240715	-1.59	15220	20231020	103.68	31500	-1.59	20240715	15520	99.74	20240122	31500	-1.59	20240715	15220	103.68	20231020	1.84	N	009300	1000	63 억		109425	N	N	0	N	00	N
102	20240715	120240	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	29750	4400	2	17.36	16294402900	558727	362.51	26000	31300	25550	32950	17750	25350	29163.44	1.72	0	-10143	27516	26432	25566	24482	23616	26975	25025	64	7600	1000	18750	50	1	6370000	1895	8.87	0.94	12	8.77	3355.00	31708.00	31300	20240715	-4.95	15220	20231020	95.47	31300	-4.95	20240715	15520	91.69	20240122	31300	-4.95	20240715	15220	95.47	20231020	1.84	N	009300	1000	63 억		109425	N	N	0	N	00	N
103	20240715	110240	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	29300	3950	2	15.58	14245923850	490416	318.19	26000	31300	25550	32950	17750	25350	29048.65	1.72	0	-19999	27516	26432	25566	24482	23616	26975	25025	64	7600	1000	18750	50	1	6370000	1866	8.73	0.92	12	7.70	3355.00	31708.00	31300	20240715	-6.39	15220	20231020	92.51	31300	-6.39	20240715	15520	88.79	20240122	31300	-6.39	20240715	15220	92.51	20231020	1.84	N	009300	1000	63 억		109425	N	N	0	N	00	N
104	20240715	100240	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	31300	5950	2	23.47	7883040650	277151	179.82	26000	31300	25550	32950	17750	25350	28443.13	1.72	0	-15752	27516	26432	25566	24482	23616	26975	25025	64	7600	1000	18750	50	1	6370000	1994	9.33	0.99	12	4.35	3355.00	31708.00	31300	20240715	0.00	15220	20231020	105.65	31300	0.00	20240715	15520	101.68	20240122	31300	0.00	20240715	15220	105.65	20231020	1.84	N	009300	1000	63 억		109425	Y	N	0	N	00	N
105	20240715	090240	57	100.00	KOSDAQ		제약	N	N	N	N		N	26050	700	2	2.76	252021300	9647	6.26	26000	26450	25750	32950	17750	25350	26124.32	1.72	0	-777	27516	26432	25566	24482	23616	26975	25025	64	7600	1000	18750	50	1	6370000	1659	7.76	0.82	12	0.15	3355.00	31708.00	29800	20240710	-12.58	15220	20231020	71.16	29800	-12.58	20240710	15520	67.85	20240122	29800	-12.58	20240710	15220	71.16	20231020	1.84	N	009300	1000	63 억		109425	N	N	0	N	00	N
106	20240712	160238	57	100.00	KOSDAQ		제약	N	N	N	N		N	25350	150	2	0.60	3913989350	152041	79.33	25000	26650	24700	32750	17650	25200	25745.87	1.80	0	-5863	28166	26682	25866	24382	23566	26275	23975	64	7550	1000	18640	50	1	6370000	1615	7.56	0.80	12	2.39	3355.00	31708.00	29800	20240710	-14.93	15220	20231020	66.56	29800	-14.93	20240710	15520	63.34	20240122	29800	-14.93	20240710	15220	66.56	20231020	1.59	N	009300	1000	63 억		114854	N	N	0	N	00	N
107	20240712	150238	57	100.00	KOSDAQ		제약	N	N	N	N		N	25550	350	2	1.39	3711684400	144086	75.18	25000	26650	24700	32750	17650	25200	25760.36	1.80	0	-6947	28166	26682	25866	24382	23566	26275	23975	64	7550	1000	18640	50	1	6370000	1628	7.62	0.81	12	2.26	3355.00	31708.00	29800	20240710	-14.26	15220	20231020	67.87	29800	-14.26	20240710	15520	64.63	20240122	29800	-14.26	20240710	15220	67.87	20231020	1.59	N	009300	1000	63 억		114854	N	N	0	N	00	N
108	20240712	140240	57	100.00	KOSDAQ		제약	N	N	N	N		N	25900	700	2	2.78	3412340800	132399	69.08	25000	26650	24700	32750	17650	25200	25773.34	1.80	0	-10448	28166	26682	25866	24382	23566	26275	23975	64	7550	1000	18640	50	1	6370000	1650	7.72	0.82	12	2.08	3355.00	31708.00	29800	20240710	-13.09	15220	20231020	70.17	29800	-13.09	20240710	15520	66.88	20240122	29800	-13.09	20240710	15220	70.17	20231020	1.59	N	009300	1000	63 억		114854	N	N	0	N	00	N
109	20240712	130239	57	100.00	KOSDAQ		제약	N	N	N	N		N	26400	1200	2	4.76	3146961550	122183	63.75	25000	26650	24700	32750	17650	25200	25756.32	1.80	0	-10603	28166	26682	25866	24382	23566	26275	23975	64	7550	1000	18640	50	1	6370000	1682	7.87	0.83	12	1.92	3355.00	31708.00	29800	20240710	-11.41	15220	20231020	73.46	29800	-11.41	20240710	15520	70.10	20240122	29800	-11.41	20240710	15220	73.46	20231020	1.59	N	009300	1000	63 억		114854	N	N	0	N	00	N
110	20240712	120239	57	100.00	KOSDAQ		제약	N	N	N	N		N	25900	700	2	2.78	2290804750	89732	46.82	25000	26450	24700	32750	17650	25200	25529.56	1.80	0	-14273	28166	26682	25866	24382	23566	26275	23975	64	7550	1000	18640	50	1	6370000	1650	7.72	0.82	12	1.41	3355.00	31708.00	29800	20240710	-13.09	15220	20231020	70.17	29800	-13.09	20240710	15520	66.88	20240122	29800	-13.09	20240710	15220	70.17	20231020	1.59	N	009300	1000	63 억		114854	N	N	0	N	00	N
111	20240712	110238	57	100.00	KOSDAQ		제약	N	N	N	N		N	25200	0	3	0.00	1222884050	48530	25.32	25000	25750	24700	32750	17650	25200	25198.52	1.80	0	-12398	28166	26682	25866	24382	23566	26275	23975	64	7550	1000	18640	50	1	6370000	1605	7.51	0.79	12	0.76	3355.00	31708.00	29800	20240710	-15.44	15220	20231020	65.57	29800	-15.44	20240710	15520	62.37	20240122	29800	-15.44	20240710	15220	65.57	20231020	1.59	N	009300	1000	63 억		114854	N	N	0	N	00	N
