KissMeData/216080/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	161006	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15830	-10	5	-0.06	417159600	26788	163.32	16210	16210	15400	20550	11090	15840	15572.63	0.55	0	-846	16453	16146	15993	15686	15533	16070	15610	89	4710	500	11080	10	1	17858759	2827	20.22	3.95	12	0.15	783.00	4004.00	28950	20230725	-45.32	13600	20240327	16.40	17190	-7.91	20240103	13600	16.40	20240327	25650	-38.28	20230801	13600	16.40	20240327	1.03	N	216080	500	89 억		97593	N	N	484	N	00	N
3	20240731	151021	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15830	-10	5	-0.06	407317740	26166	159.53	16210	16210	15400	20550	11090	15840	15566.68	0.55	0	-702	16453	16146	15993	15686	15533	16070	15610	89	4710	500	11080	10	1	17858759	2827	20.22	3.95	12	0.15	783.00	4004.00	28950	20230725	-45.32	13600	20240327	16.40	17190	-7.91	20240103	13600	16.40	20240327	25650	-38.28	20230801	13600	16.40	20240327	1.03	N	216080	500	89 억		97593	N	N	290	N	00	N
4	20240731	141020	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15630	-210	5	-1.33	384773380	24728	150.76	16210	16210	15400	20550	11090	15840	15560.23	0.55	0	-454	16453	16146	15993	15686	15533	16070	15610	89	4710	500	11080	10	1	17858759	2791	19.96	3.90	12	0.14	783.00	4004.00	28950	20230725	-46.01	13600	20240327	14.93	17190	-9.08	20240103	13600	14.93	20240327	25650	-39.06	20230801	13600	14.93	20240327	1.03	N	216080	500	89 억		97593	N	N	290	N	00	N
5	20240731	131016	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15870	30	2	0.19	361307080	23220	141.57	16210	16210	15400	20550	11090	15840	15560.17	0.55	0	-82	16453	16146	15993	15686	15533	16070	15610	89	4710	500	11080	10	1	17858759	2834	20.27	3.96	12	0.13	783.00	4004.00	28950	20230725	-45.18	13600	20240327	16.69	17190	-7.68	20240103	13600	16.69	20240327	25650	-38.13	20230801	13600	16.69	20240327	1.03	N	216080	500	89 억		97593	N	N	290	N	00	N
6	20240731	121016	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15480	-360	5	-2.27	262685480	16858	102.78	16210	16210	15400	20550	11090	15840	15582.24	0.55	0	391	16453	16146	15993	15686	15533	16070	15610	89	4710	500	11080	10	1	17858759	2765	19.77	3.87	12	0.09	783.00	4004.00	28950	20230725	-46.53	13600	20240327	13.82	17190	-9.95	20240103	13600	13.82	20240327	25650	-39.65	20230801	13600	13.82	20240327	1.03	N	216080	500	89 억		97593	N	N	290	N	00	N
7	20240731	111019	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15400	-440	5	-2.78	218290030	13987	85.28	16210	16210	15400	20550	11090	15840	15606.64	0.55	0	1349	16453	16146	15993	15686	15533	16070	15610	89	4710	500	11080	10	1	17858759	2750	19.67	3.85	12	0.08	783.00	4004.00	28950	20230725	-46.80	13600	20240327	13.24	17190	-10.41	20240103	13600	13.24	20240327	25650	-39.96	20230801	13600	13.24	20240327	1.03	N	216080	500	89 억		97593	N	N	290	N	00	N
8	20240731	101014	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15960	120	2	0.76	21295090	1347	8.21	16210	16210	15720	20550	11090	15840	15809.27	0.55	0	-470	16453	16146	15993	15686	15533	16070	15610	89	4710	500	11080	10	1	17858759	2850	20.38	3.99	12	0.01	783.00	4004.00	28950	20230725	-44.87	13600	20240327	17.35	17190	-7.16	20240103	13600	17.35	20240327	25650	-37.78	20230801	13600	17.35	20240327	1.03	N	216080	500	89 억		97593	N	N	290	N	00	N
9	20240731	091015	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15860	20	2	0.13	4437580	280	1.71	16210	16210	15820	20550	11090	15840	15848.50	0.55	0	-143	16453	16146	15993	15686	15533	16070	15610	89	4710	500	11080	10	1	17858759	2832	20.26	3.96	12	0.00	783.00	4004.00	28950	20230725	-45.22	13600	20240327	16.62	17190	-7.74	20240103	13600	16.62	20240327	25650	-38.17	20230801	13600	16.62	20240327	1.03	N	216080	500	89 억		97593	N	N	290	N	00	N
10	20240730	160949	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15840	-400	5	-2.46	260458960	16213	83.31	16300	16300	15840	21100	11370	16240	16067.56	0.56	0	-3291	16506	16372	16196	16062	15886	16285	15975	89	4860	500	11360	10	1	17858759	2829	20.23	3.96	12	0.09	783.00	4004.00	28950	20230725	-45.28	13600	20240327	16.47	17190	-7.85	20240103	13600	16.47	20240327	25650	-38.25	20230801	13600	16.47	20240327	1.03	N	216080	500	89 억		100833	N	N	290	N	00	N
11	20240730	151008	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15960	-280	5	-1.72	243713710	15157	77.89	16300	16300	15840	21100	11370	16240	16079.28	0.56	0	-3228	16506	16372	16196	16062	15886	16285	15975	89	4860	500	11360	10	1	17858759	2850	20.38	3.99	12	0.08	783.00	4004.00	28950	20230725	-44.87	13600	20240327	17.35	17190	-7.16	20240103	13600	17.35	20240327	25650	-37.78	20230801	13600	17.35	20240327	1.03	N	216080	500	89 억		100833	N	N	295	N	00	N
