KissMeData/023910/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	160351	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	-50	5	-0.18	248212550	8788	280.32	28350	28450	28000	36700	19800	28250	28244.49	17.65	0	-803	28550	28400	28250	28100	27950	28400	28100	30	8450	500	20900	50	1	6000000	1692	5.95	0.67	12	0.15	4738.00	41899.00	29650	20240219	-4.89	25500	20230726	10.59	29650	-4.89	20240219	27450	2.73	20240102	29650	-4.89	20240219	26200	7.63	20230801	0.37	N	023910	500	30 억		1058857	N	N	0	N	00	N
3	20240731	150352	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	0	3	0.00	218610450	7740	246.89	28350	28450	28000	36700	19800	28250	28244.24	17.65	0	-204	28550	28400	28250	28100	27950	28400	28100	30	8450	500	20900	50	1	6000000	1695	5.96	0.67	12	0.13	4738.00	41899.00	29650	20240219	-4.72	25500	20230726	10.78	29650	-4.72	20240219	27450	2.91	20240102	29650	-4.72	20240219	26200	7.82	20230801	0.37	N	023910	500	30 억		1058857	N	N	0	N	00	N
4	20240731	140354	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	0	3	0.00	102221050	3628	115.73	28350	28450	28000	36700	19800	28250	28175.59	17.65	0	118	28550	28400	28250	28100	27950	28400	28100	30	8450	500	20900	50	1	6000000	1695	5.96	0.67	12	0.06	4738.00	41899.00	29650	20240219	-4.72	25500	20230726	10.78	29650	-4.72	20240219	27450	2.91	20240102	29650	-4.72	20240219	26200	7.82	20230801	0.37	N	023910	500	30 억		1058857	N	N	0	N	00	N
5	20240731	130354	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	-50	5	-0.18	77609950	2752	87.78	28350	28450	28000	36700	19800	28250	28201.29	17.65	0	150	28550	28400	28250	28100	27950	28400	28100	30	8450	500	20900	50	1	6000000	1692	5.95	0.67	12	0.05	4738.00	41899.00	29650	20240219	-4.89	25500	20230726	10.59	29650	-4.89	20240219	27450	2.73	20240102	29650	-4.89	20240219	26200	7.63	20230801	0.37	N	023910	500	30 억		1058857	N	N	0	N	00	N
6	20240731	120355	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	-50	5	-0.18	52795100	1868	59.59	28350	28450	28200	36700	19800	28250	28262.90	17.65	0	-1	28550	28400	28250	28100	27950	28400	28100	30	8450	500	20900	50	1	6000000	1692	5.95	0.67	12	0.03	4738.00	41899.00	29650	20240219	-4.89	25500	20230726	10.59	29650	-4.89	20240219	27450	2.73	20240102	29650	-4.89	20240219	26200	7.63	20230801	0.37	N	023910	500	30 억		1058857	N	N	0	N	00	N
7	20240731	110353	57	100.00	KOSDAQ		제약	N	N	N	N		N	28350	100	2	0.35	23447400	828	26.41	28350	28450	28250	36700	19800	28250	28318.12	17.65	0	10	28550	28400	28250	28100	27950	28400	28100	30	8450	500	20900	50	1	6000000	1701	5.98	0.68	12	0.01	4738.00	41899.00	29650	20240219	-4.38	25500	20230726	11.18	29650	-4.38	20240219	27450	3.28	20240102	29650	-4.38	20240219	26200	8.21	20230801	0.37	N	023910	500	30 억		1058857	N	N	0	N	00	N
8	20240731	100353	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	50	2	0.18	14769400	521	16.62	28350	28450	28250	36700	19800	28250	28348.18	17.65	0	3	28550	28400	28250	28100	27950	28400	28100	30	8450	500	20900	50	1	6000000	1698	5.97	0.68	12	0.01	4738.00	41899.00	29650	20240219	-4.55	25500	20230726	10.98	29650	-4.55	20240219	27450	3.10	20240102	29650	-4.55	20240219	26200	8.02	20230801	0.37	N	023910	500	30 억		1058857	N	N	0	N	00	N
9	20240731	090348	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	0	3	0.00	311650	11	0.35	28350	28350	28250	36700	19800	28250	28331.82	17.65	0	-1	28550	28400	28250	28100	27950	28400	28100	30	8450	500	20900	50	1	6000000	1695	5.96	0.67	12	0.00	4738.00	41899.00	29650	20240219	-4.72	25500	20230726	10.78	29650	-4.72	20240219	27450	2.91	20240102	29650	-4.72	20240219	26200	7.82	20230801	0.37	N	023910	500	30 억		1058857	N	N	0	N	00	N
10	20240730	160343	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	0	3	0.00	88396900	3135	108.82	28250	28400	28100	36700	19800	28250	28196.74	17.64	0	259	28683	28466	28283	28066	27883	28375	27975	30	8450	500	20900	50	1	6000000	1695	5.96	0.67	12	0.05	4738.00	41899.00	29650	20240219	-4.72	25500	20230726	10.78	29650	-4.72	20240219	27450	2.91	20240102	29650	-4.72	20240219	26200	7.82	20230801	0.40	N	023910	500	30 억		1058598	N	N	0	N	00	N
11	20240730	150348	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	-100	5	-0.35	83088650	2947	102.29	28250	28400	28100	36700	19800	28250	28194.32	17.64	0	268	28683	28466	28283	28066	27883	28375	27975	30	8450	500	20900	50	1	6000000	1689	5.94	0.67	12	0.05	4738.00	41899.00	29650	20240219	-5.06	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	29650	-5.06	20240219	26200	7.44	20230801	0.40	N	023910	500	30 억		1058598	N	N	0	N	00	N
12	20240730	140344	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	-50	5	-0.18	53556300	1899	65.91	28250	28400	28100	36700	19800	28250	28202.37	17.64	0	264	28683	28466	28283	28066	27883	28375	27975	30	8450	500	20900	50	1	6000000	1692	5.95	0.67	12	0.03	4738.00	41899.00	29650	20240219	-4.89	25500	20230726	10.59	29650	-4.89	20240219	27450	2.73	20240102	29650	-4.89	20240219	26200	7.63	20230801	0.40	N	023910	500	30 억		1058598	N	N	0	N	00	N
13	20240730	130348	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	-100	5	-0.35	48055550	1704	59.15	28250	28400	28100	36700	19800	28250	28201.61	17.64	0	264	28683	28466	28283	28066	27883	28375	27975	30	8450	500	20900	50	1	6000000	1689	5.94	0.67	12	0.03	4738.00	41899.00	29650	20240219	-5.06	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	29650	-5.06	20240219	26200	7.44	20230801	0.40	N	023910	500	30 억		1058598	N	N	0	N	00	N
14	20240730	120347	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	50	2	0.18	31024350	1100	38.18	28250	28400	28100	36700	19800	28250	28203.95	17.64	0	234	28683	28466	28283	28066	27883	28375	27975	30	8450	500	20900	50	1	6000000	1698	5.97	0.68	12	0.02	4738.00	41899.00	29650	20240219	-4.55	25500	20230726	10.98	29650	-4.55	20240219	27450	3.10	20240102	29650	-4.55	20240219	26200	8.02	20230801	0.40	N	023910	500	30 억		1058598	N	N	0	N	00	N
15	20240730	110348	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	0	3	0.00	28650900	1016	35.27	28250	28400	28100	36700	19800	28250	28199.70	17.64	0	234	28683	28466	28283	28066	27883	28375	27975	30	8450	500	20900	50	1	6000000	1695	5.96	0.67	12	0.02	4738.00	41899.00	29650	20240219	-4.72	25500	20230726	10.78	29650	-4.72	20240219	27450	2.91	20240102	29650	-4.72	20240219	26200	7.82	20230801	0.40	N	023910	500	30 억		1058598	N	N	0	N	00	N
16	20240730	100348	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	0	3	0.00	24472800	868	30.13	28250	28400	28100	36700	19800	28250	28194.47	17.64	0	165	28683	28466	28283	28066	27883	28375	27975	30	8450	500	20900	50	1	6000000	1695	5.96	0.67	12	0.01	4738.00	41899.00	29650	20240219	-4.72	25500	20230726	10.78	29650	-4.72	20240219	27450	2.91	20240102	29650	-4.72	20240219	26200	7.82	20230801	0.40	N	023910	500	30 억		1058598	N	N	0	N	00	N
17	20240730	090349	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	-50	5	-0.18	1980000	70	2.43	28250	28400	28200	36700	19800	28250	28285.71	17.64	0	11	28683	28466	28283	28066	27883	28375	27975	30	8450	500	20900	50	1	6000000	1692	5.95	0.67	12	0.00	4738.00	41899.00	29650	20240219	-4.89	25500	20230726	10.59	29650	-4.89	20240219	27450	2.73	20240102	29650	-4.89	20240219	26200	7.63	20230801	0.40	N	023910	500	30 억		1058598	N	N	0	N	00	N
18	20240729	160345	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	100	2	0.36	81547100	2881	63.53	28300	28500	28100	36550	19750	28150	28305.14	17.63	0	663	28483	28316	28183	28016	27883	28400	28100	30	8400	500	20830	50	1	6000000	1695	5.96	0.67	12	0.05	4738.00	41899.00	29650	20240219	-4.72	25500	20230726	10.78	29650	-4.72	20240219	27450	2.91	20240102	29650	-4.72	20240219	26200	7.82	20230801	0.41	N	023910	500	30 억		1057935	N	N	0	N	00	N
19	20240729	150347	57	100.00	KOSDAQ		제약	N	N	N	N		N	28350	200	2	0.71	78860800	2786	61.43	28300	28500	28100	36550	19750	28150	28306.10	17.63	0	665	28483	28316	28183	28016	27883	28400	28100	30	8400	500	20830	50	1	6000000	1701	5.98	0.68	12	0.05	4738.00	41899.00	29650	20240219	-4.38	25500	20230726	11.18	29650	-4.38	20240219	27450	3.28	20240102	29650	-4.38	20240219	26200	8.21	20230801	0.41	N	023910	500	30 억		1057935	N	N	0	N	00	N
20	20240729	140350	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	100	2	0.36	57093550	2016	44.45	28300	28500	28100	36550	19750	28150	28320.21	17.63	0	259	28483	28316	28183	28016	27883	28400	28100	30	8400	500	20830	50	1	6000000	1695	5.96	0.67	12	0.03	4738.00	41899.00	29650	20240219	-4.72	25500	20230726	10.78	29650	-4.72	20240219	27450	2.91	20240102	29650	-4.72	20240219	26200	7.82	20230801	0.41	N	023910	500	30 억		1057935	N	N	0	N	00	N
21	20240729	130354	57	100.00	KOSDAQ		제약	N	N	N	N		N	28350	200	2	0.71	46070600	1626	35.85	28300	28500	28100	36550	19750	28150	28333.70	17.63	0	129	28483	28316	28183	28016	27883	28400	28100	30	8400	500	20830	50	1	6000000	1701	5.98	0.68	12	0.03	4738.00	41899.00	29650	20240219	-4.38	25500	20230726	11.18	29650	-4.38	20240219	27450	3.28	20240102	29650	-4.38	20240219	26200	8.21	20230801	0.41	N	023910	500	30 억		1057935	N	N	0	N	00	N
22	20240729	120346	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	150	2	0.53	29557050	1042	22.98	28300	28500	28100	36550	19750	28150	28365.69	17.63	0	40	28483	28316	28183	28016	27883	28400	28100	30	8400	500	20830	50	1	6000000	1698	5.97	0.68	12	0.02	4738.00	41899.00	29650	20240219	-4.55	25500	20230726	10.98	29650	-4.55	20240219	27450	3.10	20240102	29650	-4.55	20240219	26200	8.02	20230801	0.41	N	023910	500	30 억		1057935	N	N	0	N	00	N
23	20240729	110347	57	100.00	KOSDAQ		제약	N	N	N	N		N	28350	200	2	0.71	28538250	1006	22.18	28300	28500	28100	36550	19750	28150	28368.04	17.63	0	40	28483	28316	28183	28016	27883	28400	28100	30	8400	500	20830	50	1	6000000	1701	5.98	0.68	12	0.02	4738.00	41899.00	29650	20240219	-4.38	25500	20230726	11.18	29650	-4.38	20240219	27450	3.28	20240102	29650	-4.38	20240219	26200	8.21	20230801	0.41	N	023910	500	30 억		1057935	N	N	0	N	00	N
24	20240729	100347	57	100.00	KOSDAQ		제약	N	N	N	N		N	28350	200	2	0.71	19668150	693	15.28	28300	28500	28100	36550	19750	28150	28381.17	17.63	0	22	28483	28316	28183	28016	27883	28400	28100	30	8400	500	20830	50	1	6000000	1701	5.98	0.68	12	0.01	4738.00	41899.00	29650	20240219	-4.38	25500	20230726	11.18	29650	-4.38	20240219	27450	3.28	20240102	29650	-4.38	20240219	26200	8.21	20230801	0.41	N	023910	500	30 억		1057935	N	N	0	N	00	N