112	20240712	100240	57	100.00	KOSDAQ		제약	N	N	N	N		N	24900	-300	5	-1.19	1046001500	41489	21.65	25000	25750	24700	32750	17650	25200	25211.55	1.80	0	-10341	28166	26682	25866	24382	23566	26275	23975	64	7550	1000	18640	50	1	6370000	1586	7.42	0.79	12	0.65	3355.00	31708.00	29800	20240710	-16.44	15220	20231020	63.60	29800	-16.44	20240710	15520	60.44	20240122	29800	-16.44	20240710	15220	63.60	20231020	1.59	N	009300	1000	63 억		114854	N	N	0	N	00	N
113	20240712	090238	57	100.00	KOSDAQ		제약	N	N	N	N		N	25000	-200	5	-0.79	130012900	5214	2.72	25000	25000	24850	32750	17650	25200	24933.25	1.80	0	298	28166	26682	25866	24382	23566	26275	23975	64	7550	1000	18640	50	1	6370000	1593	7.45	0.79	12	0.08	3355.00	31708.00	29800	20240710	-16.11	15220	20231020	64.26	29800	-16.11	20240710	15520	61.08	20240122	29800	-16.11	20240710	15220	64.26	20231020	1.59	N	009300	1000	63 억		114854	N	N	0	N	00	N
114	20240711	160237	57	100.00	KOSDAQ		제약	N	N	N	N		N	25200	-2000	5	-7.35	4914839150	189891	18.51	26700	27350	25050	35350	19050	27200	25885.36	1.85	0	-7926	33233	30216	26783	23766	20333	31725	25275	64	8150	1000	20120	50	1	6370000	1605	7.51	0.79	12	2.98	3355.00	31708.00	29800	20240710	-15.44	15220	20231020	65.57	29800	-15.44	20240710	15520	62.37	20240122	29800	-15.44	20240710	15220	65.57	20231020	1.62	N	009300	1000	63 억		118023	N	N	0	N	00	N
115	20240711	150240	57	100.00	KOSDAQ		제약	N	N	N	N		N	25350	-1850	5	-6.80	4445354250	171254	16.70	26700	27350	25200	35350	19050	27200	25957.06	1.85	0	-7276	33233	30216	26783	23766	20333	31725	25275	64	8150	1000	20120	50	1	6370000	1615	7.56	0.80	12	2.69	3355.00	31708.00	29800	20240710	-14.93	15220	20231020	66.56	29800	-14.93	20240710	15520	63.34	20240122	29800	-14.93	20240710	15220	66.56	20231020	1.62	N	009300	1000	63 억		118023	N	N	0	N	00	N
116	20240711	140238	57	100.00	KOSDAQ		제약	N	N	N	N		N	25500	-1700	5	-6.25	4212135250	162090	15.80	26700	27350	25200	35350	19050	27200	25985.78	1.85	0	-6248	33233	30216	26783	23766	20333	31725	25275	64	8150	1000	20120	50	1	6370000	1624	7.60	0.80	12	2.54	3355.00	31708.00	29800	20240710	-14.43	15220	20231020	67.54	29800	-14.43	20240710	15520	64.30	20240122	29800	-14.43	20240710	15220	67.54	20231020	1.62	N	009300	1000	63 억		118023	N	N	0	N	00	N
117	20240711	130238	57	100.00	KOSDAQ		제약	N	N	N	N		N	25400	-1800	5	-6.62	4025447150	154768	15.09	26700	27350	25200	35350	19050	27200	26008.92	1.85	0	-4648	33233	30216	26783	23766	20333	31725	25275	64	8150	1000	20120	50	1	6370000	1618	7.57	0.80	12	2.43	3355.00	31708.00	29800	20240710	-14.77	15220	20231020	66.89	29800	-14.77	20240710	15520	63.66	20240122	29800	-14.77	20240710	15220	66.89	20231020	1.62	N	009300	1000	63 억		118023	N	N	0	N	00	N
118	20240711	120239	57	100.00	KOSDAQ		제약	N	N	N	N		N	25450	-1750	5	-6.43	3654308400	140242	13.67	26700	27350	25200	35350	19050	27200	26056.48	1.85	0	-14	33233	30216	26783	23766	20333	31725	25275	64	8150	1000	20120	50	1	6370000	1621	7.59	0.80	12	2.20	3355.00	31708.00	29800	20240710	-14.60	15220	20231020	67.21	29800	-14.60	20240710	15520	63.98	20240122	29800	-14.60	20240710	15220	67.21	20231020	1.62	N	009300	1000	63 억		118023	N	N	0	N	00	N
119	20240711	110238	57	100.00	KOSDAQ		제약	N	N	N	N		N	25400	-1800	5	-6.62	3317705900	126978	12.38	26700	27350	25200	35350	19050	27200	26127.49	1.85	0	3151	33233	30216	26783	23766	20333	31725	25275	64	8150	1000	20120	50	1	6370000	1618	7.57	0.80	12	1.99	3355.00	31708.00	29800	20240710	-14.77	15220	20231020	66.89	29800	-14.77	20240710	15520	63.66	20240122	29800	-14.77	20240710	15220	66.89	20231020	1.62	N	009300	1000	63 억		118023	N	N	0	N	00	N
120	20240711	100237	57	100.00	KOSDAQ		제약	N	N	N	N		N	25850	-1350	5	-4.96	2163495800	81763	7.97	26700	27350	25700	35350	19050	27200	26459.82	1.85	0	3796	33233	30216	26783	23766	20333	31725	25275	64	8150	1000	20120	50	1	6370000	1647	7.70	0.82	12	1.28	3355.00	31708.00	29800	20240710	-13.26	15220	20231020	69.84	29800	-13.26	20240710	15520	66.56	20240122	29800	-13.26	20240710	15220	69.84	20231020	1.62	N	009300	1000	63 억		118023	N	N	0	N	00	N
121	20240711	090237	57	100.00	KOSDAQ		제약	N	N	N	N		N	27200	0	3	0.00	317784450	11852	1.16	26700	27200	26500	35350	19050	27200	26810.00	1.85	0	1099	33233	30216	26783	23766	20333	31725	25275	64	8150	1000	20120	50	1	6370000	1733	8.11	0.86	12	0.19	3355.00	31708.00	29800	20240710	-8.72	15220	20231020	78.71	29800	-8.72	20240710	15520	75.26	20240122	29800	-8.72	20240710	15220	78.71	20231020	1.62	N	009300	1000	63 억		118023	N	N	0	N	00	N
122	20240710	160238	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	27200	3850	2	16.49	27578352850	1017369	2981.83	23650	29800	23350	30350	16350	23350	27107.37	1.69	0	18026	23850	23600	23200	22950	22550	23675	23025	64	7000	1000	17270	50	1	6370000	1733	8.11	0.86	12	15.97	3355.00	31708.00	29800	20240710	-8.72	15220	20231020	78.71	29800	-8.72	20240710	15520	75.26	20240122	29800	-8.72	20240710	15220	78.71	20231020	1.59	N	009300	1000	63 억		107335	N	N	0	N	00	N