12	20240730	140957	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15950	-290	5	-1.79	237071860	14741	75.75	16300	16300	15840	21100	11370	16240	16082.48	0.56	0	-3032	16506	16372	16196	16062	15886	16285	15975	89	4860	500	11360	10	1	17858759	2848	20.37	3.98	12	0.08	783.00	4004.00	28950	20230725	-44.91	13600	20240327	17.28	17190	-7.21	20240103	13600	17.28	20240327	25650	-37.82	20230801	13600	17.28	20240327	1.03	N	216080	500	89 억		100833	N	N	295	N	00	N
13	20240730	131001	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15960	-280	5	-1.72	208214870	12934	66.46	16300	16300	15900	21100	11370	16240	16098.26	0.56	0	-3182	16506	16372	16196	16062	15886	16285	15975	89	4860	500	11360	10	1	17858759	2850	20.38	3.99	12	0.07	783.00	4004.00	28950	20230725	-44.87	13600	20240327	17.35	17190	-7.16	20240103	13600	17.35	20240327	25650	-37.78	20230801	13600	17.35	20240327	1.03	N	216080	500	89 억		100833	N	N	295	N	00	N
14	20240730	120954	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16020	-220	5	-1.35	181359040	11252	57.82	16300	16300	15900	21100	11370	16240	16117.94	0.56	0	-2487	16506	16372	16196	16062	15886	16285	15975	89	4860	500	11360	10	1	17858759	2861	20.46	4.00	12	0.06	783.00	4004.00	28950	20230725	-44.66	13600	20240327	17.79	17190	-6.81	20240103	13600	17.79	20240327	25650	-37.54	20230801	13600	17.79	20240327	1.03	N	216080	500	89 억		100833	N	N	295	N	00	N
15	20240730	111000	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16100	-140	5	-0.86	120335510	7444	38.25	16300	16300	16080	21100	11370	16240	16165.44	0.56	0	-578	16506	16372	16196	16062	15886	16285	15975	89	4860	500	11360	10	1	17858759	2875	20.56	4.02	12	0.04	783.00	4004.00	28950	20230725	-44.39	13600	20240327	18.38	17190	-6.34	20240103	13600	18.38	20240327	25650	-37.23	20230801	13600	18.38	20240327	1.03	N	216080	500	89 억		100833	N	N	295	N	00	N
16	20240730	101007	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16200	-40	5	-0.25	68141280	4216	21.66	16300	16300	16080	21100	11370	16240	16162.54	0.56	0	-685	16506	16372	16196	16062	15886	16285	15975	89	4860	500	11360	10	1	17858759	2893	20.69	4.05	12	0.02	783.00	4004.00	28950	20230725	-44.04	13600	20240327	19.12	17190	-5.76	20240103	13600	19.12	20240327	25650	-36.84	20230801	13600	19.12	20240327	1.03	N	216080	500	89 억		100833	N	N	295	N	00	N
17	20240730	091012	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16250	10	2	0.06	3579530	220	1.13	16300	16300	16240	21100	11370	16240	16270.59	0.56	0	-139	16506	16372	16196	16062	15886	16285	15975	89	4860	500	11360	10	1	17858759	2902	20.75	4.06	12	0.00	783.00	4004.00	28950	20230725	-43.87	13600	20240327	19.49	17190	-5.47	20240103	13600	19.49	20240327	25650	-36.65	20230801	13600	19.49	20240327	1.03	N	216080	500	89 억		100833	N	N	295	N	00	N
18	20240729	160948	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16240	170	2	1.06	313146570	19298	66.71	16290	16330	16020	20850	11250	16070	16226.79	0.55	0	2073	16563	16316	15873	15626	15183	16440	15750	89	4780	500	11240	10	1	17858759	2900	20.74	4.06	12	0.11	783.00	4004.00	28950	20230725	-43.90	13600	20240327	19.41	17190	-5.53	20240103	13600	19.41	20240327	25650	-36.69	20230801	13600	19.41	20240327	1.03	N	216080	500	89 억		97906	N	N	295	N	00	N
19	20240729	151004	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16240	170	2	1.06	300761380	18535	64.07	16290	16330	16020	20850	11250	16070	16226.67	0.55	0	2079	16563	16316	15873	15626	15183	16440	15750	89	4780	500	11240	10	1	17858759	2900	20.74	4.06	12	0.10	783.00	4004.00	28950	20230725	-43.90	13600	20240327	19.41	17190	-5.53	20240103	13600	19.41	20240327	25650	-36.69	20230801	13600	19.41	20240327	1.03	N	216080	500	89 억		97906	N	N	73	N	00	N
20	20240729	141009	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16280	210	2	1.31	227878020	14041	48.54	16290	16330	16020	20850	11250	16070	16229.47	0.55	0	1501	16563	16316	15873	15626	15183	16440	15750	89	4780	500	11240	10	1	17858759	2907	20.79	4.07	12	0.08	783.00	4004.00	28950	20230725	-43.77	13600	20240327	19.71	17190	-5.29	20240103	13600	19.71	20240327	25650	-36.53	20230801	13600	19.71	20240327	1.03	N	216080	500	89 억		97906	N	N	73	N	00	N