25	20240729	090344	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	-50	5	-0.18	339200	12	0.26	28300	28300	28100	36550	19750	28150	28266.67	17.63	0	-3	28483	28316	28183	28016	27883	28400	28100	30	8400	500	20830	50	1	6000000	1686	5.93	0.67	12	0.00	4738.00	41899.00	29650	20240219	-5.23	25500	20230726	10.20	29650	-5.23	20240219	27450	2.37	20240102	29650	-5.23	20240219	26200	7.25	20230801	0.41	N	023910	500	30 억		1057935	N	N	0	N	00	N
26	20240726	160340	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	50	2	0.18	127616300	4535	125.48	28100	28350	28050	36500	19700	28100	28140.31	17.63	0	181	28266	28182	28066	27982	27866	28225	28025	30	8400	500	20790	50	1	6000000	1689	5.94	0.67	12	0.08	4738.00	41899.00	29650	20240219	-5.06	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	29650	-5.06	20240219	25500	10.39	20230726	0.41	N	023910	500	30 억		1057754	N	N	0	N	00	N
27	20240726	150343	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	0	3	0.00	109154750	3881	107.39	28100	28350	28050	36500	19700	28100	28125.42	17.63	0	183	28266	28182	28066	27982	27866	28225	28025	30	8400	500	20790	50	1	6000000	1686	5.93	0.67	12	0.06	4738.00	41899.00	29650	20240219	-5.23	25500	20230726	10.20	29650	-5.23	20240219	27450	2.37	20240102	29650	-5.23	20240219	25500	10.20	20230726	0.41	N	023910	500	30 억		1057754	N	N	0	N	00	N
28	20240726	140345	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	50	2	0.18	50598300	1797	49.72	28100	28350	28100	36500	19700	28100	28157.10	17.63	0	88	28266	28182	28066	27982	27866	28225	28025	30	8400	500	20790	50	1	6000000	1689	5.94	0.67	12	0.03	4738.00	41899.00	29650	20240219	-5.06	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	29650	-5.06	20240219	25500	10.39	20230726	0.41	N	023910	500	30 억		1057754	N	N	0	N	00	N
29	20240726	130344	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	100	2	0.36	28161200	1000	27.67	28100	28350	28100	36500	19700	28100	28161.20	17.63	0	-11	28266	28182	28066	27982	27866	28225	28025	30	8400	500	20790	50	1	6000000	1692	5.95	0.67	12	0.02	4738.00	41899.00	29650	20240219	-4.89	25500	20230726	10.59	29650	-4.89	20240219	27450	2.73	20240102	29650	-4.89	20240219	25500	10.59	20230726	0.41	N	023910	500	30 억		1057754	N	N	0	N	00	N
30	20240726	120345	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	50	2	0.18	21878300	777	21.50	28100	28350	28100	36500	19700	28100	28157.40	17.63	0	-15	28266	28182	28066	27982	27866	28225	28025	30	8400	500	20790	50	1	6000000	1689	5.94	0.67	12	0.01	4738.00	41899.00	29650	20240219	-5.06	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	29650	-5.06	20240219	25500	10.39	20230726	0.41	N	023910	500	30 억		1057754	N	N	0	N	00	N
31	20240726	110344	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	100	2	0.36	12840650	456	12.62	28100	28350	28100	36500	19700	28100	28159.32	17.63	0	2	28266	28182	28066	27982	27866	28225	28025	30	8400	500	20790	50	1	6000000	1692	5.95	0.67	12	0.01	4738.00	41899.00	29650	20240219	-4.89	25500	20230726	10.59	29650	-4.89	20240219	27450	2.73	20240102	29650	-4.89	20240219	25500	10.59	20230726	0.41	N	023910	500	30 억		1057754	N	N	0	N	00	N
32	20240726	100345	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	50	2	0.18	3100950	110	3.04	28100	28350	28100	36500	19700	28100	28190.45	17.63	0	1	28266	28182	28066	27982	27866	28225	28025	30	8400	500	20790	50	1	6000000	1689	5.94	0.67	12	0.00	4738.00	41899.00	29650	20240219	-5.06	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	29650	-5.06	20240219	25500	10.39	20230726	0.41	N	023910	500	30 억		1057754	N	N	0	N	00	N
33	20240726	090343	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	0	3	0.00	674950	24	0.66	28100	28150	28100	36500	19700	28100	28122.92	17.63	0	3	28266	28182	28066	27982	27866	28225	28025	30	8400	500	20790	50	1	6000000	1686	5.93	0.67	12	0.00	4738.00	41899.00	29650	20240219	-5.23	25500	20230726	10.20	29650	-5.23	20240219	27450	2.37	20240102	29650	-5.23	20240219	25500	10.20	20230726	0.41	N	023910	500	30 억		1057754	N	N	0	N	00	N
34	20240725	160342	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	50	2	0.18	101223850	3614	121.15	28000	28150	27950	36450	19650	28050	28008.81	17.63	0	-329	28350	28200	28100	27950	27850	28150	27900	30	8400	500	20750	50	1	6000000	1686	5.93	0.67	12	0.06	4738.00	41899.00	29650	20240219	-5.23	25500	20230726	10.20	29650	-5.23	20240219	27450	2.37	20240102	29650	-5.23	20240219	25500	10.20	20230726	0.41	N	023910	500	30 억		1058083	N	N	0	N	00	N
35	20240725	150349	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	0	3	0.00	83817450	2995	100.40	28000	28100	27950	36450	19650	28050	27985.79	17.63	0	-310	28350	28200	28100	27950	27850	28150	27900	30	8400	500	20750	50	1	6000000	1683	5.92	0.67	12	0.05	4738.00	41899.00	29650	20240219	-5.40	25500	20230726	10.00	29650	-5.40	20240219	27450	2.19	20240102	29650	-5.40	20240219	25500	10.00	20230726	0.41	N	023910	500	30 억		1058083	N	N	0	N	00	N
36	20240725	140347	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	0	3	0.00	74010200	2645	88.67	28000	28100	27950	36450	19650	28050	27981.17	17.63	0	-315	28350	28200	28100	27950	27850	28150	27900	30	8400	500	20750	50	1	6000000	1683	5.92	0.67	12	0.04	4738.00	41899.00	29650	20240219	-5.40	25500	20230726	10.00	29650	-5.40	20240219	27450	2.19	20240102	29650	-5.40	20240219	25500	10.00	20230726	0.41	N	023910	500	30 억		1058083	N	N	0	N	00	N
37	20240725	130345	57	100.00	KOSDAQ		제약	N	N	N	N		N	28000	-50	5	-0.18	71546100	2557	85.72	28000	28100	27950	36450	19650	28050	27980.48	17.63	0	-311	28350	28200	28100	27950	27850	28150	27900	30	8400	500	20750	50	1	6000000	1680	5.91	0.67	12	0.04	4738.00	41899.00	29650	20240219	-5.56	25500	20230726	9.80	29650	-5.56	20240219	27450	2.00	20240102	29650	-5.56	20240219	25500	9.80	20230726	0.41	N	023910	500	30 억		1058083	N	N	0	N	00	N
38	20240725	120345	57	100.00	KOSDAQ		제약	N	N	N	N		N	28000	-50	5	-0.18	70259850	2511	84.18	28000	28100	27950	36450	19650	28050	27980.82	17.63	0	-311	28350	28200	28100	27950	27850	28150	27900	30	8400	500	20750	50	1	6000000	1680	5.91	0.67	12	0.04	4738.00	41899.00	29650	20240219	-5.56	25500	20230726	9.80	29650	-5.56	20240219	27450	2.00	20240102	29650	-5.56	20240219	25500	9.80	20230726	0.41	N	023910	500	30 억		1058083	N	N	0	N	00	N
39	20240725	110342	57	100.00	KOSDAQ		제약	N	N	N	N		N	27950	-100	5	-0.36	60852400	2175	72.91	28000	28100	27950	36450	19650	28050	27978.11	17.63	0	-311	28350	28200	28100	27950	27850	28150	27900	30	8400	500	20750	50	1	6000000	1677	5.90	0.67	12	0.04	4738.00	41899.00	29650	20240219	-5.73	25500	20230726	9.61	29650	-5.73	20240219	27450	1.82	20240102	29650	-5.73	20240219	25500	9.61	20230726	0.41	N	023910	500	30 억		1058083	N	N	0	N	00	N
40	20240725	100344	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	0	3	0.00	34345850	1227	41.13	28000	28100	27950	36450	19650	28050	27991.73	17.63	0	-311	28350	28200	28100	27950	27850	28150	27900	30	8400	500	20750	50	1	6000000	1683	5.92	0.67	12	0.02	4738.00	41899.00	29650	20240219	-5.40	25500	20230726	10.00	29650	-5.40	20240219	27450	2.19	20240102	29650	-5.40	20240219	25500	10.00	20230726	0.41	N	023910	500	30 억		1058083	N	N	0	N	00	N
41	20240725	090343	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	0	3	0.00	23744250	848	28.43	28000	28100	28000	36450	19650	28050	28000.29	17.63	0	-229	28350	28200	28100	27950	27850	28150	27900	30	8400	500	20750	50	1	6000000	1683	5.92	0.67	12	0.01	4738.00	41899.00	29650	20240219	-5.40	25500	20230726	10.00	29650	-5.40	20240219	27450	2.19	20240102	29650	-5.40	20240219	25500	10.00	20230726	0.41	N	023910	500	30 억		1058083	N	N	0	N	00	N
42	20240724	160340	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	-50	5	-0.18	82764250	2948	142.42	28250	28250	28000	36500	19700	28100	28074.91	17.64	0	-342	28366	28232	28166	28032	27966	28200	28000	30	8400	500	20790	50	1	6000000	1683	5.92	0.67	12	0.05	4738.00	41899.00	29650	20240219	-5.40	25500	20230726	10.00	29650	-5.40	20240219	27450	2.19	20240102	29650	-5.40	20240219	25500	10.00	20230726	0.41	N	023910	500	30 억		1058176	N	N	0	N	00	N
43	20240724	150345	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	0	3	0.00	76113350	2711	130.97	28250	28250	28000	36500	19700	28100	28075.75	17.64	0	-440	28366	28232	28166	28032	27966	28200	28000	30	8400	500	20790	50	1	6000000	1686	5.93	0.67	12	0.05	4738.00	41899.00	29650	20240219	-5.23	25500	20230726	10.20	29650	-5.23	20240219	27450	2.37	20240102	29650	-5.23	20240219	25500	10.20	20230726	0.41	N	023910	500	30 억		1058176	N	N	0	N	00	N
44	20240724	140342	57	100.00	KOSDAQ		제약	N	N	N	N		N	28000	-100	5	-0.36	70673750	2517	121.59	28250	28250	28000	36500	19700	28100	28078.57	17.64	0	-355	28366	28232	28166	28032	27966	28200	28000	30	8400	500	20790	50	1	6000000	1680	5.91	0.67	12	0.04	4738.00	41899.00	29650	20240219	-5.56	25500	20230726	9.80	29650	-5.56	20240219	27450	2.00	20240102	29650	-5.56	20240219	25500	9.80	20230726	0.41	N	023910	500	30 억		1058176	N	N	0	N	00	N
45	20240724	130344	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	0	3	0.00	34700000	1235	59.66	28250	28250	28050	36500	19700	28100	28097.17	17.64	0	-436	28366	28232	28166	28032	27966	28200	28000	30	8400	500	20790	50	1	6000000	1686	5.93	0.67	12	0.02	4738.00	41899.00	29650	20240219	-5.23	25500	20230726	10.20	29650	-5.23	20240219	27450	2.37	20240102	29650	-5.23	20240219	25500	10.20	20230726	0.41	N	023910	500	30 억		1058176	N	N	0	N	00	N
46	20240724	120347	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	-50	5	-0.18	32817400	1168	56.43	28250	28250	28050	36500	19700	28100	28097.09	17.64	0	-387	28366	28232	28166	28032	27966	28200	28000	30	8400	500	20790	50	1	6000000	1683	5.92	0.67	12	0.02	4738.00	41899.00	29650	20240219	-5.40	25500	20230726	10.00	29650	-5.40	20240219	27450	2.19	20240102	29650	-5.40	20240219	25500	10.00	20230726	0.41	N	023910	500	30 억		1058176	N	N	0	N	00	N
47	20240724	110345	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	0	3	0.00	18032400	641	30.97	28250	28250	28050	36500	19700	28100	28131.67	17.64	0	-287	28366	28232	28166	28032	27966	28200	28000	30	8400	500	20790	50	1	6000000	1686	5.93	0.67	12	0.01	4738.00	41899.00	29650	20240219	-5.23	25500	20230726	10.20	29650	-5.23	20240219	27450	2.37	20240102	29650	-5.23	20240219	25500	10.20	20230726	0.41	N	023910	500	30 억		1058176	N	N	0	N	00	N