123	20240710	150238	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	27150	3800	2	16.27	26322066850	970900	2845.63	23650	29800	23350	30350	16350	23350	27111.00	1.69	0	2164	23850	23600	23200	22950	22550	23675	23025	64	7000	1000	17270	50	1	6370000	1729	8.09	0.86	12	15.24	3355.00	31708.00	29800	20240710	-8.89	15220	20231020	78.38	29800	-8.89	20240710	15520	74.94	20240122	29800	-8.89	20240710	15220	78.38	20231020	1.59	N	009300	1000	63 억		107335	N	N	0	N	00	N
124	20240710	140237	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	28000	4650	2	19.91	20217960550	753290	2207.83	23650	29800	23350	30350	16350	23350	26839.54	1.69	0	3680	23850	23600	23200	22950	22550	23675	23025	64	7000	1000	17270	50	1	6370000	1784	8.35	0.88	12	11.83	3355.00	31708.00	29800	20240710	-6.04	15220	20231020	83.97	29800	-6.04	20240710	15520	80.41	20240122	29800	-6.04	20240710	15220	83.97	20231020	1.59	N	009300	1000	63 억		107335	N	N	0	N	00	N
125	20240710	130237	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	26600	3250	2	13.92	12878600300	495029	1450.89	23650	27750	23350	30350	16350	23350	26015.85	1.69	0	23966	23850	23600	23200	22950	22550	23675	23025	64	7000	1000	17270	50	1	6370000	1694	7.93	0.84	12	7.77	3355.00	31708.00	27750	20240710	-4.14	15220	20231020	74.77	27750	-4.14	20240710	15520	71.39	20240122	27750	-4.14	20240710	15220	74.77	20231020	1.59	N	009300	1000	63 억		107335	N	N	0	N	00	N
126	20240710	120236	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	26700	3350	2	14.35	11725919500	452192	1325.34	23650	27750	23350	30350	16350	23350	25931.28	1.69	0	21995	23850	23600	23200	22950	22550	23675	23025	64	7000	1000	17270	50	1	6370000	1701	7.96	0.84	12	7.10	3355.00	31708.00	27750	20240710	-3.78	15220	20231020	75.43	27750	-3.78	20240710	15520	72.04	20240122	27750	-3.78	20240710	15220	75.43	20231020	1.59	N	009300	1000	63 억		107335	N	N	0	N	00	N
127	20240710	110239	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	27050	3700	2	15.85	10181756900	394682	1156.78	23650	27750	23350	30350	16350	23350	25797.37	1.69	0	11497	23850	23600	23200	22950	22550	23675	23025	64	7000	1000	17270	50	1	6370000	1723	8.06	0.85	12	6.20	3355.00	31708.00	27750	20240710	-2.52	15220	20231020	77.73	27750	-2.52	20240710	15520	74.29	20240122	27750	-2.52	20240710	15220	77.73	20231020	1.59	N	009300	1000	63 억		107335	N	N	0	N	00	N
128	20240710	100237	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	25200	1850	2	7.92	6527889300	256505	751.80	23650	27750	23350	30350	16350	23350	25449.36	1.69	0	-15013	23850	23600	23200	22950	22550	23675	23025	64	7000	1000	17270	50	1	6370000	1605	7.51	0.79	12	4.03	3355.00	31708.00	27750	20240710	-9.19	15220	20231020	65.57	27750	-9.19	20240710	15520	62.37	20240122	27750	-9.19	20240710	15220	65.57	20231020	1.59	N	009300	1000	63 억		107335	N	N	0	N	00	N
129	20240710	090238	57	100.00	KOSDAQ		제약	N	N	N	N		N	23600	250	2	1.07	165640300	7013	20.55	23650	24050	23350	30350	16350	23350	23619.04	1.69	0	-3860	23850	23600	23200	22950	22550	23675	23025	64	7000	1000	17270	50	1	6370000	1503	7.03	0.74	12	0.11	3355.00	31708.00	24950	20240529	-5.41	15220	20231020	55.06	24950	-5.41	20240529	15520	52.06	20240122	24950	-5.41	20240529	15220	55.06	20231020	1.59	N	009300	1000	63 억		107335	N	N	0	N	00	N
130	20240709	160237	57	100.00	KOSDAQ		제약	N	N	N	N		N	23350	150	2	0.65	783653850	33994	26.65	23350	23450	22800	30150	16250	23200	23051.88	1.69	0	-432	25600	24400	23000	21800	20400	25000	22400	64	6950	1000	17160	50	1	6370000	1487	6.96	0.74	12	0.53	3355.00	31708.00	24950	20240529	-6.41	15220	20231020	53.42	24950	-6.41	20240529	15520	50.45	20240122	24950	-6.41	20240529	15220	53.42	20231020	1.63	N	009300	1000	63 억		107447	N	N	0	N	00	N
131	20240709	150237	57	100.00	KOSDAQ		제약	N	N	N	N		N	23200	0	3	0.00	706246350	30676	24.05	23350	23350	22800	30150	16250	23200	23022.77	1.69	0	148	25600	24400	23000	21800	20400	25000	22400	64	6950	1000	17160	50	1	6370000	1478	6.92	0.73	12	0.48	3355.00	31708.00	24950	20240529	-7.01	15220	20231020	52.43	24950	-7.01	20240529	15520	49.48	20240122	24950	-7.01	20240529	15220	52.43	20231020	1.63	N	009300	1000	63 억		107447	N	N	0	N	00	N
132	20240709	140237	57	100.00	KOSDAQ		제약	N	N	N	N		N	23100	-100	5	-0.43	624950900	27162	21.30	23350	23350	22800	30150	16250	23200	23008.28	1.69	0	155	25600	24400	23000	21800	20400	25000	22400	64	6950	1000	17160	50	1	6370000	1471	6.89	0.73	12	0.43	3355.00	31708.00	24950	20240529	-7.41	15220	20231020	51.77	24950	-7.41	20240529	15520	48.84	20240122	24950	-7.41	20240529	15220	51.77	20231020	1.63	N	009300	1000	63 억		107447	N	N	0	N	00	N