21	20240729	131008	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16320	250	2	1.56	223220560	13755	47.55	16290	16330	16020	20850	11250	16070	16228.32	0.55	0	1467	16563	16316	15873	15626	15183	16440	15750	89	4780	500	11240	10	1	17858759	2915	20.84	4.08	12	0.08	783.00	4004.00	28950	20230725	-43.63	13600	20240327	20.00	17190	-5.06	20240103	13600	20.00	20240327	25650	-36.37	20230801	13600	20.00	20240327	1.03	N	216080	500	89 억		97906	N	N	73	N	00	N
22	20240729	121005	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16320	250	2	1.56	211433910	13032	45.05	16290	16330	16020	20850	11250	16070	16224.21	0.55	0	1446	16563	16316	15873	15626	15183	16440	15750	89	4780	500	11240	10	1	17858759	2915	20.84	4.08	12	0.07	783.00	4004.00	28950	20230725	-43.63	13600	20240327	20.00	17190	-5.06	20240103	13600	20.00	20240327	25650	-36.37	20230801	13600	20.00	20240327	1.03	N	216080	500	89 억		97906	N	N	73	N	00	N
23	20240729	110956	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16330	260	2	1.62	192326860	11857	40.99	16290	16330	16020	20850	11250	16070	16220.53	0.55	0	1538	16563	16316	15873	15626	15183	16440	15750	89	4780	500	11240	10	1	17858759	2916	20.86	4.08	12	0.07	783.00	4004.00	28950	20230725	-43.59	13600	20240327	20.07	17190	-5.00	20240103	13600	20.07	20240327	25650	-36.34	20230801	13600	20.07	20240327	1.03	N	216080	500	89 억		97906	N	N	73	N	00	N
24	20240729	100953	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16100	30	2	0.19	43177880	2682	9.27	16290	16290	16020	20850	11250	16070	16099.13	0.55	0	-30	16563	16316	15873	15626	15183	16440	15750	89	4780	500	11240	10	1	17858759	2875	20.56	4.02	12	0.02	783.00	4004.00	28950	20230725	-44.39	13600	20240327	18.38	17190	-6.34	20240103	13600	18.38	20240327	25650	-37.23	20230801	13600	18.38	20240327	1.03	N	216080	500	89 억		97906	N	N	73	N	00	N
25	20240729	090952	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16100	30	2	0.19	5578420	345	1.19	16290	16290	16070	20850	11250	16070	16169.33	0.55	0	17	16563	16316	15873	15626	15183	16440	15750	89	4780	500	11240	10	1	17858759	2875	20.56	4.02	12	0.00	783.00	4004.00	28950	20230725	-44.39	13600	20240327	18.38	17190	-6.34	20240103	13600	18.38	20240327	25650	-37.23	20230801	13600	18.38	20240327	1.03	N	216080	500	89 억		97906	N	N	73	N	00	N
26	20240726	160938	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16070	570	2	3.68	460575990	28919	255.29	15600	16120	15430	20150	10850	15500	15926.41	0.49	0	9993	16053	15776	15583	15306	15113	15680	15210	89	4650	500	10850	10	1	17858759	2870	20.52	4.01	12	0.16	783.00	4004.00	28950	20230725	-44.49	13600	20240327	18.16	17190	-6.52	20240103	13600	18.16	20240327	26650	-39.70	20230727	13600	18.16	20240327	1.04	N	216080	500	89 억		87964	N	N	73	N	00	N
27	20240726	150948	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16090	590	2	3.81	445999170	28012	247.28	15600	16120	15430	20150	10850	15500	15921.72	0.49	0	9671	16053	15776	15583	15306	15113	15680	15210	89	4650	500	10850	10	1	17858759	2873	20.55	4.02	12	0.16	783.00	4004.00	28950	20230725	-44.42	13600	20240327	18.31	17190	-6.40	20240103	13600	18.31	20240327	26650	-39.62	20230727	13600	18.31	20240327	1.04	N	216080	500	89 억		87964	N	N	455	N	00	N
28	20240726	140948	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16010	510	2	3.29	380970310	23950	211.42	15600	16120	15430	20150	10850	15500	15906.90	0.49	0	8477	16053	15776	15583	15306	15113	15680	15210	89	4650	500	10850	10	1	17858759	2859	20.45	4.00	12	0.13	783.00	4004.00	28950	20230725	-44.70	13600	20240327	17.72	17190	-6.86	20240103	13600	17.72	20240327	26650	-39.92	20230727	13600	17.72	20240327	1.04	N	216080	500	89 억		87964	N	N	455	N	00	N
29	20240726	130950	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15940	440	2	2.84	201117690	12724	112.32	15600	16000	15430	20150	10850	15500	15806.17	0.49	0	2856	16053	15776	15583	15306	15113	15680	15210	89	4650	500	10850	10	1	17858759	2847	20.36	3.98	12	0.07	783.00	4004.00	28950	20230725	-44.94	13600	20240327	17.21	17190	-7.27	20240103	13600	17.21	20240327	26650	-40.19	20230727	13600	17.21	20240327	1.04	N	216080	500	89 억		87964	N	N	455	N	00	N
30	20240726	120953	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15950	450	2	2.90	169173900	10718	94.62	15600	16000	15430	20150	10850	15500	15784.09	0.49	0	2595	16053	15776	15583	15306	15113	15680	15210	89	4650	500	10850	10	1	17858759	2848	20.37	3.98	12	0.06	783.00	4004.00	28950	20230725	-44.91	13600	20240327	17.28	17190	-7.21	20240103	13600	17.28	20240327	26650	-40.15	20230727	13600	17.28	20240327	1.04	N	216080	500	89 억		87964	N	N	455	N	00	N