48	20240724	100344	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	50	2	0.18	9210550	327	15.80	28250	28250	28050	36500	19700	28100	28166.82	17.64	0	3	28366	28232	28166	28032	27966	28200	28000	30	8400	500	20790	50	1	6000000	1689	5.94	0.67	12	0.01	4738.00	41899.00	29650	20240219	-5.06	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	29650	-5.06	20240219	25500	10.39	20230726	0.41	N	023910	500	30 억		1058176	N	N	0	N	00	N
49	20240724	090343	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	150	2	0.53	169350	6	0.29	28250	28250	28100	36500	19700	28100	28225.00	17.64	0	1	28366	28232	28166	28032	27966	28200	28000	30	8400	500	20790	50	1	6000000	1695	5.96	0.67	12	0.00	4738.00	41899.00	29650	20240219	-4.72	25500	20230726	10.78	29650	-4.72	20240219	27450	2.91	20240102	29650	-4.72	20240219	25500	10.78	20230726	0.41	N	023910	500	30 억		1058176	N	N	0	N	00	N
50	20240723	160338	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	0	3	0.00	58333700	2070	60.56	28300	28300	28100	36500	19700	28100	28180.53	17.63	0	363	28333	28216	28133	28016	27933	28175	27975	30	8400	500	20790	50	1	6000000	1686	5.93	0.67	12	0.03	4738.00	41899.00	29650	20240219	-5.23	25500	20230726	10.20	29650	-5.23	20240219	27450	2.37	20240102	29650	-5.23	20240219	25500	10.20	20230726	0.41	N	023910	500	30 억		1057813	N	N	0	N	00	N
51	20240723	150349	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	100	2	0.36	56393300	2001	58.54	28300	28300	28100	36500	19700	28100	28182.56	17.63	0	355	28333	28216	28133	28016	27933	28175	27975	30	8400	500	20790	50	1	6000000	1692	5.95	0.67	12	0.03	4738.00	41899.00	29650	20240219	-4.89	25500	20230726	10.59	29650	-4.89	20240219	27450	2.73	20240102	29650	-4.89	20240219	25500	10.59	20230726	0.41	N	023910	500	30 억		1057813	N	N	0	N	00	N
52	20240723	140341	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	50	2	0.18	52535750	1864	54.53	28300	28300	28100	36500	19700	28100	28184.42	17.63	0	355	28333	28216	28133	28016	27933	28175	27975	30	8400	500	20790	50	1	6000000	1689	5.94	0.67	12	0.03	4738.00	41899.00	29650	20240219	-5.06	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	29650	-5.06	20240219	25500	10.39	20230726	0.41	N	023910	500	30 억		1057813	N	N	0	N	00	N
53	20240723	130339	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	50	2	0.18	26573850	943	27.59	28300	28300	28100	36500	19700	28100	28180.12	17.63	0	351	28333	28216	28133	28016	27933	28175	27975	30	8400	500	20790	50	1	6000000	1689	5.94	0.67	12	0.02	4738.00	41899.00	29650	20240219	-5.06	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	29650	-5.06	20240219	25500	10.39	20230726	0.41	N	023910	500	30 억		1057813	N	N	0	N	00	N
54	20240723	120343	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	50	2	0.18	22914400	813	23.79	28300	28300	28100	36500	19700	28100	28184.99	17.63	0	295	28333	28216	28133	28016	27933	28175	27975	30	8400	500	20790	50	1	6000000	1689	5.94	0.67	12	0.01	4738.00	41899.00	29650	20240219	-5.06	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	29650	-5.06	20240219	25500	10.39	20230726	0.41	N	023910	500	30 억		1057813	N	N	0	N	00	N
55	20240723	110343	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	150	2	0.53	15419600	547	16.00	28300	28300	28100	36500	19700	28100	28189.40	17.63	0	58	28333	28216	28133	28016	27933	28175	27975	30	8400	500	20790	50	1	6000000	1695	5.96	0.67	12	0.01	4738.00	41899.00	29650	20240219	-4.72	25500	20230726	10.78	29650	-4.72	20240219	27450	2.91	20240102	29650	-4.72	20240219	25500	10.78	20230726	0.41	N	023910	500	30 억		1057813	N	N	0	N	00	N
56	20240723	100341	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	100	2	0.36	8566250	304	8.89	28300	28300	28100	36500	19700	28100	28178.45	17.63	0	-26	28333	28216	28133	28016	27933	28175	27975	30	8400	500	20790	50	1	6000000	1692	5.95	0.67	12	0.01	4738.00	41899.00	29650	20240219	-4.89	25500	20230726	10.59	29650	-4.89	20240219	27450	2.73	20240102	29650	-4.89	20240219	25500	10.59	20230726	0.41	N	023910	500	30 억		1057813	N	N	0	N	00	N
57	20240723	090342	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	200	2	0.71	1839100	65	1.90	28300	28300	28100	36500	19700	28100	28293.85	17.63	0	-37	28333	28216	28133	28016	27933	28175	27975	30	8400	500	20790	50	1	6000000	1698	5.97	0.68	12	0.00	4738.00	41899.00	29650	20240219	-4.55	25500	20230726	10.98	29650	-4.55	20240219	27450	3.10	20240102	29650	-4.55	20240219	25500	10.98	20230726	0.41	N	023910	500	30 억		1057813	N	N	0	N	00	N
58	20240722	160338	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	-50	5	-0.18	96079750	3418	53.72	28250	28250	28050	36550	19750	28150	28110.23	17.63	0	-269	28450	28300	28150	28000	27850	28225	27925	30	8400	500	20830	50	1	6000000	1686	5.93	0.67	12	0.06	4738.00	41899.00	29650	20240219	-5.23	25500	20230726	10.20	29650	-5.23	20240219	27450	2.37	20240102	29650	-5.23	20240219	25500	10.20	20230726	0.41	N	023910	500	30 억		1058082	N	N	0	N	00	N
59	20240722	150342	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	0	3	0.00	91892100	3269	51.38	28250	28250	28050	36550	19750	28150	28110.16	17.63	0	-271	28450	28300	28150	28000	27850	28225	27925	30	8400	500	20830	50	1	6000000	1689	5.94	0.67	12	0.05	4738.00	41899.00	29650	20240219	-5.06	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	29650	-5.06	20240219	25500	10.39	20230726	0.41	N	023910	500	30 억		1058082	N	N	0	N	00	N
60	20240722	140343	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	0	3	0.00	55478600	1973	31.01	28250	28250	28050	36550	19750	28150	28118.91	17.63	0	-255	28450	28300	28150	28000	27850	28225	27925	30	8400	500	20830	50	1	6000000	1689	5.94	0.67	12	0.03	4738.00	41899.00	29650	20240219	-5.06	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	29650	-5.06	20240219	25500	10.39	20230726	0.41	N	023910	500	30 억		1058082	N	N	0	N	00	N
61	20240722	130340	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	0	3	0.00	42853300	1524	23.95	28250	28250	28050	36550	19750	28150	28118.96	17.63	0	-195	28450	28300	28150	28000	27850	28225	27925	30	8400	500	20830	50	1	6000000	1689	5.94	0.67	12	0.03	4738.00	41899.00	29650	20240219	-5.06	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	29650	-5.06	20240219	25500	10.39	20230726	0.41	N	023910	500	30 억		1058082	N	N	0	N	00	N
62	20240722	120340	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	50	2	0.18	32736700	1165	18.31	28250	28250	28050	36550	19750	28150	28100.17	17.63	0	-192	28450	28300	28150	28000	27850	28225	27925	30	8400	500	20830	50	1	6000000	1692	5.95	0.67	12	0.02	4738.00	41899.00	29650	20240219	-4.89	25500	20230726	10.59	29650	-4.89	20240219	27450	2.73	20240102	29650	-4.89	20240219	25500	10.59	20230726	0.41	N	023910	500	30 억		1058082	N	N	0	N	00	N
63	20240722	110342	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	100	2	0.36	29070600	1035	16.27	28250	28250	28050	36550	19750	28150	28087.54	17.63	0	-163	28450	28300	28150	28000	27850	28225	27925	30	8400	500	20830	50	1	6000000	1695	5.96	0.67	12	0.02	4738.00	41899.00	29650	20240219	-4.72	25500	20230726	10.78	29650	-4.72	20240219	27450	2.91	20240102	29650	-4.72	20240219	25500	10.78	20230726	0.41	N	023910	500	30 억		1058082	N	N	0	N	00	N
64	20240722	100340	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	-100	5	-0.36	12806000	456	7.17	28250	28250	28050	36550	19750	28150	28083.33	17.63	0	-124	28450	28300	28150	28000	27850	28225	27925	30	8400	500	20830	50	1	6000000	1683	5.92	0.67	12	0.01	4738.00	41899.00	29650	20240219	-5.40	25500	20230726	10.00	29650	-5.40	20240219	27450	2.19	20240102	29650	-5.40	20240219	25500	10.00	20230726	0.41	N	023910	500	30 억		1058082	N	N	0	N	00	N
65	20240722	090339	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	0	3	0.00	141050	5	0.08	28250	28250	28150	36550	19750	28150	28210.00	17.63	0	-2	28450	28300	28150	28000	27850	28225	27925	30	8400	500	20830	50	1	6000000	1689	5.94	0.67	12	0.00	4738.00	41899.00	29650	20240219	-5.06	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	29650	-5.06	20240219	25500	10.39	20230726	0.41	N	023910	500	30 억		1058082	N	N	0	N	00	N
66	20240719	160335	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	-150	5	-0.53	178816150	6363	203.29	28300	28300	28000	36750	19850	28300	28102.48	17.64	0	-198	28666	28482	28316	28132	27966	28400	28050	30	8450	500	20940	50	1	6000000	1689	5.94	0.67	12	0.11	4738.00	41899.00	29650	20240219	-5.06	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	29650	-5.06	20240219	25500	10.39	20230726	0.41	N	023910	500	30 억		1058232	N	N	0	N	00	N
67	20240719	150337	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	-150	5	-0.53	170089650	6053	193.39	28300	28300	28000	36750	19850	28300	28100.06	17.64	0	-222	28666	28482	28316	28132	27966	28400	28050	30	8450	500	20940	50	1	6000000	1689	5.94	0.67	12	0.10	4738.00	41899.00	29650	20240219	-5.06	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	29650	-5.06	20240219	25500	10.39	20230726	0.41	N	023910	500	30 억		1058232	N	N	0	N	00	N
68	20240719	140339	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	-100	5	-0.35	29575950	1050	33.55	28300	28300	28100	36750	19850	28300	28167.57	17.64	0	-272	28666	28482	28316	28132	27966	28400	28050	30	8450	500	20940	50	1	6000000	1692	5.95	0.67	12	0.02	4738.00	41899.00	29650	20240219	-4.89	25500	20230726	10.59	29650	-4.89	20240219	27450	2.73	20240102	29650	-4.89	20240219	25500	10.59	20230726	0.41	N	023910	500	30 억		1058232	N	N	0	N	00	N
69	20240719	130333	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	-150	5	-0.53	28365600	1007	32.17	28300	28300	28100	36750	19850	28300	28168.42	17.64	0	-272	28666	28482	28316	28132	27966	28400	28050	30	8450	500	20940	50	1	6000000	1689	5.94	0.67	12	0.02	4738.00	41899.00	29650	20240219	-5.06	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	29650	-5.06	20240219	25500	10.39	20230726	0.41	N	023910	500	30 억		1058232	N	N	0	N	00	N
70	20240719	120334	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	-100	5	-0.35	21554400	765	24.44	28300	28300	28100	36750	19850	28300	28175.69	17.64	0	-219	28666	28482	28316	28132	27966	28400	28050	30	8450	500	20940	50	1	6000000	1692	5.95	0.67	12	0.01	4738.00	41899.00	29650	20240219	-4.89	25500	20230726	10.59	29650	-4.89	20240219	27450	2.73	20240102	29650	-4.89	20240219	25500	10.59	20230726	0.41	N	023910	500	30 억		1058232	N	N	0	N	00	N