133	20240709	130237	57	100.00	KOSDAQ		제약	N	N	N	N		N	23000	-200	5	-0.86	589803150	25637	20.10	23350	23350	22800	30150	16250	23200	23005.93	1.69	0	177	25600	24400	23000	21800	20400	25000	22400	64	6950	1000	17160	50	1	6370000	1465	6.86	0.73	12	0.40	3355.00	31708.00	24950	20240529	-7.82	15220	20231020	51.12	24950	-7.82	20240529	15520	48.20	20240122	24950	-7.82	20240529	15220	51.12	20231020	1.63	N	009300	1000	63 억		107447	N	N	0	N	00	N
134	20240709	120239	57	100.00	KOSDAQ		제약	N	N	N	N		N	23150	-50	5	-0.22	472983450	20553	16.11	23350	23350	22800	30150	16250	23200	23012.87	1.69	0	-279	25600	24400	23000	21800	20400	25000	22400	64	6950	1000	17160	50	1	6370000	1475	6.90	0.73	12	0.32	3355.00	31708.00	24950	20240529	-7.21	15220	20231020	52.10	24950	-7.21	20240529	15520	49.16	20240122	24950	-7.21	20240529	15220	52.10	20231020	1.63	N	009300	1000	63 억		107447	N	N	0	N	00	N
135	20240709	110238	57	100.00	KOSDAQ		제약	N	N	N	N		N	23000	-200	5	-0.86	366503700	15934	12.49	23350	23350	22800	30150	16250	23200	23001.36	1.69	0	-66	25600	24400	23000	21800	20400	25000	22400	64	6950	1000	17160	50	1	6370000	1465	6.86	0.73	12	0.25	3355.00	31708.00	24950	20240529	-7.82	15220	20231020	51.12	24950	-7.82	20240529	15520	48.20	20240122	24950	-7.82	20240529	15220	51.12	20231020	1.63	N	009300	1000	63 억		107447	N	N	0	N	00	N
136	20240709	100237	57	100.00	KOSDAQ		제약	N	N	N	N		N	23100	-100	5	-0.43	231157600	10035	7.87	23350	23350	22800	30150	16250	23200	23035.14	1.69	0	-512	25600	24400	23000	21800	20400	25000	22400	64	6950	1000	17160	50	1	6370000	1471	6.89	0.73	12	0.16	3355.00	31708.00	24950	20240529	-7.41	15220	20231020	51.77	24950	-7.41	20240529	15520	48.84	20240122	24950	-7.41	20240529	15220	51.77	20231020	1.63	N	009300	1000	63 억		107447	N	N	0	N	00	N
137	20240709	090237	57	100.00	KOSDAQ		제약	N	N	N	N		N	22850	-350	5	-1.51	43956450	1901	1.49	23350	23350	22850	30150	16250	23200	23122.80	1.69	0	-494	25600	24400	23000	21800	20400	25000	22400	64	6950	1000	17160	50	1	6370000	1456	6.81	0.72	12	0.03	3355.00	31708.00	24950	20240529	-8.42	15220	20231020	50.13	24950	-8.42	20240529	15520	47.23	20240122	24950	-8.42	20240529	15220	50.13	20231020	1.63	N	009300	1000	63 억		107447	N	N	0	N	00	N
138	20240708	160236	57	100.00	KOSDAQ		제약	N	N	N	N		N	23200	1600	2	7.41	2958727500	127485	465.82	21650	24200	21600	28050	15150	21600	23214.77	1.53	0	10818	22266	21932	21716	21382	21166	21825	21275	64	6450	1000	15980	50	1	6370000	1478	6.92	0.73	12	2.00	3355.00	31708.00	24950	20240529	-7.01	15220	20231020	52.43	24950	-7.01	20240529	15520	49.48	20240122	24950	-7.01	20240529	15220	52.43	20231020	1.62	N	009300	1000	63 억		97483	N	N	0	N	00	N
139	20240708	150237	57	100.00	KOSDAQ		제약	N	N	N	N		N	23300	1700	2	7.87	2860756850	123264	450.39	21650	24200	21600	28050	15150	21600	23214.92	1.53	0	10582	22266	21932	21716	21382	21166	21825	21275	64	6450	1000	15980	50	1	6370000	1484	6.94	0.73	12	1.94	3355.00	31708.00	24950	20240529	-6.61	15220	20231020	53.09	24950	-6.61	20240529	15520	50.13	20240122	24950	-6.61	20240529	15220	53.09	20231020	1.62	N	009300	1000	63 억		97483	N	N	0	N	00	N
140	20240708	140237	57	100.00	KOSDAQ		제약	N	N	N	N		N	23350	1750	2	8.10	2752777350	118624	433.44	21650	24200	21600	28050	15150	21600	23212.70	1.53	0	9913	22266	21932	21716	21382	21166	21825	21275	64	6450	1000	15980	50	1	6370000	1487	6.96	0.74	12	1.86	3355.00	31708.00	24950	20240529	-6.41	15220	20231020	53.42	24950	-6.41	20240529	15520	50.45	20240122	24950	-6.41	20240529	15220	53.42	20231020	1.62	N	009300	1000	63 억		97483	N	N	0	N	00	N
141	20240708	130235	57	100.00	KOSDAQ		제약	N	N	N	N		N	23550	1950	2	9.03	2601663700	112185	409.91	21650	24200	21600	28050	15150	21600	23197.96	1.53	0	9080	22266	21932	21716	21382	21166	21825	21275	64	6450	1000	15980	50	1	6370000	1500	7.02	0.74	12	1.76	3355.00	31708.00	24950	20240529	-5.61	15220	20231020	54.73	24950	-5.61	20240529	15520	51.74	20240122	24950	-5.61	20240529	15220	54.73	20231020	1.62	N	009300	1000	63 억		97483	N	N	0	N	00	N
142	20240708	120237	57	100.00	KOSDAQ		제약	N	N	N	N		N	23300	1700	2	7.87	2293347500	99059	361.95	21650	24200	21600	28050	15150	21600	23159.20	1.53	0	8357	22266	21932	21716	21382	21166	21825	21275	64	6450	1000	15980	50	1	6370000	1484	6.94	0.73	12	1.56	3355.00	31708.00	24950	20240529	-6.61	15220	20231020	53.09	24950	-6.61	20240529	15520	50.13	20240122	24950	-6.61	20240529	15220	53.09	20231020	1.62	N	009300	1000	63 억		97483	N	N	0	N	00	N
143	20240708	110235	57	100.00	KOSDAQ		제약	N	N	N	N		N	23050	1450	2	6.71	1113878050	49019	179.11	21650	23400	21600	28050	15150	21600	22734.97	1.53	0	245	22266	21932	21716	21382	21166	21825	21275	64	6450	1000	15980	50	1	6370000	1468	6.87	0.73	12	0.77	3355.00	31708.00	24950	20240529	-7.62	15220	20231020	51.45	24950	-7.62	20240529	15520	48.52	20240122	24950	-7.62	20240529	15220	51.45	20231020	1.62	N	009300	1000	63 억		97483	N	N	0	N	00	N