31	20240726	110954	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15930	430	2	2.77	96373920	6150	54.29	15600	15970	15430	20150	10850	15500	15670.56	0.49	0	345	16053	15776	15583	15306	15113	15680	15210	89	4650	500	10850	10	1	17858759	2845	20.34	3.98	12	0.03	783.00	4004.00	28950	20230725	-44.97	13600	20240327	17.13	17190	-7.33	20240103	13600	17.13	20240327	26650	-40.23	20230727	13600	17.13	20240327	1.04	N	216080	500	89 억		87964	N	N	455	N	00	N
32	20240726	100947	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15520	20	2	0.13	35109090	2270	20.04	15600	15600	15430	20150	10850	15500	15466.56	0.49	0	758	16053	15776	15583	15306	15113	15680	15210	89	4650	500	10850	10	1	17858759	2772	19.82	3.88	12	0.01	783.00	4004.00	28950	20230725	-46.39	13600	20240327	14.12	17190	-9.71	20240103	13600	14.12	20240327	26650	-41.76	20230727	13600	14.12	20240327	1.04	N	216080	500	89 억		87964	N	N	455	N	00	N
33	20240726	090945	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15590	90	2	0.58	93550	6	0.05	15600	15600	15580	20150	10850	15500	15591.67	0.49	0	-4	16053	15776	15583	15306	15113	15680	15210	89	4650	500	10850	10	1	17858759	2784	19.91	3.89	12	0.00	783.00	4004.00	28950	20230725	-46.15	13600	20240327	14.63	17190	-9.31	20240103	13600	14.63	20240327	26650	-41.50	20230727	13600	14.63	20240327	1.04	N	216080	500	89 억		87964	N	N	455	N	00	N
34	20240725	160944	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15500	-380	5	-2.39	175750260	11328	46.27	15860	15860	15390	20600	11120	15880	15514.71	0.53	0	-5974	16440	16160	15690	15410	14940	16300	15550	89	4720	500	11110	10	1	17858759	2768	19.80	3.87	12	0.06	783.00	4004.00	28950	20230725	-46.46	13600	20240327	13.97	17190	-9.83	20240103	13600	13.97	20240327	28950	-46.46	20230725	13600	13.97	20240327	1.05	N	216080	500	89 억		93820	N	N	455	N	00	N
35	20240725	150957	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15500	-380	5	-2.39	162638450	10483	42.82	15860	15860	15390	20600	11120	15880	15514.49	0.53	0	-5899	16440	16160	15690	15410	14940	16300	15550	89	4720	500	11110	10	1	17858759	2768	19.80	3.87	12	0.06	783.00	4004.00	28950	20230725	-46.46	13600	20240327	13.97	17190	-9.83	20240103	13600	13.97	20240327	28950	-46.46	20230725	13600	13.97	20240327	1.05	N	216080	500	89 억		93820	N	N	212	N	00	N
36	20240725	140952	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15560	-320	5	-2.02	118139270	7617	31.11	15860	15860	15390	20600	11120	15880	15509.95	0.53	0	-4746	16440	16160	15690	15410	14940	16300	15550	89	4720	500	11110	10	1	17858759	2779	19.87	3.89	12	0.04	783.00	4004.00	28950	20230725	-46.25	13600	20240327	14.41	17190	-9.48	20240103	13600	14.41	20240327	28950	-46.25	20230725	13600	14.41	20240327	1.05	N	216080	500	89 억		93820	N	N	212	N	00	N
37	20240725	130945	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15620	-260	5	-1.64	115398900	7441	30.39	15860	15860	15390	20600	11120	15880	15508.52	0.53	0	-4706	16440	16160	15690	15410	14940	16300	15550	89	4720	500	11110	10	1	17858759	2790	19.95	3.90	12	0.04	783.00	4004.00	28950	20230725	-46.04	13600	20240327	14.85	17190	-9.13	20240103	13600	14.85	20240327	28950	-46.04	20230725	13600	14.85	20240327	1.05	N	216080	500	89 억		93820	N	N	212	N	00	N
38	20240725	120952	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15520	-360	5	-2.27	108410510	6992	28.56	15860	15860	15390	20600	11120	15880	15504.94	0.53	0	-4610	16440	16160	15690	15410	14940	16300	15550	89	4720	500	11110	10	1	17858759	2772	19.82	3.88	12	0.04	783.00	4004.00	28950	20230725	-46.39	13600	20240327	14.12	17190	-9.71	20240103	13600	14.12	20240327	28950	-46.39	20230725	13600	14.12	20240327	1.05	N	216080	500	89 억		93820	N	N	212	N	00	N
39	20240725	110949	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15550	-330	5	-2.08	100963690	6512	26.60	15860	15860	15390	20600	11120	15880	15504.25	0.53	0	-4286	16440	16160	15690	15410	14940	16300	15550	89	4720	500	11110	10	1	17858759	2777	19.86	3.88	12	0.04	783.00	4004.00	28950	20230725	-46.29	13600	20240327	14.34	17190	-9.54	20240103	13600	14.34	20240327	28950	-46.29	20230725	13600	14.34	20240327	1.05	N	216080	500	89 억		93820	N	N	212	N	00	N
40	20240725	100943	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15460	-420	5	-2.64	78844990	5096	20.81	15860	15860	15390	20600	11120	15880	15471.94	0.53	0	-3537	16440	16160	15690	15410	14940	16300	15550	89	4720	500	11110	10	1	17858759	2761	19.74	3.86	12	0.03	783.00	4004.00	28950	20230725	-46.60	13600	20240327	13.68	17190	-10.06	20240103	13600	13.68	20240327	28950	-46.60	20230725	13600	13.68	20240327	1.05	N	216080	500	89 억		93820	N	N	212	N	00	N