71	20240719	110337	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	-100	5	-0.35	13541600	480	15.34	28300	28300	28100	36750	19850	28300	28211.67	17.64	0	-219	28666	28482	28316	28132	27966	28400	28050	30	8450	500	20940	50	1	6000000	1692	5.95	0.67	12	0.01	4738.00	41899.00	29650	20240219	-4.89	25500	20230726	10.59	29650	-4.89	20240219	27450	2.73	20240102	29650	-4.89	20240219	25500	10.59	20230726	0.41	N	023910	500	30 억		1058232	N	N	0	N	00	N
72	20240719	100311	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	-50	5	-0.18	5401000	191	6.10	28300	28300	28150	36750	19850	28300	28277.49	17.64	0	3	28666	28482	28316	28132	27966	28400	28050	30	8450	500	20940	50	1	6000000	1695	5.96	0.67	12	0.00	4738.00	41899.00	29650	20240219	-4.72	25500	20230726	10.78	29650	-4.72	20240219	27450	2.91	20240102	29650	-4.72	20240219	25500	10.78	20230726	0.41	N	023910	500	30 억		1058232	N	N	0	N	00	N
73	20240719	090346	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	0	3	0.00	367600	13	0.42	28300	28300	28150	36750	19850	28300	28276.92	17.64	0	3	28666	28482	28316	28132	27966	28400	28050	30	8450	500	20940	50	1	6000000	1698	5.97	0.68	12	0.00	4738.00	41899.00	29650	20240219	-4.55	25500	20230726	10.98	29650	-4.55	20240219	27450	3.10	20240102	29650	-4.55	20240219	25500	10.98	20230726	0.41	N	023910	500	30 억		1058232	N	N	0	N	00	N
74	20240718	160330	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	0	3	0.00	88360600	3127	123.74	28450	28500	28150	36750	19850	28300	28257.29	17.63	0	262	28500	28400	28300	28200	28100	28450	28250	30	8450	500	20940	50	1	6000000	1698	5.97	0.68	12	0.05	4738.00	41899.00	29650	20240219	-4.55	25500	20230726	10.98	29650	-4.55	20240219	27450	3.10	20240102	29650	-4.55	20240219	25500	10.98	20230726	0.42	N	023910	500	30 억		1057970	N	N	0	N	00	N
75	20240718	150334	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	-50	5	-0.18	76251850	2698	106.77	28450	28500	28150	36750	19850	28300	28262.36	17.63	0	237	28500	28400	28300	28200	28100	28450	28250	30	8450	500	20940	50	1	6000000	1695	5.96	0.67	12	0.04	4738.00	41899.00	29650	20240219	-4.72	25500	20230726	10.78	29650	-4.72	20240219	27450	2.91	20240102	29650	-4.72	20240219	25500	10.78	20230726	0.42	N	023910	500	30 억		1057970	N	N	0	N	00	N
76	20240718	140332	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	0	3	0.00	36503800	1291	51.09	28450	28500	28150	36750	19850	28300	28275.60	17.63	0	239	28500	28400	28300	28200	28100	28450	28250	30	8450	500	20940	50	1	6000000	1698	5.97	0.68	12	0.02	4738.00	41899.00	29650	20240219	-4.55	25500	20230726	10.98	29650	-4.55	20240219	27450	3.10	20240102	29650	-4.55	20240219	25500	10.98	20230726	0.42	N	023910	500	30 억		1057970	N	N	0	N	00	N
77	20240718	130333	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	-100	5	-0.35	35939250	1271	50.30	28450	28500	28150	36750	19850	28300	28276.36	17.63	0	239	28500	28400	28300	28200	28100	28450	28250	30	8450	500	20940	50	1	6000000	1692	5.95	0.67	12	0.02	4738.00	41899.00	29650	20240219	-4.89	25500	20230726	10.59	29650	-4.89	20240219	27450	2.73	20240102	29650	-4.89	20240219	25500	10.59	20230726	0.42	N	023910	500	30 억		1057970	N	N	0	N	00	N
78	20240718	120332	57	100.00	KOSDAQ		제약	N	N	N	N		N	28350	50	2	0.18	33078900	1170	46.30	28450	28500	28150	36750	19850	28300	28272.56	17.63	0	265	28500	28400	28300	28200	28100	28450	28250	30	8450	500	20940	50	1	6000000	1701	5.98	0.68	12	0.02	4738.00	41899.00	29650	20240219	-4.38	25500	20230726	11.18	29650	-4.38	20240219	27450	3.28	20240102	29650	-4.38	20240219	25500	11.18	20230726	0.42	N	023910	500	30 억		1057970	N	N	0	N	00	N
79	20240718	110334	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	0	3	0.00	30394650	1075	42.54	28450	28500	28150	36750	19850	28300	28274.09	17.63	0	265	28500	28400	28300	28200	28100	28450	28250	30	8450	500	20940	50	1	6000000	1698	5.97	0.68	12	0.02	4738.00	41899.00	29650	20240219	-4.55	25500	20230726	10.98	29650	-4.55	20240219	27450	3.10	20240102	29650	-4.55	20240219	25500	10.98	20230726	0.42	N	023910	500	30 억		1057970	N	N	0	N	00	N
80	20240718	100334	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	-50	5	-0.18	27036400	956	37.83	28450	28500	28150	36750	19850	28300	28280.75	17.63	0	265	28500	28400	28300	28200	28100	28450	28250	30	8450	500	20940	50	1	6000000	1695	5.96	0.67	12	0.02	4738.00	41899.00	29650	20240219	-4.72	25500	20230726	10.78	29650	-4.72	20240219	27450	2.91	20240102	29650	-4.72	20240219	25500	10.78	20230726	0.42	N	023910	500	30 억		1057970	N	N	0	N	00	N
81	20240718	090336	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	-50	5	-0.18	2382350	84	3.32	28450	28450	28250	36750	19850	28300	28361.31	17.63	0	32	28500	28400	28300	28200	28100	28450	28250	30	8450	500	20940	50	1	6000000	1695	5.96	0.67	12	0.00	4738.00	41899.00	29650	20240219	-4.72	25500	20230726	10.78	29650	-4.72	20240219	27450	2.91	20240102	29650	-4.72	20240219	25500	10.78	20230726	0.42	N	023910	500	30 억		1057970	N	N	0	N	00	N
82	20240717	160345	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	150	2	0.53	71576300	2527	82.18	28250	28400	28200	36550	19750	28150	28324.71	17.61	0	1056	28483	28316	28183	28016	27883	28250	27950	30	8400	500	20830	50	1	6000000	1698	5.97	0.68	12	0.04	4738.00	41899.00	29650	20240219	-4.55	25500	20230726	10.98	29650	-4.55	20240219	27450	3.10	20240102	29650	-4.55	20240219	25500	10.98	20230726	0.42	N	023910	500	30 억		1056866	N	N	0	N	00	N
83	20240717	150349	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	150	2	0.53	63482400	2241	72.88	28250	28400	28200	36550	19750	28150	28327.71	17.61	0	981	28483	28316	28183	28016	27883	28250	27950	30	8400	500	20830	50	1	6000000	1698	5.97	0.68	12	0.04	4738.00	41899.00	29650	20240219	-4.55	25500	20230726	10.98	29650	-4.55	20240219	27450	3.10	20240102	29650	-4.55	20240219	25500	10.98	20230726	0.42	N	023910	500	30 억		1056866	N	N	0	N	00	N
84	20240717	140347	57	100.00	KOSDAQ		제약	N	N	N	N		N	28400	250	2	0.89	53340250	1883	61.24	28250	28400	28200	36550	19750	28150	28327.27	17.61	0	729	28483	28316	28183	28016	27883	28250	27950	30	8400	500	20830	50	1	6000000	1704	5.99	0.68	12	0.03	4738.00	41899.00	29650	20240219	-4.22	25500	20230726	11.37	29650	-4.22	20240219	27450	3.46	20240102	29650	-4.22	20240219	25500	11.37	20230726	0.42	N	023910	500	30 억		1056866	N	N	0	N	00	N
85	20240717	130346	57	100.00	KOSDAQ		제약	N	N	N	N		N	28350	200	2	0.71	52034300	1837	59.74	28250	28400	28200	36550	19750	28150	28325.69	17.61	0	727	28483	28316	28183	28016	27883	28250	27950	30	8400	500	20830	50	1	6000000	1701	5.98	0.68	12	0.03	4738.00	41899.00	29650	20240219	-4.38	25500	20230726	11.18	29650	-4.38	20240219	27450	3.28	20240102	29650	-4.38	20240219	25500	11.18	20230726	0.42	N	023910	500	30 억		1056866	N	N	0	N	00	N
86	20240717	120347	57	100.00	KOSDAQ		제약	N	N	N	N		N	28400	250	2	0.89	38194950	1349	43.87	28250	28400	28200	36550	19750	28150	28313.53	17.61	0	457	28483	28316	28183	28016	27883	28250	27950	30	8400	500	20830	50	1	6000000	1704	5.99	0.68	12	0.02	4738.00	41899.00	29650	20240219	-4.22	25500	20230726	11.37	29650	-4.22	20240219	27450	3.46	20240102	29650	-4.22	20240219	25500	11.37	20230726	0.42	N	023910	500	30 억		1056866	N	N	0	N	00	N
87	20240717	110346	57	100.00	KOSDAQ		제약	N	N	N	N		N	28350	200	2	0.71	17409800	615	20.00	28250	28400	28200	36550	19750	28150	28308.62	17.61	0	110	28483	28316	28183	28016	27883	28250	27950	30	8400	500	20830	50	1	6000000	1701	5.98	0.68	12	0.01	4738.00	41899.00	29650	20240219	-4.38	25500	20230726	11.18	29650	-4.38	20240219	27450	3.28	20240102	29650	-4.38	20240219	25500	11.18	20230726	0.42	N	023910	500	30 억		1056866	N	N	0	N	00	N
88	20240717	100346	57	100.00	KOSDAQ		제약	N	N	N	N		N	28350	200	2	0.71	14833600	524	17.04	28250	28400	28200	36550	19750	28150	28308.40	17.61	0	74	28483	28316	28183	28016	27883	28250	27950	30	8400	500	20830	50	1	6000000	1701	5.98	0.68	12	0.01	4738.00	41899.00	29650	20240219	-4.38	25500	20230726	11.18	29650	-4.38	20240219	27450	3.28	20240102	29650	-4.38	20240219	25500	11.18	20230726	0.42	N	023910	500	30 억		1056866	N	N	0	N	00	N
89	20240717	090314	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	100	2	0.36	1695000	60	1.95	28250	28250	28250	36550	19750	28150	28250.00	17.61	0	0	28483	28316	28183	28016	27883	28250	27950	30	8400	500	20830	50	1	6000000	1695	5.96	0.67	12	0.00	4738.00	41899.00	29650	20240219	-4.72	25500	20230726	10.78	29650	-4.72	20240219	27450	2.91	20240102	29650	-4.72	20240219	25500	10.78	20230726	0.42	N	023910	500	30 억		1056866	N	N	0	N	00	N
90	20240716	160348	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	-100	5	-0.35	86522950	3075	20.12	28250	28350	28050	36700	19800	28250	28137.54	17.61	0	90	29150	28700	28350	27900	27550	28650	27850	30	8450	500	20900	50	1	6000000	1689	5.94	0.67	12	0.05	4738.00	41899.00	29650	20240219	-5.06	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	29650	-5.06	20240219	25500	10.39	20230726	0.43	N	023910	500	30 억		1056767	N	N	0	N	00	N
91	20240716	150351	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	-150	5	-0.53	79963750	2842	18.60	28250	28350	28050	36700	19800	28250	28136.44	17.61	0	91	29150	28700	28350	27900	27550	28650	27850	30	8450	500	20900	50	1	6000000	1686	5.93	0.67	12	0.05	4738.00	41899.00	29650	20240219	-5.23	25500	20230726	10.20	29650	-5.23	20240219	27450	2.37	20240102	29650	-5.23	20240219	25500	10.20	20230726	0.43	N	023910	500	30 억		1056767	N	N	0	N	00	N
92	20240716	140350	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	-100	5	-0.35	65983750	2345	15.34	28250	28350	28050	36700	19800	28250	28138.06	17.61	0	100	29150	28700	28350	27900	27550	28650	27850	30	8450	500	20900	50	1	6000000	1689	5.94	0.67	12	0.04	4738.00	41899.00	29650	20240219	-5.06	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	29650	-5.06	20240219	25500	10.39	20230726	0.43	N	023910	500	30 억		1056767	N	N	0	N	00	N
93	20240716	130349	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	-100	5	-0.35	56219200	1998	13.07	28250	28350	28050	36700	19800	28250	28137.74	17.61	0	106	29150	28700	28350	27900	27550	28650	27850	30	8450	500	20900	50	1	6000000	1689	5.94	0.67	12	0.03	4738.00	41899.00	29650	20240219	-5.06	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	29650	-5.06	20240219	25500	10.39	20230726	0.43	N	023910	500	30 억		1056767	N	N	0	N	00	N