144	20240708	100236	57	100.00	KOSDAQ		제약	N	N	N	N		N	22600	1000	2	4.63	460920900	20614	75.32	21650	22800	21600	28050	15150	21600	22378.49	1.53	0	2430	22266	21932	21716	21382	21166	21825	21275	64	6450	1000	15980	50	1	6370000	1440	6.74	0.71	12	0.32	3355.00	31708.00	24950	20240529	-9.42	15220	20231020	48.49	24950	-9.42	20240529	15520	45.62	20240122	24950	-9.42	20240529	15220	48.49	20231020	1.62	N	009300	1000	63 억		97483	N	N	0	N	00	N
145	20240708	090236	57	100.00	KOSDAQ		제약	N	N	N	N		N	21750	150	2	0.69	13813450	639	2.33	21650	21800	21600	28050	15150	21600	21679.50	1.53	0	-53	22266	21932	21716	21382	21166	21825	21275	64	6450	1000	15980	50	1	6370000	1385	6.48	0.69	12	0.01	3355.00	31708.00	24950	20240529	-12.83	15220	20231020	42.90	24950	-12.83	20240529	15520	40.14	20240122	24950	-12.83	20240529	15220	42.90	20231020	1.62	N	009300	1000	63 억		97483	N	N	0	N	00	N
146	20240705	160235	57	100.00	KOSDAQ		제약	N	N	N	N		N	21600	-400	5	-1.82	594576600	27364	93.06	21900	22050	21500	28600	15400	22000	21728.95	1.61	0	-5002	22700	22350	21950	21600	21200	22525	21775	64	6600	1000	16280	50	1	6370000	1376	6.44	0.68	12	0.43	3355.00	31708.00	24950	20240529	-13.43	15220	20231020	41.92	24950	-13.43	20240529	15520	39.18	20240122	24950	-13.43	20240529	15220	41.92	20231020	1.60	N	009300	1000	63 억		102458	N	N	0	N	00	N
147	20240705	150236	57	100.00	KOSDAQ		제약	N	N	N	N		N	21700	-300	5	-1.36	485650650	22344	75.99	21900	22050	21500	28600	15400	22000	21735.17	1.61	0	-4079	22700	22350	21950	21600	21200	22525	21775	64	6600	1000	16280	50	1	6370000	1382	6.47	0.68	12	0.35	3355.00	31708.00	24950	20240529	-13.03	15220	20231020	42.58	24950	-13.03	20240529	15520	39.82	20240122	24950	-13.03	20240529	15220	42.58	20231020	1.60	N	009300	1000	63 억		102458	N	N	0	N	00	N
148	20240705	140236	57	100.00	KOSDAQ		제약	N	N	N	N		N	21750	-250	5	-1.14	359883500	16521	56.18	21900	22050	21600	28600	15400	22000	21783.40	1.61	0	-1939	22700	22350	21950	21600	21200	22525	21775	64	6600	1000	16280	50	1	6370000	1385	6.48	0.69	12	0.26	3355.00	31708.00	24950	20240529	-12.83	15220	20231020	42.90	24950	-12.83	20240529	15520	40.14	20240122	24950	-12.83	20240529	15220	42.90	20231020	1.60	N	009300	1000	63 억		102458	N	N	0	N	00	N
149	20240705	130235	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	-200	5	-0.91	253297300	11645	39.60	21900	21950	21600	28600	15400	22000	21751.59	1.61	0	-1330	22700	22350	21950	21600	21200	22525	21775	64	6600	1000	16280	50	1	6370000	1389	6.50	0.69	12	0.18	3355.00	31708.00	24950	20240529	-12.63	15220	20231020	43.23	24950	-12.63	20240529	15520	40.46	20240122	24950	-12.63	20240529	15220	43.23	20231020	1.60	N	009300	1000	63 억		102458	N	N	0	N	00	N
150	20240705	120235	57	100.00	KOSDAQ		제약	N	N	N	N		N	21750	-250	5	-1.14	135230450	6201	21.09	21900	21950	21700	28600	15400	22000	21807.85	1.61	0	221	22700	22350	21950	21600	21200	22525	21775	64	6600	1000	16280	50	1	6370000	1385	6.48	0.69	12	0.10	3355.00	31708.00	24950	20240529	-12.83	15220	20231020	42.90	24950	-12.83	20240529	15520	40.14	20240122	24950	-12.83	20240529	15220	42.90	20231020	1.60	N	009300	1000	63 억		102458	N	N	0	N	00	N
151	20240705	110235	57	100.00	KOSDAQ		제약	N	N	N	N		N	21850	-150	5	-0.68	87368700	4001	13.61	21900	21950	21700	28600	15400	22000	21836.72	1.61	0	-41	22700	22350	21950	21600	21200	22525	21775	64	6600	1000	16280	50	1	6370000	1392	6.51	0.69	12	0.06	3355.00	31708.00	24950	20240529	-12.42	15220	20231020	43.56	24950	-12.42	20240529	15520	40.79	20240122	24950	-12.42	20240529	15220	43.56	20231020	1.60	N	009300	1000	63 억		102458	N	N	0	N	00	N
152	20240705	100235	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	-100	5	-0.45	56148200	2572	8.75	21900	21950	21700	28600	15400	22000	21830.56	1.61	0	293	22700	22350	21950	21600	21200	22525	21775	64	6600	1000	16280	50	1	6370000	1395	6.53	0.69	12	0.04	3355.00	31708.00	24950	20240529	-12.22	15220	20231020	43.89	24950	-12.22	20240529	15520	41.11	20240122	24950	-12.22	20240529	15220	43.89	20231020	1.60	N	009300	1000	63 억		102458	N	N	0	N	00	N
153	20240705	090236	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	-100	5	-0.45	5496900	251	0.85	21900	21900	21900	28600	15400	22000	21900.00	1.61	0	54	22700	22350	21950	21600	21200	22525	21775	64	6600	1000	16280	50	1	6370000	1395	6.53	0.69	12	0.00	3355.00	31708.00	24950	20240529	-12.22	15220	20231020	43.89	24950	-12.22	20240529	15520	41.11	20240122	24950	-12.22	20240529	15220	43.89	20231020	1.60	N	009300	1000	63 억		102458	N	N	0	N	00	N