41	20240725	090938	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15690	-190	5	-1.20	4842070	308	1.26	15860	15860	15660	20600	11120	15880	15721.01	0.53	0	91	16440	16160	15690	15410	14940	16300	15550	89	4720	500	11110	10	1	17858759	2802	20.04	3.92	12	0.00	783.00	4004.00	28950	20230725	-45.80	13600	20240327	15.37	17190	-8.73	20240103	13600	15.37	20240327	28950	-45.80	20230725	13600	15.37	20240327	1.05	N	216080	500	89 억		93820	N	N	212	N	00	N
42	20240724	160939	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15880	330	2	2.12	384801760	24469	172.34	15550	15970	15220	20200	10890	15550	15726.09	0.48	0	8571	16103	15826	15613	15336	15123	15965	15475	89	4650	500	10880	10	1	17858759	2836	20.28	3.97	12	0.14	783.00	4004.00	28950	20230725	-45.15	13600	20240327	16.76	17190	-7.62	20240103	13600	16.76	20240327	28950	-45.15	20230725	13600	16.76	20240327	1.05	N	216080	500	89 억		85252	N	N	212	N	00	N
43	20240724	150954	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15840	290	2	1.86	381045080	24232	170.67	15550	15970	15220	20200	10890	15550	15724.87	0.48	0	8573	16103	15826	15613	15336	15123	15965	15475	89	4650	500	10880	10	1	17858759	2829	20.23	3.96	12	0.14	783.00	4004.00	28950	20230725	-45.28	13600	20240327	16.47	17190	-7.85	20240103	13600	16.47	20240327	28950	-45.28	20230725	13600	16.47	20240327	1.05	N	216080	500	89 억		85252	N	N	87	N	00	N
44	20240724	140947	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15700	150	2	0.96	174778890	11170	78.67	15550	15830	15500	20200	10890	15550	15647.17	0.48	0	4697	16103	15826	15613	15336	15123	15965	15475	89	4650	500	10880	10	1	17858759	2804	20.05	3.92	12	0.06	783.00	4004.00	28950	20230725	-45.77	13600	20240327	15.44	17190	-8.67	20240103	13600	15.44	20240327	28950	-45.77	20230725	13600	15.44	20240327	1.05	N	216080	500	89 억		85252	N	N	87	N	00	N
45	20240724	130954	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15660	110	2	0.71	138807520	8882	62.56	15550	15830	15500	20200	10890	15550	15627.96	0.48	0	4072	16103	15826	15613	15336	15123	15965	15475	89	4650	500	10880	10	1	17858759	2797	20.00	3.91	12	0.05	783.00	4004.00	28950	20230725	-45.91	13600	20240327	15.15	17190	-8.90	20240103	13600	15.15	20240327	28950	-45.91	20230725	13600	15.15	20240327	1.05	N	216080	500	89 억		85252	N	N	87	N	00	N
46	20240724	120950	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15680	130	2	0.84	120843030	7731	54.45	15550	15830	15500	20200	10890	15550	15630.97	0.48	0	4161	16103	15826	15613	15336	15123	15965	15475	89	4650	500	10880	10	1	17858759	2800	20.03	3.92	12	0.04	783.00	4004.00	28950	20230725	-45.84	13600	20240327	15.29	17190	-8.78	20240103	13600	15.29	20240327	28950	-45.84	20230725	13600	15.29	20240327	1.05	N	216080	500	89 억		85252	N	N	87	N	00	N
47	20240724	110947	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15710	160	2	1.03	104235710	6668	46.96	15550	15830	15500	20200	10890	15550	15632.23	0.48	0	4162	16103	15826	15613	15336	15123	15965	15475	89	4650	500	10880	10	1	17858759	2806	20.06	3.92	12	0.04	783.00	4004.00	28950	20230725	-45.73	13600	20240327	15.51	17190	-8.61	20240103	13600	15.51	20240327	28950	-45.73	20230725	13600	15.51	20240327	1.05	N	216080	500	89 억		85252	N	N	87	N	00	N
48	20240724	101014	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15640	90	2	0.58	93758100	6000	42.26	15550	15830	15500	20200	10890	15550	15626.35	0.48	0	3933	16103	15826	15613	15336	15123	15965	15475	89	4650	500	10880	10	1	17858759	2793	19.97	3.91	12	0.03	783.00	4004.00	28950	20230725	-45.98	13600	20240327	15.00	17190	-9.02	20240103	13600	15.00	20240327	28950	-45.98	20230725	13600	15.00	20240327	1.05	N	216080	500	89 억		85252	N	N	87	N	00	N
49	20240724	090939	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15560	10	2	0.06	1947920	125	0.88	15550	15600	15550	20200	10890	15550	15583.36	0.48	0	-20	16103	15826	15613	15336	15123	15965	15475	89	4650	500	10880	10	1	17858759	2779	19.87	3.89	12	0.00	783.00	4004.00	28950	20230725	-46.25	13600	20240327	14.41	17190	-9.48	20240103	13600	14.41	20240327	28950	-46.25	20230725	13600	14.41	20240327	1.05	N	216080	500	89 억		85252	N	N	87	N	00	N
50	20240723	160933	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15550	60	2	0.39	221489400	14134	88.30	15470	15890	15400	20100	10850	15490	15670.69	0.47	0	1618	16023	15756	15553	15286	15083	15655	15185	89	4610	500	10840	10	1	17858759	2777	19.86	3.88	12	0.08	783.00	4004.00	28950	20230725	-46.29	13600	20240327	14.34	17190	-9.54	20240103	13600	14.34	20240327	28950	-46.29	20230725	13600	14.34	20240327	1.05	N	216080	500	89 억		83654	N	N	87	N	00	N