94	20240716	120349	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	-100	5	-0.35	48735250	1733	11.34	28250	28250	28050	36700	19800	28250	28121.90	17.61	0	110	29150	28700	28350	27900	27550	28650	27850	30	8450	500	20900	50	1	6000000	1689	5.94	0.67	12	0.03	4738.00	41899.00	29650	20240219	-5.06	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	29650	-5.06	20240219	25500	10.39	20230726	0.43	N	023910	500	30 억		1056767	N	N	0	N	00	N
95	20240716	110349	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	-100	5	-0.35	45441800	1616	10.57	28250	28250	28050	36700	19800	28250	28119.93	17.61	0	114	29150	28700	28350	27900	27550	28650	27850	30	8450	500	20900	50	1	6000000	1689	5.94	0.67	12	0.03	4738.00	41899.00	29650	20240219	-5.06	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	29650	-5.06	20240219	25500	10.39	20230726	0.43	N	023910	500	30 억		1056767	N	N	0	N	00	N
96	20240716	100350	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	-100	5	-0.35	33412050	1189	7.78	28250	28250	28050	36700	19800	28250	28100.97	17.61	0	117	29150	28700	28350	27900	27550	28650	27850	30	8450	500	20900	50	1	6000000	1689	5.94	0.67	12	0.02	4738.00	41899.00	29650	20240219	-5.06	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	29650	-5.06	20240219	25500	10.39	20230726	0.43	N	023910	500	30 억		1056767	N	N	0	N	00	N
97	20240716	090347	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	0	3	0.00	254250	9	0.06	28250	28250	28250	36700	19800	28250	28250.00	17.61	0	3	29150	28700	28350	27900	27550	28650	27850	30	8450	500	20900	50	1	6000000	1695	5.96	0.67	12	0.00	4738.00	41899.00	29650	20240219	-4.72	25500	20230726	10.78	29650	-4.72	20240219	27450	2.91	20240102	29650	-4.72	20240219	25500	10.78	20230726	0.43	N	023910	500	30 억		1056767	N	N	0	N	00	N
98	20240715	160343	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	0	3	0.00	432509600	15283	405.82	28250	28800	28000	36700	19800	28250	28300.71	17.60	0	709	28383	28316	28183	28116	27983	28350	28150	30	8450	500	20900	50	1	6000000	1695	5.96	0.67	12	0.25	4738.00	41899.00	29650	20240219	-4.72	25500	20230726	10.78	29650	-4.72	20240219	27450	2.91	20240102	29650	-4.72	20240219	25500	10.78	20230726	0.42	N	023910	500	30 억		1056058	N	N	0	N	00	N
99	20240715	150346	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	0	3	0.00	291190350	10246	272.07	28250	28800	28100	36700	19800	28250	28419.91	17.60	0	-1372	28383	28316	28183	28116	27983	28350	28150	30	8450	500	20900	50	1	6000000	1695	5.96	0.67	12	0.17	4738.00	41899.00	29650	20240219	-4.72	25500	20230726	10.78	29650	-4.72	20240219	27450	2.91	20240102	29650	-4.72	20240219	25500	10.78	20230726	0.42	N	023910	500	30 억		1056058	N	N	0	N	00	N
100	20240715	140345	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	-100	5	-0.35	279310450	9824	260.86	28250	28800	28150	36700	19800	28250	28431.44	17.60	0	-1490	28383	28316	28183	28116	27983	28350	28150	30	8450	500	20900	50	1	6000000	1689	5.94	0.67	12	0.16	4738.00	41899.00	29650	20240219	-5.06	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	29650	-5.06	20240219	25500	10.39	20230726	0.42	N	023910	500	30 억		1056058	N	N	0	N	00	N
101	20240715	130345	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	-50	5	-0.18	254679850	8950	237.65	28250	28800	28150	36700	19800	28250	28455.85	17.60	0	-1783	28383	28316	28183	28116	27983	28350	28150	30	8450	500	20900	50	1	6000000	1692	5.95	0.67	12	0.15	4738.00	41899.00	29650	20240219	-4.89	25500	20230726	10.59	29650	-4.89	20240219	27450	2.73	20240102	29650	-4.89	20240219	25500	10.59	20230726	0.42	N	023910	500	30 억		1056058	N	N	0	N	00	N
102	20240715	120346	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	-50	5	-0.18	228528850	8022	213.01	28250	28800	28200	36700	19800	28250	28487.76	17.60	0	-2016	28383	28316	28183	28116	27983	28350	28150	30	8450	500	20900	50	1	6000000	1692	5.95	0.67	12	0.13	4738.00	41899.00	29650	20240219	-4.89	25500	20230726	10.59	29650	-4.89	20240219	27450	2.73	20240102	29650	-4.89	20240219	25500	10.59	20230726	0.42	N	023910	500	30 억		1056058	N	N	0	N	00	N
103	20240715	110345	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	50	2	0.18	205150350	7194	191.02	28250	28800	28200	36700	19800	28250	28516.87	17.60	0	-2052	28383	28316	28183	28116	27983	28350	28150	30	8450	500	20900	50	1	6000000	1698	5.97	0.68	12	0.12	4738.00	41899.00	29650	20240219	-4.55	25500	20230726	10.98	29650	-4.55	20240219	27450	3.10	20240102	29650	-4.55	20240219	25500	10.98	20230726	0.42	N	023910	500	30 억		1056058	N	N	0	N	00	N
104	20240715	100346	57	100.00	KOSDAQ		제약	N	N	N	N		N	28650	400	2	1.42	183119950	6419	170.45	28250	28800	28200	36700	19800	28250	28527.80	17.60	0	-2026	28383	28316	28183	28116	27983	28350	28150	30	8450	500	20900	50	1	6000000	1719	6.05	0.68	12	0.11	4738.00	41899.00	29650	20240219	-3.37	25500	20230726	12.35	29650	-3.37	20240219	27450	4.37	20240102	29650	-3.37	20240219	25500	12.35	20230726	0.42	N	023910	500	30 억		1056058	N	N	0	N	00	N
105	20240715	090346	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	0	3	0.00	4378600	155	4.12	28250	28250	28200	36700	19800	28250	28249.03	17.60	0	0	28383	28316	28183	28116	27983	28350	28150	30	8450	500	20900	50	1	6000000	1695	5.96	0.67	12	0.00	4738.00	41899.00	29650	20240219	-4.72	25500	20230726	10.78	29650	-4.72	20240219	27450	2.91	20240102	29650	-4.72	20240219	25500	10.78	20230726	0.42	N	023910	500	30 억		1056058	N	N	0	N	00	N
106	20240712	160343	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	50	2	0.18	105920500	3765	70.51	28150	28250	28050	36650	19750	28200	28132.03	17.60	0	115	28400	28300	28150	28050	27900	28350	28100	30	8450	500	20860	50	1	6000000	1695	5.96	0.67	12	0.06	4738.00	41899.00	29650	20240219	-4.72	25500	20230726	10.78	29650	-4.72	20240219	27450	2.91	20240102	29650	-4.72	20240219	25500	10.78	20230726	0.42	N	023910	500	30 억		1055957	N	N	7	N	00	N
107	20240712	150344	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	-50	5	-0.18	71630950	2545	47.66	28150	28250	28050	36650	19750	28200	28144.67	17.60	0	61	28400	28300	28150	28050	27900	28350	28100	30	8450	500	20860	50	1	6000000	1689	5.94	0.67	12	0.04	4738.00	41899.00	29650	20240219	-5.06	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	29650	-5.06	20240219	25500	10.39	20230726	0.42	N	023910	500	30 억		1055957	N	N	7	N	00	N
108	20240712	140346	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	0	3	0.00	55058350	1957	36.65	28150	28250	28050	36650	19750	28200	28132.33	17.60	0	-145	28400	28300	28150	28050	27900	28350	28100	30	8450	500	20860	50	1	6000000	1692	5.95	0.67	12	0.03	4738.00	41899.00	29650	20240219	-4.89	25500	20230726	10.59	29650	-4.89	20240219	27450	2.73	20240102	29650	-4.89	20240219	25500	10.59	20230726	0.42	N	023910	500	30 억		1055957	N	N	7	N	00	N
109	20240712	130344	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	-100	5	-0.35	51649150	1836	34.38	28150	28250	28050	36650	19750	28200	28129.42	17.60	0	-123	28400	28300	28150	28050	27900	28350	28100	30	8450	500	20860	50	1	6000000	1686	5.93	0.67	12	0.03	4738.00	41899.00	29650	20240219	-5.23	25500	20230726	10.20	29650	-5.23	20240219	27450	2.37	20240102	29650	-5.23	20240219	25500	10.20	20230726	0.42	N	023910	500	30 억		1055957	N	N	7	N	00	N
110	20240712	120344	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	-100	5	-0.35	43242650	1537	28.78	28150	28250	28050	36650	19750	28200	28132.25	17.60	0	-85	28400	28300	28150	28050	27900	28350	28100	30	8450	500	20860	50	1	6000000	1686	5.93	0.67	12	0.03	4738.00	41899.00	29650	20240219	-5.23	25500	20230726	10.20	29650	-5.23	20240219	27450	2.37	20240102	29650	-5.23	20240219	25500	10.20	20230726	0.42	N	023910	500	30 억		1055957	N	N	7	N	00	N
111	20240712	110343	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	-100	5	-0.35	36864650	1310	24.53	28150	28250	28100	36650	19750	28200	28138.61	17.60	0	-112	28400	28300	28150	28050	27900	28350	28100	30	8450	500	20860	50	1	6000000	1686	5.93	0.67	12	0.02	4738.00	41899.00	29650	20240219	-5.23	25500	20230726	10.20	29650	-5.23	20240219	27450	2.37	20240102	29650	-5.23	20240219	25500	10.20	20230726	0.42	N	023910	500	30 억		1055957	N	N	7	N	00	N
112	20240712	100345	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	-50	5	-0.18	14483900	514	9.63	28150	28250	28100	36650	19750	28200	28176.51	17.60	0	-80	28400	28300	28150	28050	27900	28350	28100	30	8450	500	20860	50	1	6000000	1689	5.94	0.67	12	0.01	4738.00	41899.00	29650	20240219	-5.06	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	29650	-5.06	20240219	25500	10.39	20230726	0.42	N	023910	500	30 억		1055957	N	N	7	N	00	N
113	20240712	090343	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	0	3	0.00	7611850	270	5.06	28150	28200	28100	36650	19750	28200	28190.23	17.60	0	-17	28400	28300	28150	28050	27900	28350	28100	30	8450	500	20860	50	1	6000000	1692	5.95	0.67	12	0.00	4738.00	41899.00	29650	20240219	-4.89	25500	20230726	10.59	29650	-4.89	20240219	27450	2.73	20240102	29650	-4.89	20240219	25500	10.59	20230726	0.42	N	023910	500	30 억		1055957	N	N	7	N	00	N
114	20240711	160341	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	100	2	0.36	149862450	5339	45.32	28100	28250	28000	36500	19700	28100	28069.39	17.60	0	-26	28666	28382	28216	27932	27766	28300	27850	30	8400	500	20790	50	1	6000000	1692	5.95	0.67	12	0.09	4738.00	41899.00	29650	20240219	-4.89	25500	20230726	10.59	29650	-4.89	20240219	27450	2.73	20240102	29650	-4.89	20240219	25500	10.59	20230726	0.42	N	023910	500	30 억		1055983	N	N	7	N	00	N
115	20240711	150346	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	0	3	0.00	144542900	5150	43.71	28100	28250	28000	36500	19700	28100	28066.58	17.60	0	32	28666	28382	28216	27932	27766	28300	27850	30	8400	500	20790	50	1	6000000	1686	5.93	0.67	12	0.09	4738.00	41899.00	29650	20240219	-5.23	25500	20230726	10.20	29650	-5.23	20240219	27450	2.37	20240102	29650	-5.23	20240219	25500	10.20	20230726	0.42	N	023910	500	30 억		1055983	N	N	4	N	00	N
116	20240711	140344	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	-50	5	-0.18	132696000	4728	40.13	28100	28250	28000	36500	19700	28100	28065.99	17.60	0	68	28666	28382	28216	27932	27766	28300	27850	30	8400	500	20790	50	1	6000000	1683	5.92	0.67	12	0.08	4738.00	41899.00	29650	20240219	-5.40	25500	20230726	10.00	29650	-5.40	20240219	27450	2.19	20240102	29650	-5.40	20240219	25500	10.00	20230726	0.42	N	023910	500	30 억		1055983	N	N	4	N	00	N