154	20240704	160234	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	250	2	1.15	641718000	29275	147.86	21900	22300	21550	28250	15250	21750	21920.33	1.72	0	-7211	22250	22000	21650	21400	21050	21825	21225	64	6500	1000	16090	50	1	6370000	1401	6.56	0.69	12	0.46	3355.00	31708.00	24950	20240529	-11.82	15220	20231020	44.55	24950	-11.82	20240529	15520	41.75	20240122	24950	-11.82	20240529	15220	44.55	20231020	1.71	N	009300	1000	63 억		109728	N	N	0	N	00	N
155	20240704	150235	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	200	2	0.92	620313250	28300	142.94	21900	22300	21550	28250	15250	21750	21919.20	1.72	0	-6787	22250	22000	21650	21400	21050	21825	21225	64	6500	1000	16090	50	1	6370000	1398	6.54	0.69	12	0.44	3355.00	31708.00	24950	20240529	-12.02	15220	20231020	44.22	24950	-12.02	20240529	15520	41.43	20240122	24950	-12.02	20240529	15220	44.22	20231020	1.71	N	009300	1000	63 억		109728	N	N	0	N	00	N
156	20240704	140235	57	100.00	KOSDAQ		제약	N	N	N	N		N	21850	100	2	0.46	546110950	24920	125.86	21900	22300	21550	28250	15250	21750	21914.56	1.72	0	-5722	22250	22000	21650	21400	21050	21825	21225	64	6500	1000	16090	50	1	6370000	1392	6.51	0.69	12	0.39	3355.00	31708.00	24950	20240529	-12.42	15220	20231020	43.56	24950	-12.42	20240529	15520	40.79	20240122	24950	-12.42	20240529	15220	43.56	20231020	1.71	N	009300	1000	63 억		109728	N	N	0	N	00	N
157	20240704	130236	57	100.00	KOSDAQ		제약	N	N	N	N		N	22050	300	2	1.38	476627000	21754	109.87	21900	22300	21550	28250	15250	21750	21909.86	1.72	0	-4022	22250	22000	21650	21400	21050	21825	21225	64	6500	1000	16090	50	1	6370000	1405	6.57	0.70	12	0.34	3355.00	31708.00	24950	20240529	-11.62	15220	20231020	44.88	24950	-11.62	20240529	15520	42.07	20240122	24950	-11.62	20240529	15220	44.88	20231020	1.71	N	009300	1000	63 억		109728	N	N	0	N	00	N
158	20240704	120235	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	500	2	2.30	356000650	16313	82.39	21900	22250	21550	28250	15250	21750	21823.13	1.72	0	-1308	22250	22000	21650	21400	21050	21825	21225	64	6500	1000	16090	50	1	6370000	1417	6.63	0.70	12	0.26	3355.00	31708.00	24950	20240529	-10.82	15220	20231020	46.19	24950	-10.82	20240529	15520	43.36	20240122	24950	-10.82	20240529	15220	46.19	20231020	1.71	N	009300	1000	63 억		109728	N	N	0	N	00	N
159	20240704	110235	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	250	2	1.15	332656550	15256	77.05	21900	22150	21550	28250	15250	21750	21804.97	1.72	0	-956	22250	22000	21650	21400	21050	21825	21225	64	6500	1000	16090	50	1	6370000	1401	6.56	0.69	12	0.24	3355.00	31708.00	24950	20240529	-11.82	15220	20231020	44.55	24950	-11.82	20240529	15520	41.75	20240122	24950	-11.82	20240529	15220	44.55	20231020	1.71	N	009300	1000	63 억		109728	N	N	0	N	00	N
160	20240704	100235	57	100.00	KOSDAQ		제약	N	N	N	N		N	21650	-100	5	-0.46	199332100	9176	46.35	21900	22000	21550	28250	15250	21750	21723.20	1.72	0	-963	22250	22000	21650	21400	21050	21825	21225	64	6500	1000	16090	50	1	6370000	1379	6.45	0.68	12	0.14	3355.00	31708.00	24950	20240529	-13.23	15220	20231020	42.25	24950	-13.23	20240529	15520	39.50	20240122	24950	-13.23	20240529	15220	42.25	20231020	1.71	N	009300	1000	63 억		109728	N	N	0	N	00	N
161	20240704	090235	57	100.00	KOSDAQ		제약	N	N	N	N		N	21750	0	3	0.00	24450450	1120	5.66	21900	21950	21750	28250	15250	21750	21830.76	1.72	0	-679	22250	22000	21650	21400	21050	21825	21225	64	6500	1000	16090	50	1	6370000	1385	6.48	0.69	12	0.02	3355.00	31708.00	24950	20240529	-12.83	15220	20231020	42.90	24950	-12.83	20240529	15520	40.14	20240122	24950	-12.83	20240529	15220	42.90	20231020	1.71	N	009300	1000	63 억		109728	N	N	0	N	00	N
162	20240703	160233	57	100.00	KOSDAQ		제약	N	N	N	N		N	21750	-50	5	-0.23	427432150	19799	41.75	21800	21900	21300	28300	15300	21800	21588.25	1.80	0	-5424	22733	22266	21633	21166	20533	22350	21250	64	6500	1000	16130	50	1	6370000	1385	6.48	0.69	12	0.31	3355.00	31708.00	24950	20240529	-12.83	15220	20231020	42.90	24950	-12.83	20240529	15520	40.14	20240122	24950	-12.83	20240529	15220	42.90	20231020	1.76	N	009300	1000	63 억		114910	N	N	0	N	00	N
163	20240703	150235	57	100.00	KOSDAQ		제약	N	N	N	N		N	21600	-200	5	-0.92	400366650	18554	39.12	21800	21900	21300	28300	15300	21800	21578.45	1.80	0	-4688	22733	22266	21633	21166	20533	22350	21250	64	6500	1000	16130	50	1	6370000	1376	6.44	0.68	12	0.29	3355.00	31708.00	24950	20240529	-13.43	15220	20231020	41.92	24950	-13.43	20240529	15520	39.18	20240122	24950	-13.43	20240529	15220	41.92	20231020	1.76	N	009300	1000	63 억		114910	N	N	0	N	00	N
164	20240703	140234	57	100.00	KOSDAQ		제약	N	N	N	N		N	21700	-100	5	-0.46	304955450	14164	29.87	21800	21850	21300	28300	15300	21800	21530.32	1.80	0	-2675	22733	22266	21633	21166	20533	22350	21250	64	6500	1000	16130	50	1	6370000	1382	6.47	0.68	12	0.22	3355.00	31708.00	24950	20240529	-13.03	15220	20231020	42.58	24950	-13.03	20240529	15520	39.82	20240122	24950	-13.03	20240529	15220	42.58	20231020	1.76	N	009300	1000	63 억		114910	N	N	0	N	00	N