51	20240723	150956	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15600	110	2	0.71	211129710	13468	84.14	15470	15890	15400	20100	10850	15490	15676.40	0.47	0	1618	16023	15756	15553	15286	15083	15655	15185	89	4610	500	10840	10	1	17858759	2786	19.92	3.90	12	0.08	783.00	4004.00	28950	20230725	-46.11	13600	20240327	14.71	17190	-9.25	20240103	13600	14.71	20240327	28950	-46.11	20230725	13600	14.71	20240327	1.05	N	216080	500	89 억		83654	N	N	374	N	00	N
52	20240723	140937	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15670	180	2	1.16	189070480	12053	75.30	15470	15890	15400	20100	10850	15490	15686.59	0.47	0	1160	16023	15756	15553	15286	15083	15655	15185	89	4610	500	10840	10	1	17858759	2798	20.01	3.91	12	0.07	783.00	4004.00	28950	20230725	-45.87	13600	20240327	15.22	17190	-8.84	20240103	13600	15.22	20240327	28950	-45.87	20230725	13600	15.22	20240327	1.05	N	216080	500	89 억		83654	N	N	374	N	00	N
53	20240723	130933	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15620	130	2	0.84	186144780	11866	74.13	15470	15890	15400	20100	10850	15490	15687.24	0.47	0	1229	16023	15756	15553	15286	15083	15655	15185	89	4610	500	10840	10	1	17858759	2790	19.95	3.90	12	0.07	783.00	4004.00	28950	20230725	-46.04	13600	20240327	14.85	17190	-9.13	20240103	13600	14.85	20240327	28950	-46.04	20230725	13600	14.85	20240327	1.05	N	216080	500	89 억		83654	N	N	374	N	00	N
54	20240723	120939	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15730	240	2	1.55	180490500	11505	71.88	15470	15890	15400	20100	10850	15490	15688.01	0.47	0	1359	16023	15756	15553	15286	15083	15655	15185	89	4610	500	10840	10	1	17858759	2809	20.09	3.93	12	0.06	783.00	4004.00	28950	20230725	-45.66	13600	20240327	15.66	17190	-8.49	20240103	13600	15.66	20240327	28950	-45.66	20230725	13600	15.66	20240327	1.05	N	216080	500	89 억		83654	N	N	374	N	00	N
55	20240723	110938	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15740	250	2	1.61	140442660	8951	55.92	15470	15890	15400	20100	10850	15490	15690.16	0.47	0	672	16023	15756	15553	15286	15083	15655	15185	89	4610	500	10840	10	1	17858759	2811	20.10	3.93	12	0.05	783.00	4004.00	28950	20230725	-45.63	13600	20240327	15.74	17190	-8.44	20240103	13600	15.74	20240327	28950	-45.63	20230725	13600	15.74	20240327	1.05	N	216080	500	89 억		83654	N	N	374	N	00	N
56	20240723	100936	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15780	290	2	1.87	109074630	6966	43.52	15470	15800	15400	20100	10850	15490	15658.14	0.47	0	-362	16023	15756	15553	15286	15083	15655	15185	89	4610	500	10840	10	1	17858759	2818	20.15	3.94	12	0.04	783.00	4004.00	28950	20230725	-45.49	13600	20240327	16.03	17190	-8.20	20240103	13600	16.03	20240327	28950	-45.49	20230725	13600	16.03	20240327	1.05	N	216080	500	89 억		83654	N	N	374	N	00	N
57	20240723	090945	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15580	90	2	0.58	5596560	360	2.25	15470	15800	15470	20100	10850	15490	15546.00	0.47	0	184	16023	15756	15553	15286	15083	15655	15185	89	4610	500	10840	10	1	17858759	2782	19.90	3.89	12	0.00	783.00	4004.00	28950	20230725	-46.18	13600	20240327	14.56	17190	-9.37	20240103	13600	14.56	20240327	28950	-46.18	20230725	13600	14.56	20240327	1.05	N	216080	500	89 억		83654	N	N	374	N	00	N
58	20240722	160928	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15490	-330	5	-2.09	246754420	15905	116.41	15710	15820	15350	20550	11080	15820	15514.27	0.49	0	-4018	16193	16006	15913	15726	15633	15960	15680	89	4730	500	11070	10	1	17858759	2766	19.78	3.87	12	0.09	783.00	4004.00	28950	20230725	-46.49	13600	20240327	13.90	17190	-9.89	20240103	13600	13.90	20240327	28950	-46.49	20230725	13600	13.90	20240327	1.04	N	216080	500	89 억		87577	N	N	374	N	00	N
59	20240722	150937	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15550	-270	5	-1.71	218050760	14055	102.87	15710	15820	15350	20550	11080	15820	15514.11	0.49	0	-3889	16193	16006	15913	15726	15633	15960	15680	89	4730	500	11070	10	1	17858759	2777	19.86	3.88	12	0.08	783.00	4004.00	28950	20230725	-46.29	13600	20240327	14.34	17190	-9.54	20240103	13600	14.34	20240327	28950	-46.29	20230725	13600	14.34	20240327	1.04	N	216080	500	89 억		87577	N	N	567	N	00	N
60	20240722	140944	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15500	-320	5	-2.02	209432640	13499	98.80	15710	15820	15350	20550	11080	15820	15514.68	0.49	0	-3778	16193	16006	15913	15726	15633	15960	15680	89	4730	500	11070	10	1	17858759	2768	19.80	3.87	12	0.08	783.00	4004.00	28950	20230725	-46.46	13600	20240327	13.97	17190	-9.83	20240103	13600	13.97	20240327	28950	-46.46	20230725	13600	13.97	20240327	1.04	N	216080	500	89 억		87577	N	N	567	N	00	N