117	20240711	130343	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	100	2	0.36	116681650	4158	35.29	28100	28250	28000	36500	19700	28100	28061.96	17.60	0	58	28666	28382	28216	27932	27766	28300	27850	30	8400	500	20790	50	1	6000000	1692	5.95	0.67	12	0.07	4738.00	41899.00	29650	20240219	-4.89	25500	20230726	10.59	29650	-4.89	20240219	27450	2.73	20240102	29650	-4.89	20240219	25500	10.59	20230726	0.42	N	023910	500	30 억		1055983	N	N	4	N	00	N
118	20240711	120344	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	100	2	0.36	113666350	4051	34.39	28100	28200	28000	36500	19700	28100	28058.84	17.60	0	86	28666	28382	28216	27932	27766	28300	27850	30	8400	500	20790	50	1	6000000	1692	5.95	0.67	12	0.07	4738.00	41899.00	29650	20240219	-4.89	25500	20230726	10.59	29650	-4.89	20240219	27450	2.73	20240102	29650	-4.89	20240219	25500	10.59	20230726	0.42	N	023910	500	30 억		1055983	N	N	4	N	00	N
119	20240711	110343	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	0	3	0.00	43430900	1544	13.11	28100	28200	28100	36500	19700	28100	28128.82	17.60	0	-106	28666	28382	28216	27932	27766	28300	27850	30	8400	500	20790	50	1	6000000	1686	5.93	0.67	12	0.03	4738.00	41899.00	29650	20240219	-5.23	25500	20230726	10.20	29650	-5.23	20240219	27450	2.37	20240102	29650	-5.23	20240219	25500	10.20	20230726	0.42	N	023910	500	30 억		1055983	N	N	4	N	00	N
120	20240711	100342	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	50	2	0.18	10716300	381	3.23	28100	28150	28100	36500	19700	28100	28126.77	17.60	0	-21	28666	28382	28216	27932	27766	28300	27850	30	8400	500	20790	50	1	6000000	1689	5.94	0.67	12	0.01	4738.00	41899.00	29650	20240219	-5.06	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	29650	-5.06	20240219	25500	10.39	20230726	0.42	N	023910	500	30 억		1055983	N	N	4	N	00	N
121	20240711	090341	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	50	2	0.18	2388650	85	0.72	28100	28150	28100	36500	19700	28100	28101.76	17.60	0	-10	28666	28382	28216	27932	27766	28300	27850	30	8400	500	20790	50	1	6000000	1689	5.94	0.67	12	0.00	4738.00	41899.00	29650	20240219	-5.06	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	29650	-5.06	20240219	25500	10.39	20230726	0.42	N	023910	500	30 억		1055983	N	N	4	N	00	N
122	20240710	160342	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	-350	5	-1.23	332802600	11781	182.76	28500	28500	28050	36950	19950	28450	28249.67	17.57	0	1959	28616	28532	28416	28332	28216	28575	28375	30	8500	500	21050	50	1	6000000	1686	5.93	0.67	12	0.20	4738.00	41899.00	29650	20240219	-5.23	25500	20230726	10.20	29650	-5.23	20240219	27450	2.37	20240102	29650	-5.23	20240219	25500	10.20	20230726	0.42	N	023910	500	30 억		1053924	N	N	4	N	00	N
123	20240710	150343	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	-350	5	-1.23	309332350	10946	169.81	28500	28500	28050	36950	19950	28450	28259.85	17.57	0	1862	28616	28532	28416	28332	28216	28575	28375	30	8500	500	21050	50	1	6000000	1686	5.93	0.67	12	0.18	4738.00	41899.00	29650	20240219	-5.23	25500	20230726	10.20	29650	-5.23	20240219	27450	2.37	20240102	29650	-5.23	20240219	25500	10.20	20230726	0.42	N	023910	500	30 억		1053924	N	N	5	N	00	N
124	20240710	140341	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	-350	5	-1.23	242153500	8554	132.70	28500	28500	28100	36950	19950	28450	28308.80	17.57	0	1387	28616	28532	28416	28332	28216	28575	28375	30	8500	500	21050	50	1	6000000	1686	5.93	0.67	12	0.14	4738.00	41899.00	29650	20240219	-5.23	25500	20230726	10.20	29650	-5.23	20240219	27450	2.37	20240102	29650	-5.23	20240219	25500	10.20	20230726	0.42	N	023910	500	30 억		1053924	N	N	5	N	00	N
125	20240710	130342	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	-200	5	-0.70	196823050	6942	107.69	28500	28500	28150	36950	19950	28450	28352.50	17.57	0	1036	28616	28532	28416	28332	28216	28575	28375	30	8500	500	21050	50	1	6000000	1695	5.96	0.67	12	0.12	4738.00	41899.00	29650	20240219	-4.72	25500	20230726	10.78	29650	-4.72	20240219	27450	2.91	20240102	29650	-4.72	20240219	25500	10.78	20230726	0.42	N	023910	500	30 억		1053924	N	N	5	N	00	N
126	20240710	120340	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	-150	5	-0.53	149518650	5265	81.68	28500	28500	28250	36950	19950	28450	28398.60	17.57	0	948	28616	28532	28416	28332	28216	28575	28375	30	8500	500	21050	50	1	6000000	1698	5.97	0.68	12	0.09	4738.00	41899.00	29650	20240219	-4.55	25500	20230726	10.98	29650	-4.55	20240219	27450	3.10	20240102	29650	-4.55	20240219	25500	10.98	20230726	0.42	N	023910	500	30 억		1053924	N	N	5	N	00	N
127	20240710	110343	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	-150	5	-0.53	136965300	4821	74.79	28500	28500	28300	36950	19950	28450	28410.14	17.57	0	810	28616	28532	28416	28332	28216	28575	28375	30	8500	500	21050	50	1	6000000	1698	5.97	0.68	12	0.08	4738.00	41899.00	29650	20240219	-4.55	25500	20230726	10.98	29650	-4.55	20240219	27450	3.10	20240102	29650	-4.55	20240219	25500	10.98	20230726	0.42	N	023910	500	30 억		1053924	N	N	5	N	00	N
128	20240710	100339	57	100.00	KOSDAQ		제약	N	N	N	N		N	28500	50	2	0.18	85347500	3000	46.54	28500	28500	28400	36950	19950	28450	28449.17	17.57	0	527	28616	28532	28416	28332	28216	28575	28375	30	8500	500	21050	50	1	6000000	1710	6.02	0.68	12	0.05	4738.00	41899.00	29650	20240219	-3.88	25500	20230726	11.76	29650	-3.88	20240219	27450	3.83	20240102	29650	-3.88	20240219	25500	11.76	20230726	0.42	N	023910	500	30 억		1053924	N	N	5	N	00	N
129	20240710	090342	57	100.00	KOSDAQ		제약	N	N	N	N		N	28450	0	3	0.00	1367450	48	0.74	28500	28500	28450	36950	19950	28450	28488.54	17.57	0	-1	28616	28532	28416	28332	28216	28575	28375	30	8500	500	21050	50	1	6000000	1707	6.00	0.68	12	0.00	4738.00	41899.00	29650	20240219	-4.05	25500	20230726	11.57	29650	-4.05	20240219	27450	3.64	20240102	29650	-4.05	20240219	25500	11.57	20230726	0.42	N	023910	500	30 억		1053924	N	N	5	N	00	N
130	20240709	160341	57	100.00	KOSDAQ		제약	N	N	N	N		N	28450	200	2	0.71	183137350	6446	144.66	28300	28500	28300	36700	19800	28250	28411.01	17.53	0	376	28550	28400	28200	28050	27850	28475	28125	30	8450	500	20900	50	1	6000000	1707	6.00	0.68	12	0.11	4738.00	41899.00	29650	20240219	-4.05	25500	20230726	11.57	29650	-4.05	20240219	27450	3.64	20240102	29650	-4.05	20240219	25500	11.57	20230726	0.42	N	023910	500	30 억		1052013	N	N	5	N	00	N
131	20240709	150341	57	100.00	KOSDAQ		제약	N	N	N	N		N	28450	200	2	0.71	181173700	6377	143.11	28300	28500	28300	36700	19800	28250	28410.49	17.53	0	388	28550	28400	28200	28050	27850	28475	28125	30	8450	500	20900	50	1	6000000	1707	6.00	0.68	12	0.11	4738.00	41899.00	29650	20240219	-4.05	25500	20230726	11.57	29650	-4.05	20240219	27450	3.64	20240102	29650	-4.05	20240219	25500	11.57	20230726	0.42	N	023910	500	30 억		1052013	N	N	7	N	00	N
132	20240709	140341	57	100.00	KOSDAQ		제약	N	N	N	N		N	28400	150	2	0.53	148354350	5224	117.24	28300	28500	28300	36700	19800	28250	28398.61	17.53	0	418	28550	28400	28200	28050	27850	28475	28125	30	8450	500	20900	50	1	6000000	1704	5.99	0.68	12	0.09	4738.00	41899.00	29650	20240219	-4.22	25500	20230726	11.37	29650	-4.22	20240219	27450	3.46	20240102	29650	-4.22	20240219	25500	11.37	20230726	0.42	N	023910	500	30 억		1052013	N	N	7	N	00	N
133	20240709	130342	57	100.00	KOSDAQ		제약	N	N	N	N		N	28350	100	2	0.35	134802850	4747	106.53	28300	28500	28300	36700	19800	28250	28397.48	17.53	0	404	28550	28400	28200	28050	27850	28475	28125	30	8450	500	20900	50	1	6000000	1701	5.98	0.68	12	0.08	4738.00	41899.00	29650	20240219	-4.38	25500	20230726	11.18	29650	-4.38	20240219	27450	3.28	20240102	29650	-4.38	20240219	25500	11.18	20230726	0.42	N	023910	500	30 억		1052013	N	N	7	N	00	N
134	20240709	120343	57	100.00	KOSDAQ		제약	N	N	N	N		N	28350	100	2	0.35	113999150	4015	90.10	28300	28500	28300	36700	19800	28250	28393.31	17.53	0	431	28550	28400	28200	28050	27850	28475	28125	30	8450	500	20900	50	1	6000000	1701	5.98	0.68	12	0.07	4738.00	41899.00	29650	20240219	-4.38	25500	20230726	11.18	29650	-4.38	20240219	27450	3.28	20240102	29650	-4.38	20240219	25500	11.18	20230726	0.42	N	023910	500	30 억		1052013	N	N	7	N	00	N
135	20240709	110342	57	100.00	KOSDAQ		제약	N	N	N	N		N	28400	150	2	0.53	106713000	3758	84.34	28300	28500	28300	36700	19800	28250	28396.22	17.53	0	433	28550	28400	28200	28050	27850	28475	28125	30	8450	500	20900	50	1	6000000	1704	5.99	0.68	12	0.06	4738.00	41899.00	29650	20240219	-4.22	25500	20230726	11.37	29650	-4.22	20240219	27450	3.46	20240102	29650	-4.22	20240219	25500	11.37	20230726	0.42	N	023910	500	30 억		1052013	N	N	7	N	00	N
136	20240709	100342	57	100.00	KOSDAQ		제약	N	N	N	N		N	28400	150	2	0.53	68596050	2415	54.20	28300	28500	28300	36700	19800	28250	28404.16	17.53	0	370	28550	28400	28200	28050	27850	28475	28125	30	8450	500	20900	50	1	6000000	1704	5.99	0.68	12	0.04	4738.00	41899.00	29650	20240219	-4.22	25500	20230726	11.37	29650	-4.22	20240219	27450	3.46	20240102	29650	-4.22	20240219	25500	11.37	20230726	0.42	N	023910	500	30 억		1052013	N	N	7	N	00	N
137	20240709	090341	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	50	2	0.18	679200	24	0.54	28300	28300	28300	36700	19800	28250	28300.00	17.53	0	2	28550	28400	28200	28050	27850	28475	28125	30	8450	500	20900	50	1	6000000	1698	5.97	0.68	12	0.00	4738.00	41899.00	29650	20240219	-4.55	25500	20230726	10.98	29650	-4.55	20240219	27450	3.10	20240102	29650	-4.55	20240219	25500	10.98	20230726	0.42	N	023910	500	30 억		1052013	N	N	7	N	00	N
138	20240708	160339	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	150	2	0.53	124945400	4431	42.06	28100	28350	28000	36500	19700	28100	28198.01	17.51	0	1051	28266	28182	28016	27932	27766	28225	27975	30	8400	500	20790	50	1	6000000	1695	5.96	0.67	12	0.07	4738.00	41899.00	29650	20240219	-4.72	25500	20230726	10.78	29650	-4.72	20240219	27450	2.91	20240102	29650	-4.72	20240219	25500	10.78	20230726	0.41	N	023910	500	30 억		1050501	N	N	7	N	00	N
139	20240708	150340	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	150	2	0.53	119468050	4237	40.22	28100	28350	28000	36500	19700	28100	28196.38	17.51	0	1071	28266	28182	28016	27932	27766	28225	27975	30	8400	500	20790	50	1	6000000	1695	5.96	0.67	12	0.07	4738.00	41899.00	29650	20240219	-4.72	25500	20230726	10.78	29650	-4.72	20240219	27450	2.91	20240102	29650	-4.72	20240219	25500	10.78	20230726	0.41	N	023910	500	30 억		1050501	N	N	5	N	00	N