165	20240703	130234	57	100.00	KOSDAQ		제약	N	N	N	N		N	21650	-150	5	-0.69	270902550	12592	26.55	21800	21850	21300	28300	15300	21800	21513.86	1.80	0	-2315	22733	22266	21633	21166	20533	22350	21250	64	6500	1000	16130	50	1	6370000	1379	6.45	0.68	12	0.20	3355.00	31708.00	24950	20240529	-13.23	15220	20231020	42.25	24950	-13.23	20240529	15520	39.50	20240122	24950	-13.23	20240529	15220	42.25	20231020	1.76	N	009300	1000	63 억		114910	N	N	0	N	00	N
166	20240703	120234	57	100.00	KOSDAQ		제약	N	N	N	N		N	21600	-200	5	-0.92	233169750	10836	22.85	21800	21850	21300	28300	15300	21800	21518.06	1.80	0	-2320	22733	22266	21633	21166	20533	22350	21250	64	6500	1000	16130	50	1	6370000	1376	6.44	0.68	12	0.17	3355.00	31708.00	24950	20240529	-13.43	15220	20231020	41.92	24950	-13.43	20240529	15520	39.18	20240122	24950	-13.43	20240529	15220	41.92	20231020	1.76	N	009300	1000	63 억		114910	N	N	0	N	00	N
167	20240703	110235	57	100.00	KOSDAQ		제약	N	N	N	N		N	21350	-450	5	-2.06	201873550	9385	19.79	21800	21850	21300	28300	15300	21800	21510.23	1.80	0	-2206	22733	22266	21633	21166	20533	22350	21250	64	6500	1000	16130	50	1	6370000	1360	6.36	0.67	12	0.15	3355.00	31708.00	24950	20240529	-14.43	15220	20231020	40.28	24950	-14.43	20240529	15520	37.56	20240122	24950	-14.43	20240529	15220	40.28	20231020	1.76	N	009300	1000	63 억		114910	N	N	0	N	00	N
168	20240703	100235	57	100.00	KOSDAQ		제약	N	N	N	N		N	21450	-350	5	-1.61	129700500	6020	12.69	21800	21850	21300	28300	15300	21800	21544.93	1.80	0	-2249	22733	22266	21633	21166	20533	22350	21250	64	6500	1000	16130	50	1	6370000	1366	6.39	0.68	12	0.09	3355.00	31708.00	24950	20240529	-14.03	15220	20231020	40.93	24950	-14.03	20240529	15520	38.21	20240122	24950	-14.03	20240529	15220	40.93	20231020	1.76	N	009300	1000	63 억		114910	N	N	0	N	00	N
169	20240703	090235	57	100.00	KOSDAQ		제약	N	N	N	N		N	21500	-300	5	-1.38	13613700	629	1.33	21800	21800	21500	28300	15300	21800	21643.40	1.80	0	-461	22733	22266	21633	21166	20533	22350	21250	64	6500	1000	16130	50	1	6370000	1370	6.41	0.68	12	0.01	3355.00	31708.00	24950	20240529	-13.83	15220	20231020	41.26	24950	-13.83	20240529	15520	38.53	20240122	24950	-13.83	20240529	15220	41.26	20231020	1.76	N	009300	1000	63 억		114910	N	N	0	N	00	N
170	20240702	160234	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	-200	5	-0.91	1015853550	47089	154.91	21800	22100	21000	28600	15400	22000	21573.05	1.59	0	13623	22666	22332	21966	21632	21266	22150	21450	64	6600	1000	16280	50	1	6370000	1389	6.50	0.69	12	0.74	3355.00	31708.00	24950	20240529	-12.63	15220	20231020	43.23	24950	-12.63	20240529	15520	40.46	20240122	24950	-12.63	20240529	15220	43.23	20231020	1.83	N	009300	1000	63 억		101392	N	N	0	N	00	N
171	20240702	150234	57	100.00	KOSDAQ		제약	N	N	N	N		N	21700	-300	5	-1.36	964683950	44728	147.15	21800	22100	21000	28600	15400	22000	21567.79	1.59	0	13661	22666	22332	21966	21632	21266	22150	21450	64	6600	1000	16280	50	1	6370000	1382	6.47	0.68	12	0.70	3355.00	31708.00	24950	20240529	-13.03	15220	20231020	42.58	24950	-13.03	20240529	15520	39.82	20240122	24950	-13.03	20240529	15220	42.58	20231020	1.83	N	009300	1000	63 억		101392	N	N	0	N	00	N
172	20240702	140234	57	100.00	KOSDAQ		제약	N	N	N	N		N	21700	-300	5	-1.36	820655350	38104	125.35	21800	22100	21000	28600	15400	22000	21537.25	1.59	0	10052	22666	22332	21966	21632	21266	22150	21450	64	6600	1000	16280	50	1	6370000	1382	6.47	0.68	12	0.60	3355.00	31708.00	24950	20240529	-13.03	15220	20231020	42.58	24950	-13.03	20240529	15520	39.82	20240122	24950	-13.03	20240529	15220	42.58	20231020	1.83	N	009300	1000	63 억		101392	N	N	0	N	00	N
173	20240702	130234	57	100.00	KOSDAQ		제약	N	N	N	N		N	21850	-150	5	-0.68	720335750	33498	110.20	21800	22100	21000	28600	15400	22000	21503.84	1.59	0	10224	22666	22332	21966	21632	21266	22150	21450	64	6600	1000	16280	50	1	6370000	1392	6.51	0.69	12	0.53	3355.00	31708.00	24950	20240529	-12.42	15220	20231020	43.56	24950	-12.42	20240529	15520	40.79	20240122	24950	-12.42	20240529	15220	43.56	20231020	1.83	N	009300	1000	63 억		101392	N	N	0	N	00	N
174	20240702	120235	57	100.00	KOSDAQ		제약	N	N	N	N		N	21700	-300	5	-1.36	645448000	30049	98.86	21800	22100	21000	28600	15400	22000	21479.85	1.59	0	9900	22666	22332	21966	21632	21266	22150	21450	64	6600	1000	16280	50	1	6370000	1382	6.47	0.68	12	0.47	3355.00	31708.00	24950	20240529	-13.03	15220	20231020	42.58	24950	-13.03	20240529	15520	39.82	20240122	24950	-13.03	20240529	15220	42.58	20231020	1.83	N	009300	1000	63 억		101392	N	N	0	N	00	N