61	20240722	130939	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15490	-330	5	-2.09	182429440	11756	86.04	15710	15820	15350	20550	11080	15820	15517.99	0.49	0	-3783	16193	16006	15913	15726	15633	15960	15680	89	4730	500	11070	10	1	17858759	2766	19.78	3.87	12	0.07	783.00	4004.00	28950	20230725	-46.49	13600	20240327	13.90	17190	-9.89	20240103	13600	13.90	20240327	28950	-46.49	20230725	13600	13.90	20240327	1.04	N	216080	500	89 억		87577	N	N	567	N	00	N
62	20240722	120936	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15430	-390	5	-2.47	157261870	10126	74.11	15710	15820	15350	20550	11080	15820	15530.50	0.49	0	-2800	16193	16006	15913	15726	15633	15960	15680	89	4730	500	11070	10	1	17858759	2756	19.71	3.85	12	0.06	783.00	4004.00	28950	20230725	-46.70	13600	20240327	13.46	17190	-10.24	20240103	13600	13.46	20240327	28950	-46.70	20230725	13600	13.46	20240327	1.04	N	216080	500	89 억		87577	N	N	567	N	00	N
63	20240722	110935	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15490	-330	5	-2.09	104376330	6694	48.99	15710	15820	15490	20550	11080	15820	15592.52	0.49	0	-3330	16193	16006	15913	15726	15633	15960	15680	89	4730	500	11070	10	1	17858759	2766	19.78	3.87	12	0.04	783.00	4004.00	28950	20230725	-46.49	13600	20240327	13.90	17190	-9.89	20240103	13600	13.90	20240327	28950	-46.49	20230725	13600	13.90	20240327	1.04	N	216080	500	89 억		87577	N	N	567	N	00	N
64	20240722	100936	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15610	-210	5	-1.33	64634750	4136	30.27	15710	15820	15520	20550	11080	15820	15627.36	0.49	0	-1504	16193	16006	15913	15726	15633	15960	15680	89	4730	500	11070	10	1	17858759	2788	19.94	3.90	12	0.02	783.00	4004.00	28950	20230725	-46.08	13600	20240327	14.78	17190	-9.19	20240103	13600	14.78	20240327	28950	-46.08	20230725	13600	14.78	20240327	1.04	N	216080	500	89 억		87577	N	N	567	N	00	N
65	20240722	090939	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15800	-20	5	-0.13	9898270	630	4.61	15710	15820	15700	20550	11080	15820	15711.54	0.49	0	-157	16193	16006	15913	15726	15633	15960	15680	89	4730	500	11070	10	1	17858759	2822	20.18	3.95	12	0.00	783.00	4004.00	28950	20230725	-45.42	13600	20240327	16.18	17190	-8.09	20240103	13600	16.18	20240327	28950	-45.42	20230725	13600	16.18	20240327	1.04	N	216080	500	89 억		87577	N	N	567	N	00	N
66	20240719	160911	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15820	-210	5	-1.31	217452920	13663	78.16	15900	16100	15820	20800	11230	16030	15915.81	0.51	0	-4198	16283	16156	15983	15856	15683	16220	15920	89	4770	500	11220	10	1	17858759	2825	20.20	3.95	12	0.08	783.00	4004.00	28950	20230725	-45.35	13600	20240327	16.32	17190	-7.97	20240103	13600	16.32	20240327	28950	-45.35	20230725	13600	16.32	20240327	1.07	N	216080	500	89 억		91681	N	N	567	N	00	N
67	20240719	150922	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15900	-130	5	-0.81	201661400	12665	72.45	15900	16100	15820	20800	11230	16030	15922.73	0.51	0	-4184	16283	16156	15983	15856	15683	16220	15920	89	4770	500	11220	10	1	17858759	2840	20.31	3.97	12	0.07	783.00	4004.00	28950	20230725	-45.08	13600	20240327	16.91	17190	-7.50	20240103	13600	16.91	20240327	28950	-45.08	20230725	13600	16.91	20240327	1.07	N	216080	500	89 억		91681	N	N	253	N	00	N
68	20240719	140923	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15950	-80	5	-0.50	153705800	9644	55.17	15900	16100	15820	20800	11230	16030	15937.97	0.51	0	-4515	16283	16156	15983	15856	15683	16220	15920	89	4770	500	11220	10	1	17858759	2848	20.37	3.98	12	0.05	783.00	4004.00	28950	20230725	-44.91	13600	20240327	17.28	17190	-7.21	20240103	13600	17.28	20240327	28950	-44.91	20230725	13600	17.28	20240327	1.07	N	216080	500	89 억		91681	N	N	253	N	00	N
69	20240719	130914	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15960	-70	5	-0.44	95528100	5982	34.22	15900	16100	15840	20800	11230	16030	15969.26	0.51	0	-1795	16283	16156	15983	15856	15683	16220	15920	89	4770	500	11220	10	1	17858759	2850	20.38	3.99	12	0.03	783.00	4004.00	28950	20230725	-44.87	13600	20240327	17.35	17190	-7.16	20240103	13600	17.35	20240327	28950	-44.87	20230725	13600	17.35	20240327	1.07	N	216080	500	89 억		91681	N	N	253	N	00	N