140	20240708	140341	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	200	2	0.71	100386450	3562	33.81	28100	28350	28000	36500	19700	28100	28182.61	17.51	0	609	28266	28182	28016	27932	27766	28225	27975	30	8400	500	20790	50	1	6000000	1698	5.97	0.68	12	0.06	4738.00	41899.00	29650	20240219	-4.55	25500	20230726	10.98	29650	-4.55	20240219	27450	3.10	20240102	29650	-4.55	20240219	25500	10.98	20230726	0.41	N	023910	500	30 억		1050501	N	N	5	N	00	N
141	20240708	130338	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	200	2	0.71	84203300	2990	28.38	28100	28300	28000	36500	19700	28100	28161.64	17.51	0	612	28266	28182	28016	27932	27766	28225	27975	30	8400	500	20790	50	1	6000000	1698	5.97	0.68	12	0.05	4738.00	41899.00	29650	20240219	-4.55	25500	20230726	10.98	29650	-4.55	20240219	27450	3.10	20240102	29650	-4.55	20240219	25500	10.98	20230726	0.41	N	023910	500	30 억		1050501	N	N	5	N	00	N
142	20240708	120340	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	100	2	0.36	48292600	1717	16.30	28100	28200	28000	36500	19700	28100	28126.15	17.51	0	527	28266	28182	28016	27932	27766	28225	27975	30	8400	500	20790	50	1	6000000	1692	5.95	0.67	12	0.03	4738.00	41899.00	29650	20240219	-4.89	25500	20230726	10.59	29650	-4.89	20240219	27450	2.73	20240102	29650	-4.89	20240219	25500	10.59	20230726	0.41	N	023910	500	30 억		1050501	N	N	5	N	00	N
143	20240708	110339	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	0	3	0.00	23767300	846	8.03	28100	28150	28000	36500	19700	28100	28093.74	17.51	0	94	28266	28182	28016	27932	27766	28225	27975	30	8400	500	20790	50	1	6000000	1686	5.93	0.67	12	0.01	4738.00	41899.00	29650	20240219	-5.23	25500	20230726	10.20	29650	-5.23	20240219	27450	2.37	20240102	29650	-5.23	20240219	25500	10.20	20230726	0.41	N	023910	500	30 억		1050501	N	N	5	N	00	N
144	20240708	100339	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	50	2	0.18	16312200	581	5.52	28100	28150	28000	36500	19700	28100	28076.08	17.51	0	126	28266	28182	28016	27932	27766	28225	27975	30	8400	500	20790	50	1	6000000	1689	5.94	0.67	12	0.01	4738.00	41899.00	29650	20240219	-5.06	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	29650	-5.06	20240219	25500	10.39	20230726	0.41	N	023910	500	30 억		1050501	N	N	5	N	00	N
145	20240708	090339	57	100.00	KOSDAQ		제약	N	N	N	N		N	28000	-100	5	-0.36	3036200	108	1.03	28100	28150	28000	36500	19700	28100	28112.96	17.51	0	-10	28266	28182	28016	27932	27766	28225	27975	30	8400	500	20790	50	1	6000000	1680	5.91	0.67	12	0.00	4738.00	41899.00	29650	20240219	-5.56	25500	20230726	9.80	29650	-5.56	20240219	27450	2.00	20240102	29650	-5.56	20240219	25500	9.80	20230726	0.41	N	023910	500	30 억		1050501	N	N	5	N	00	N
146	20240705	160338	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	100	2	0.36	294246900	10521	304.52	28000	28100	27850	36400	19600	28000	27967.58	17.45	0	-315	28100	28050	27950	27900	27800	28075	27925	30	8400	500	20720	50	1	6000000	1686	5.93	0.67	12	0.18	4738.00	41899.00	29650	20240219	-5.23	25500	20230726	10.20	29650	-5.23	20240219	27450	2.37	20240102	29650	-5.23	20240219	25500	10.20	20230726	0.41	N	023910	500	30 억		1046816	N	N	5	N	00	N
147	20240705	150340	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	100	2	0.36	278412050	9955	288.13	28000	28100	27850	36400	19600	28000	27967.06	17.45	0	-325	28100	28050	27950	27900	27800	28075	27925	30	8400	500	20720	50	1	6000000	1686	5.93	0.67	12	0.17	4738.00	41899.00	29650	20240219	-5.23	25500	20230726	10.20	29650	-5.23	20240219	27450	2.37	20240102	29650	-5.23	20240219	25500	10.20	20230726	0.41	N	023910	500	30 억		1046816	N	N	3	N	00	N
148	20240705	140339	57	100.00	KOSDAQ		제약	N	N	N	N		N	28000	0	3	0.00	245094700	8764	253.66	28000	28100	27850	36400	19600	28000	27966.08	17.45	0	-116	28100	28050	27950	27900	27800	28075	27925	30	8400	500	20720	50	1	6000000	1680	5.91	0.67	12	0.15	4738.00	41899.00	29650	20240219	-5.56	25500	20230726	9.80	29650	-5.56	20240219	27450	2.00	20240102	29650	-5.56	20240219	25500	9.80	20230726	0.41	N	023910	500	30 억		1046816	N	N	3	N	00	N
149	20240705	130338	57	100.00	KOSDAQ		제약	N	N	N	N		N	28000	0	3	0.00	241118350	8622	249.55	28000	28100	27850	36400	19600	28000	27965.48	17.45	0	-84	28100	28050	27950	27900	27800	28075	27925	30	8400	500	20720	50	1	6000000	1680	5.91	0.67	12	0.14	4738.00	41899.00	29650	20240219	-5.56	25500	20230726	9.80	29650	-5.56	20240219	27450	2.00	20240102	29650	-5.56	20240219	25500	9.80	20230726	0.41	N	023910	500	30 억		1046816	N	N	3	N	00	N
150	20240705	120338	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	50	2	0.18	219963150	7867	227.70	28000	28100	27850	36400	19600	28000	27960.23	17.45	0	35	28100	28050	27950	27900	27800	28075	27925	30	8400	500	20720	50	1	6000000	1683	5.92	0.67	12	0.13	4738.00	41899.00	29650	20240219	-5.40	25500	20230726	10.00	29650	-5.40	20240219	27450	2.19	20240102	29650	-5.40	20240219	25500	10.00	20230726	0.41	N	023910	500	30 억		1046816	N	N	3	N	00	N
151	20240705	110338	57	100.00	KOSDAQ		제약	N	N	N	N		N	27950	-50	5	-0.18	123797550	4424	128.05	28000	28100	27850	36400	19600	28000	27983.17	17.45	0	-392	28100	28050	27950	27900	27800	28075	27925	30	8400	500	20720	50	1	6000000	1677	5.90	0.67	12	0.07	4738.00	41899.00	29650	20240219	-5.73	25500	20230726	9.61	29650	-5.73	20240219	27450	1.82	20240102	29650	-5.73	20240219	25500	9.61	20230726	0.41	N	023910	500	30 억		1046816	N	N	3	N	00	N
152	20240705	100338	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	50	2	0.18	82448800	2947	85.30	28000	28050	27850	36400	19600	28000	27977.20	17.45	0	-319	28100	28050	27950	27900	27800	28075	27925	30	8400	500	20720	50	1	6000000	1683	5.92	0.67	12	0.05	4738.00	41899.00	29650	20240219	-5.40	25500	20230726	10.00	29650	-5.40	20240219	27450	2.19	20240102	29650	-5.40	20240219	25500	10.00	20230726	0.41	N	023910	500	30 억		1046816	N	N	3	N	00	N
153	20240705	090339	57	100.00	KOSDAQ		제약	N	N	N	N		N	28000	0	3	0.00	57568000	2056	59.51	28000	28000	28000	36400	19600	28000	28000.00	17.45	0	2	28100	28050	27950	27900	27800	28075	27925	30	8400	500	20720	50	1	6000000	1680	5.91	0.67	12	0.03	4738.00	41899.00	29650	20240219	-5.56	25500	20230726	9.80	29650	-5.56	20240219	27450	2.00	20240102	29650	-5.56	20240219	25500	9.80	20230726	0.41	N	023910	500	30 억		1046816	N	N	3	N	00	N
154	20240704	160336	57	100.00	KOSDAQ		제약	N	N	N	N		N	28000	0	3	0.00	96535300	3455	49.88	27900	28000	27850	36400	19600	28000	27940.06	17.44	0	-418	28300	28150	27950	27800	27600	28175	27825	30	8400	500	20720	50	1	6000000	1680	5.91	0.67	12	0.06	4738.00	41899.00	29650	20240219	-5.56	25500	20230726	9.80	29650	-5.56	20240219	27450	2.00	20240102	29650	-5.56	20240219	25500	9.80	20230726	0.41	N	023910	500	30 억		1046684	N	N	3	N	00	N
155	20240704	150338	57	100.00	KOSDAQ		제약	N	N	N	N		N	27950	-50	5	-0.18	89577550	3206	46.29	27900	28000	27850	36400	19600	28000	27940.60	17.44	0	-383	28300	28150	27950	27800	27600	28175	27825	30	8400	500	20720	50	1	6000000	1677	5.90	0.67	12	0.05	4738.00	41899.00	29650	20240219	-5.73	25500	20230726	9.61	29650	-5.73	20240219	27450	1.82	20240102	29650	-5.73	20240219	25500	9.61	20230726	0.41	N	023910	500	30 억		1046684	N	N	4	N	00	N
156	20240704	140338	57	100.00	KOSDAQ		제약	N	N	N	N		N	27900	-100	5	-0.36	83262750	2980	43.03	27900	28000	27850	36400	19600	28000	27940.52	17.44	0	-338	28300	28150	27950	27800	27600	28175	27825	30	8400	500	20720	50	1	6000000	1674	5.89	0.67	12	0.05	4738.00	41899.00	29650	20240219	-5.90	25500	20230726	9.41	29650	-5.90	20240219	27450	1.64	20240102	29650	-5.90	20240219	25500	9.41	20230726	0.41	N	023910	500	30 억		1046684	N	N	4	N	00	N
157	20240704	130338	57	100.00	KOSDAQ		제약	N	N	N	N		N	27950	-50	5	-0.18	52240800	1868	26.97	27900	28000	27850	36400	19600	28000	27966.17	17.44	0	-226	28300	28150	27950	27800	27600	28175	27825	30	8400	500	20720	50	1	6000000	1677	5.90	0.67	12	0.03	4738.00	41899.00	29650	20240219	-5.73	25500	20230726	9.61	29650	-5.73	20240219	27450	1.82	20240102	29650	-5.73	20240219	25500	9.61	20230726	0.41	N	023910	500	30 억		1046684	N	N	4	N	00	N
158	20240704	120337	57	100.00	KOSDAQ		제약	N	N	N	N		N	27950	-50	5	-0.18	49861250	1783	25.74	27900	28000	27850	36400	19600	28000	27964.81	17.44	0	-218	28300	28150	27950	27800	27600	28175	27825	30	8400	500	20720	50	1	6000000	1677	5.90	0.67	12	0.03	4738.00	41899.00	29650	20240219	-5.73	25500	20230726	9.61	29650	-5.73	20240219	27450	1.82	20240102	29650	-5.73	20240219	25500	9.61	20230726	0.41	N	023910	500	30 억		1046684	N	N	4	N	00	N
159	20240704	110337	57	100.00	KOSDAQ		제약	N	N	N	N		N	27950	-50	5	-0.18	28710300	1027	14.83	27900	28000	27850	36400	19600	28000	27955.50	17.44	0	-91	28300	28150	27950	27800	27600	28175	27825	30	8400	500	20720	50	1	6000000	1677	5.90	0.67	12	0.02	4738.00	41899.00	29650	20240219	-5.73	25500	20230726	9.61	29650	-5.73	20240219	27450	1.82	20240102	29650	-5.73	20240219	25500	9.61	20230726	0.41	N	023910	500	30 억		1046684	N	N	4	N	00	N
160	20240704	100338	57	100.00	KOSDAQ		제약	N	N	N	N		N	28000	0	3	0.00	20078250	718	10.37	27900	28000	27850	36400	19600	28000	27964.14	17.44	0	-69	28300	28150	27950	27800	27600	28175	27825	30	8400	500	20720	50	1	6000000	1680	5.91	0.67	12	0.01	4738.00	41899.00	29650	20240219	-5.56	25500	20230726	9.80	29650	-5.56	20240219	27450	2.00	20240102	29650	-5.56	20240219	25500	9.80	20230726	0.41	N	023910	500	30 억		1046684	N	N	4	N	00	N
161	20240704	090337	57	100.00	KOSDAQ		제약	N	N	N	N		N	27850	-150	5	-0.54	6221950	223	3.22	27900	28000	27850	36400	19600	28000	27901.12	17.44	0	11	28300	28150	27950	27800	27600	28175	27825	30	8400	500	20720	50	1	6000000	1671	5.88	0.66	12	0.00	4738.00	41899.00	29650	20240219	-6.07	25500	20230726	9.22	29650	-6.07	20240219	27450	1.46	20240102	29650	-6.07	20240219	25500	9.22	20230726	0.41	N	023910	500	30 억		1046684	N	N	4	N	00	N
162	20240703	160335	57	100.00	KOSDAQ		제약	N	N	N	N		N	28000	0	3	0.00	193280600	6926	119.85	28000	28100	27750	36400	19600	28000	27906.53	17.45	0	-1594	28333	28166	28033	27866	27733	28100	27800	30	8400	500	20720	50	1	6000000	1680	5.91	0.67	12	0.12	4738.00	41899.00	29650	20240219	-5.56	25500	20230726	9.80	29650	-5.56	20240219	27450	2.00	20240102	29650	-5.56	20240219	25500	9.80	20230726	0.41	N	023910	500	30 억		1046878	N	N	4	N	00	N