175	20240702	110233	57	100.00	KOSDAQ		제약	N	N	N	N		N	21650	-350	5	-1.59	604187500	28142	92.58	21800	22100	21000	28600	15400	22000	21469.25	1.59	0	9633	22666	22332	21966	21632	21266	22150	21450	64	6600	1000	16280	50	1	6370000	1379	6.45	0.68	12	0.44	3355.00	31708.00	24950	20240529	-13.23	15220	20231020	42.25	24950	-13.23	20240529	15520	39.50	20240122	24950	-13.23	20240529	15220	42.25	20231020	1.83	N	009300	1000	63 억		101392	N	N	0	N	00	N
176	20240702	100234	57	100.00	KOSDAQ		제약	N	N	N	N		N	21400	-600	5	-2.73	322858850	14955	49.20	21800	22100	21250	28600	15400	22000	21588.69	1.59	0	6032	22666	22332	21966	21632	21266	22150	21450	64	6600	1000	16280	50	1	6370000	1363	6.38	0.67	12	0.23	3355.00	31708.00	24950	20240529	-14.23	15220	20231020	40.60	24950	-14.23	20240529	15520	37.89	20240122	24950	-14.23	20240529	15220	40.60	20231020	1.83	N	009300	1000	63 억		101392	N	N	0	N	00	N
177	20240702	090234	57	100.00	KOSDAQ		제약	N	N	N	N		N	22050	50	2	0.23	15078600	690	2.27	21800	22050	21800	28600	15400	22000	21853.04	1.59	0	146	22666	22332	21966	21632	21266	22150	21450	64	6600	1000	16280	50	1	6370000	1405	6.57	0.70	12	0.01	3355.00	31708.00	24950	20240529	-11.62	15220	20231020	44.88	24950	-11.62	20240529	15520	42.07	20240122	24950	-11.62	20240529	15220	44.88	20231020	1.83	N	009300	1000	63 억		101392	N	N	0	N	00	N
178	20240701	160233	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	-150	5	-0.68	667506650	30376	72.33	22100	22300	21600	28750	15550	22150	21974.77	1.57	0	1549	23383	22766	22283	21666	21183	22525	21425	64	6600	1000	16390	50	1	6370000	1401	6.56	0.69	12	0.48	3355.00	31708.00	24950	20240529	-11.82	15220	20231020	44.55	24950	-11.82	20240529	15520	41.75	20240122	24950	-11.82	20240529	15220	44.55	20231020	1.85	N	009300	1000	63 억		100121	N	N	0	N	00	N
179	20240701	150234	57	100.00	KOSDAQ		제약	N	N	N	N		N	21850	-300	5	-1.35	614827400	27980	66.63	22100	22300	21600	28750	15550	22150	21973.79	1.57	0	2422	23383	22766	22283	21666	21183	22525	21425	64	6600	1000	16390	50	1	6370000	1392	6.51	0.69	12	0.44	3355.00	31708.00	24950	20240529	-12.42	15220	20231020	43.56	24950	-12.42	20240529	15520	40.79	20240122	24950	-12.42	20240529	15220	43.56	20231020	1.85	N	009300	1000	63 억		100121	N	N	0	N	00	N
180	20240701	140233	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	-150	5	-0.68	483866450	21980	52.34	22100	22300	21850	28750	15550	22150	22013.92	1.57	0	1703	23383	22766	22283	21666	21183	22525	21425	64	6600	1000	16390	50	1	6370000	1401	6.56	0.69	12	0.35	3355.00	31708.00	24950	20240529	-11.82	15220	20231020	44.55	24950	-11.82	20240529	15520	41.75	20240122	24950	-11.82	20240529	15220	44.55	20231020	1.85	N	009300	1000	63 억		100121	N	N	0	N	00	N
181	20240701	130234	57	100.00	KOSDAQ		제약	N	N	N	N		N	22050	-100	5	-0.45	436649700	19844	47.25	22100	22250	21850	28750	15550	22150	22004.09	1.57	0	2219	23383	22766	22283	21666	21183	22525	21425	64	6600	1000	16390	50	1	6370000	1405	6.57	0.70	12	0.31	3355.00	31708.00	24950	20240529	-11.62	15220	20231020	44.88	24950	-11.62	20240529	15520	42.07	20240122	24950	-11.62	20240529	15220	44.88	20231020	1.85	N	009300	1000	63 억		100121	N	N	0	N	00	N
182	20240701	120234	57	100.00	KOSDAQ		제약	N	N	N	N		N	22050	-100	5	-0.45	379904600	17259	41.10	22100	22250	21850	28750	15550	22150	22011.94	1.57	0	1165	23383	22766	22283	21666	21183	22525	21425	64	6600	1000	16390	50	1	6370000	1405	6.57	0.70	12	0.27	3355.00	31708.00	24950	20240529	-11.62	15220	20231020	44.88	24950	-11.62	20240529	15520	42.07	20240122	24950	-11.62	20240529	15220	44.88	20231020	1.85	N	009300	1000	63 억		100121	N	N	0	N	00	N
183	20240701	110233	57	100.00	KOSDAQ		제약	N	N	N	N		N	22050	-100	5	-0.45	354548900	16105	38.35	22100	22250	21850	28750	15550	22150	22014.80	1.57	0	1081	23383	22766	22283	21666	21183	22525	21425	64	6600	1000	16390	50	1	6370000	1405	6.57	0.70	12	0.25	3355.00	31708.00	24950	20240529	-11.62	15220	20231020	44.88	24950	-11.62	20240529	15520	42.07	20240122	24950	-11.62	20240529	15220	44.88	20231020	1.85	N	009300	1000	63 억		100121	N	N	0	N	00	N
184	20240701	100233	57	100.00	KOSDAQ		제약	N	N	N	N		N	22150	0	3	0.00	288619900	13107	31.21	22100	22250	21850	28750	15550	22150	22020.25	1.57	0	2272	23383	22766	22283	21666	21183	22525	21425	64	6600	1000	16390	50	1	6370000	1411	6.60	0.70	12	0.21	3355.00	31708.00	24950	20240529	-11.22	15220	20231020	45.53	24950	-11.22	20240529	15520	42.72	20240122	24950	-11.22	20240529	15220	45.53	20231020	1.85	N	009300	1000	63 억		100121	N	N	0	N	00	N
185	20240701	090233	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	-50	5	-0.23	68171800	3105	7.39	22100	22150	21850	28750	15550	22150	21955.24	1.57	0	1559	23383	22766	22283	21666	21183	22525	21425	64	6600	1000	16390	50	1	6370000	1408	6.59	0.70	12	0.05	3355.00	31708.00	24950	20240529	-11.42	15220	20231020	45.20	24950	-11.42	20240529	15520	42.40	20240122	24950	-11.42	20240529	15220	45.20	20231020	1.85	N	009300	1000	63 억		100121	N	N	0	N	00	N