163	20240703	150337	57	100.00	KOSDAQ		제약	N	N	N	N		N	28000	0	3	0.00	188439500	6753	116.85	28000	28100	27750	36400	19600	28000	27904.56	17.45	0	-1565	28333	28166	28033	27866	27733	28100	27800	30	8400	500	20720	50	1	6000000	1680	5.91	0.67	12	0.11	4738.00	41899.00	29650	20240219	-5.56	25500	20230726	9.80	29650	-5.56	20240219	27450	2.00	20240102	29650	-5.56	20240219	25500	9.80	20230726	0.41	N	023910	500	30 억		1046878	N	N	4	N	00	N
164	20240703	140337	57	100.00	KOSDAQ		제약	N	N	N	N		N	27950	-50	5	-0.18	185228750	6638	114.86	28000	28100	27750	36400	19600	28000	27904.30	17.45	0	-1527	28333	28166	28033	27866	27733	28100	27800	30	8400	500	20720	50	1	6000000	1677	5.90	0.67	12	0.11	4738.00	41899.00	29650	20240219	-5.73	25500	20230726	9.61	29650	-5.73	20240219	27450	1.82	20240102	29650	-5.73	20240219	25500	9.61	20230726	0.41	N	023910	500	30 억		1046878	N	N	4	N	00	N
165	20240703	130337	57	100.00	KOSDAQ		제약	N	N	N	N		N	27900	-100	5	-0.36	182520900	6541	113.19	28000	28100	27750	36400	19600	28000	27904.13	17.45	0	-1464	28333	28166	28033	27866	27733	28100	27800	30	8400	500	20720	50	1	6000000	1674	5.89	0.67	12	0.11	4738.00	41899.00	29650	20240219	-5.90	25500	20230726	9.41	29650	-5.90	20240219	27450	1.64	20240102	29650	-5.90	20240219	25500	9.41	20230726	0.41	N	023910	500	30 억		1046878	N	N	4	N	00	N
166	20240703	120336	57	100.00	KOSDAQ		제약	N	N	N	N		N	27950	-50	5	-0.18	128922700	4617	79.89	28000	28100	27800	36400	19600	28000	27923.48	17.45	0	-1311	28333	28166	28033	27866	27733	28100	27800	30	8400	500	20720	50	1	6000000	1677	5.90	0.67	12	0.08	4738.00	41899.00	29650	20240219	-5.73	25500	20230726	9.61	29650	-5.73	20240219	27450	1.82	20240102	29650	-5.73	20240219	25500	9.61	20230726	0.41	N	023910	500	30 억		1046878	N	N	4	N	00	N
167	20240703	110338	57	100.00	KOSDAQ		제약	N	N	N	N		N	27900	-100	5	-0.36	120717050	4323	74.81	28000	28100	27800	36400	19600	28000	27924.37	17.45	0	-1260	28333	28166	28033	27866	27733	28100	27800	30	8400	500	20720	50	1	6000000	1674	5.89	0.67	12	0.07	4738.00	41899.00	29650	20240219	-5.90	25500	20230726	9.41	29650	-5.90	20240219	27450	1.64	20240102	29650	-5.90	20240219	25500	9.41	20230726	0.41	N	023910	500	30 억		1046878	N	N	4	N	00	N
168	20240703	100337	57	100.00	KOSDAQ		제약	N	N	N	N		N	28000	0	3	0.00	44969750	1606	27.79	28000	28100	27950	36400	19600	28000	28001.09	17.45	0	-414	28333	28166	28033	27866	27733	28100	27800	30	8400	500	20720	50	1	6000000	1680	5.91	0.67	12	0.03	4738.00	41899.00	29650	20240219	-5.56	25500	20230726	9.80	29650	-5.56	20240219	27450	2.00	20240102	29650	-5.56	20240219	25500	9.80	20230726	0.41	N	023910	500	30 억		1046878	N	N	4	N	00	N
169	20240703	090336	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	100	2	0.36	392300	14	0.24	28000	28100	28000	36400	19600	28000	28021.43	17.45	0	2	28333	28166	28033	27866	27733	28100	27800	30	8400	500	20720	50	1	6000000	1686	5.93	0.67	12	0.00	4738.00	41899.00	29650	20240219	-5.23	25500	20230726	10.20	29650	-5.23	20240219	27450	2.37	20240102	29650	-5.23	20240219	25500	10.20	20230726	0.41	N	023910	500	30 억		1046878	N	N	4	N	00	N
170	20240702	160336	57	100.00	KOSDAQ		제약	N	N	N	N		N	28000	-150	5	-0.53	161675650	5773	134.79	28150	28200	27900	36550	19750	28150	28005.48	17.47	0	-2658	28383	28266	28083	27966	27783	28325	28025	30	8400	500	20830	50	1	6000000	1680	5.91	0.67	12	0.10	4738.00	41899.00	29650	20240219	-5.56	25500	20230726	9.80	29650	-5.56	20240219	27450	2.00	20240102	29650	-5.56	20240219	25500	9.80	20230726	0.43	N	023910	500	30 억		1048271	N	N	4	N	00	N
171	20240702	150336	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	-100	5	-0.36	152845150	5457	127.41	28150	28200	27900	36550	19750	28150	28009.01	17.47	0	-2720	28383	28266	28083	27966	27783	28325	28025	30	8400	500	20830	50	1	6000000	1683	5.92	0.67	12	0.09	4738.00	41899.00	29650	20240219	-5.40	25500	20230726	10.00	29650	-5.40	20240219	27450	2.19	20240102	29650	-5.40	20240219	25500	10.00	20230726	0.43	N	023910	500	30 억		1048271	N	N	7	N	00	N
172	20240702	140336	57	100.00	KOSDAQ		제약	N	N	N	N		N	28000	-150	5	-0.53	122579050	4375	102.15	28150	28200	27900	36550	19750	28150	28018.07	17.47	0	-2075	28383	28266	28083	27966	27783	28325	28025	30	8400	500	20830	50	1	6000000	1680	5.91	0.67	12	0.07	4738.00	41899.00	29650	20240219	-5.56	25500	20230726	9.80	29650	-5.56	20240219	27450	2.00	20240102	29650	-5.56	20240219	25500	9.80	20230726	0.43	N	023910	500	30 억		1048271	N	N	7	N	00	N
173	20240702	130336	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	-100	5	-0.36	113033700	4034	94.19	28150	28200	27900	36550	19750	28150	28020.25	17.47	0	-1927	28383	28266	28083	27966	27783	28325	28025	30	8400	500	20830	50	1	6000000	1683	5.92	0.67	12	0.07	4738.00	41899.00	29650	20240219	-5.40	25500	20230726	10.00	29650	-5.40	20240219	27450	2.19	20240102	29650	-5.40	20240219	25500	10.00	20230726	0.43	N	023910	500	30 억		1048271	N	N	7	N	00	N
174	20240702	120337	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	-50	5	-0.18	104374600	3725	86.97	28150	28200	27900	36550	19750	28150	28020.03	17.47	0	-1881	28383	28266	28083	27966	27783	28325	28025	30	8400	500	20830	50	1	6000000	1686	5.93	0.67	12	0.06	4738.00	41899.00	29650	20240219	-5.23	25500	20230726	10.20	29650	-5.23	20240219	27450	2.37	20240102	29650	-5.23	20240219	25500	10.20	20230726	0.43	N	023910	500	30 억		1048271	N	N	7	N	00	N
175	20240702	110336	57	100.00	KOSDAQ		제약	N	N	N	N		N	27950	-200	5	-0.71	97772500	3490	81.48	28150	28200	27900	36550	19750	28150	28015.04	17.47	0	-1722	28383	28266	28083	27966	27783	28325	28025	30	8400	500	20830	50	1	6000000	1677	5.90	0.67	12	0.06	4738.00	41899.00	29650	20240219	-5.73	25500	20230726	9.61	29650	-5.73	20240219	27450	1.82	20240102	29650	-5.73	20240219	25500	9.61	20230726	0.43	N	023910	500	30 억		1048271	N	N	7	N	00	N
176	20240702	100336	57	100.00	KOSDAQ		제약	N	N	N	N		N	28000	-150	5	-0.53	67658750	2413	56.34	28150	28200	28000	36550	19750	28150	28039.27	17.47	0	-1303	28383	28266	28083	27966	27783	28325	28025	30	8400	500	20830	50	1	6000000	1680	5.91	0.67	12	0.04	4738.00	41899.00	29650	20240219	-5.56	25500	20230726	9.80	29650	-5.56	20240219	27450	2.00	20240102	29650	-5.56	20240219	25500	9.80	20230726	0.43	N	023910	500	30 억		1048271	N	N	7	N	00	N
177	20240702	090336	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	0	3	0.00	6699850	238	5.56	28150	28200	28150	36550	19750	28150	28150.63	17.47	0	-49	28383	28266	28083	27966	27783	28325	28025	30	8400	500	20830	50	1	6000000	1689	5.94	0.67	12	0.00	4738.00	41899.00	29650	20240219	-5.06	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	29650	-5.06	20240219	25500	10.39	20230726	0.43	N	023910	500	30 억		1048271	N	N	7	N	00	N
178	20240701	160335	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	200	2	0.72	120275950	4283	17.08	27950	28200	27900	36300	19600	27950	28082.17	17.44	0	1040	28316	28132	27866	27682	27416	28000	27550	30	8350	500	20680	50	1	6000000	1689	5.94	0.67	12	0.07	4738.00	41899.00	29650	20240219	-5.06	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	29650	-5.06	20240219	25500	10.39	20230726	0.44	N	023910	500	30 억		1046611	N	N	7	N	00	N
179	20240701	150336	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	100	2	0.36	109994200	3917	15.62	27950	28200	27900	36300	19600	27950	28081.24	17.44	0	1040	28316	28132	27866	27682	27416	28000	27550	30	8350	500	20680	50	1	6000000	1683	5.92	0.67	12	0.07	4738.00	41899.00	29650	20240219	-5.40	25500	20230726	10.00	29650	-5.40	20240219	27450	2.19	20240102	29650	-5.40	20240219	25500	10.00	20230726	0.44	N	023910	500	30 억		1046611	N	N	10	N	00	N
180	20240701	140334	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	100	2	0.36	95498250	3401	13.56	27950	28200	27900	36300	19600	27950	28079.46	17.44	0	817	28316	28132	27866	27682	27416	28000	27550	30	8350	500	20680	50	1	6000000	1683	5.92	0.67	12	0.06	4738.00	41899.00	29650	20240219	-5.40	25500	20230726	10.00	29650	-5.40	20240219	27450	2.19	20240102	29650	-5.40	20240219	25500	10.00	20230726	0.44	N	023910	500	30 억		1046611	N	N	10	N	00	N
181	20240701	130335	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	200	2	0.72	73459850	2616	10.43	27950	28200	27900	36300	19600	27950	28080.98	17.44	0	610	28316	28132	27866	27682	27416	28000	27550	30	8350	500	20680	50	1	6000000	1689	5.94	0.67	12	0.04	4738.00	41899.00	29650	20240219	-5.06	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	29650	-5.06	20240219	25500	10.39	20230726	0.44	N	023910	500	30 억		1046611	N	N	10	N	00	N
182	20240701	120336	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	200	2	0.72	67440950	2402	9.58	27950	28200	27900	36300	19600	27950	28077.00	17.44	0	636	28316	28132	27866	27682	27416	28000	27550	30	8350	500	20680	50	1	6000000	1689	5.94	0.67	12	0.04	4738.00	41899.00	29650	20240219	-5.06	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	29650	-5.06	20240219	25500	10.39	20230726	0.44	N	023910	500	30 억		1046611	N	N	10	N	00	N
183	20240701	110335	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	150	2	0.54	42314300	1509	6.02	27950	28100	27900	36300	19600	27950	28041.29	17.44	0	159	28316	28132	27866	27682	27416	28000	27550	30	8350	500	20680	50	1	6000000	1686	5.93	0.67	12	0.03	4738.00	41899.00	29650	20240219	-5.23	25500	20230726	10.20	29650	-5.23	20240219	27450	2.37	20240102	29650	-5.23	20240219	25500	10.20	20230726	0.44	N	023910	500	30 억		1046611	N	N	10	N	00	N
184	20240701	100334	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	150	2	0.54	22138050	790	3.15	27950	28100	27900	36300	19600	27950	28022.85	17.44	0	192	28316	28132	27866	27682	27416	28000	27550	30	8350	500	20680	50	1	6000000	1686	5.93	0.67	12	0.01	4738.00	41899.00	29650	20240219	-5.23	25500	20230726	10.20	29650	-5.23	20240219	27450	2.37	20240102	29650	-5.23	20240219	25500	10.20	20230726	0.44	N	023910	500	30 억		1046611	N	N	10	N	00	N
185	20240701	090334	57	100.00	KOSDAQ		제약	N	N	N	N		N	28000	50	2	0.18	4413150	158	0.63	27950	28000	27900	36300	19600	27950	27931.33	17.44	0	-2	28316	28132	27866	27682	27416	28000	27550	30	8350	500	20680	50	1	6000000	1680	5.91	0.67	12	0.00	4738.00	41899.00	29650	20240219	-5.56	25500	20230726	9.80	29650	-5.56	20240219	27450	2.00	20240102	29650	-5.56	20240219	25500	9.80	20230726	0.44	N	023910	500	30 억		1046611	N	N	10	N	00	N