70	20240719	120915	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15960	-70	5	-0.44	88166110	5519	31.57	15900	16100	15840	20800	11230	16030	15975.02	0.51	0	-1400	16283	16156	15983	15856	15683	16220	15920	89	4770	500	11220	10	1	17858759	2850	20.38	3.99	12	0.03	783.00	4004.00	28950	20230725	-44.87	13600	20240327	17.35	17190	-7.16	20240103	13600	17.35	20240327	28950	-44.87	20230725	13600	17.35	20240327	1.07	N	216080	500	89 억		91681	N	N	253	N	00	N
71	20240719	110924	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15860	-170	5	-1.06	82493530	5163	29.54	15900	16100	15840	20800	11230	16030	15977.83	0.51	0	-1131	16283	16156	15983	15856	15683	16220	15920	89	4770	500	11220	10	1	17858759	2832	20.26	3.96	12	0.03	783.00	4004.00	28950	20230725	-45.22	13600	20240327	16.62	17190	-7.74	20240103	13600	16.62	20240327	28950	-45.22	20230725	13600	16.62	20240327	1.07	N	216080	500	89 억		91681	N	N	253	N	00	N
72	20240719	100851	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16040	10	2	0.06	47241760	2946	16.85	15900	16100	15900	20800	11230	16030	16035.90	0.51	0	-592	16283	16156	15983	15856	15683	16220	15920	89	4770	500	11220	10	1	17858759	2865	20.49	4.01	12	0.02	783.00	4004.00	28950	20230725	-44.59	13600	20240327	17.94	17190	-6.69	20240103	13600	17.94	20240327	28950	-44.59	20230725	13600	17.94	20240327	1.07	N	216080	500	89 억		91681	N	N	253	N	00	N
73	20240719	090928	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16020	-10	5	-0.06	16508540	1027	5.88	15900	16100	15900	20800	11230	16030	16074.53	0.51	0	-136	16283	16156	15983	15856	15683	16220	15920	89	4770	500	11220	10	1	17858759	2861	20.46	4.00	12	0.01	783.00	4004.00	28950	20230725	-44.66	13600	20240327	17.79	17190	-6.81	20240103	13600	17.79	20240327	28950	-44.66	20230725	13600	17.79	20240327	1.07	N	216080	500	89 억		91681	N	N	253	N	00	N
74	20240718	160906	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16030	-150	5	-0.93	268898490	16859	50.25	15880	16110	15810	21000	11330	16180	15949.85	0.51	0	15	16746	16462	16106	15822	15466	16605	15965	89	4820	500	11320	10	1	17858759	2863	20.47	4.00	12	0.09	783.00	4004.00	28950	20230725	-44.63	13600	20240327	17.87	17190	-6.75	20240103	13600	17.87	20240327	28950	-44.63	20230725	13600	17.87	20240327	1.06	N	216080	500	89 억		91540	N	N	253	N	00	N
75	20240718	150915	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15990	-190	5	-1.17	248113430	15562	46.38	15880	16110	15810	21000	11330	16180	15943.54	0.51	0	128	16746	16462	16106	15822	15466	16605	15965	89	4820	500	11320	10	1	17858759	2856	20.42	3.99	12	0.09	783.00	4004.00	28950	20230725	-44.77	13600	20240327	17.57	17190	-6.98	20240103	13600	17.57	20240327	28950	-44.77	20230725	13600	17.57	20240327	1.06	N	216080	500	89 억		91540	N	N	483	N	00	N
76	20240718	140907	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15980	-200	5	-1.24	191536820	12020	35.82	15880	16110	15810	21000	11330	16180	15934.84	0.51	0	369	16746	16462	16106	15822	15466	16605	15965	89	4820	500	11320	10	1	17858759	2854	20.41	3.99	12	0.07	783.00	4004.00	28950	20230725	-44.80	13600	20240327	17.50	17190	-7.04	20240103	13600	17.50	20240327	28950	-44.80	20230725	13600	17.50	20240327	1.06	N	216080	500	89 억		91540	N	N	483	N	00	N
77	20240718	130910	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16020	-160	5	-0.99	120535610	7571	22.56	15880	16110	15810	21000	11330	16180	15920.70	0.51	0	-151	16746	16462	16106	15822	15466	16605	15965	89	4820	500	11320	10	1	17858759	2861	20.46	4.00	12	0.04	783.00	4004.00	28950	20230725	-44.66	13600	20240327	17.79	17190	-6.81	20240103	13600	17.79	20240327	28950	-44.66	20230725	13600	17.79	20240327	1.06	N	216080	500	89 억		91540	N	N	483	N	00	N
78	20240718	120909	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15950	-230	5	-1.42	107073180	6730	20.06	15880	16110	15810	21000	11330	16180	15909.83	0.51	0	130	16746	16462	16106	15822	15466	16605	15965	89	4820	500	11320	10	1	17858759	2848	20.37	3.98	12	0.04	783.00	4004.00	28950	20230725	-44.91	13600	20240327	17.28	17190	-7.21	20240103	13600	17.28	20240327	28950	-44.91	20230725	13600	17.28	20240327	1.06	N	216080	500	89 억		91540	N	N	483	N	00	N
79	20240718	110917	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15900	-280	5	-1.73	81666920	5134	15.30	15880	16110	15810	21000	11330	16180	15907.07	0.51	0	450	16746	16462	16106	15822	15466	16605	15965	89	4820	500	11320	10	1	17858759	2840	20.31	3.97	12	0.03	783.00	4004.00	28950	20230725	-45.08	13600	20240327	16.91	17190	-7.50	20240103	13600	16.91	20240327	28950	-45.08	20230725	13600	16.91	20240327	1.06	N	216080	500	89 억		91540	N	N	483	N	00	N
80	20240718	100917	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16040	-140	5	-0.87	48085080	3022	9.01	15880	16110	15810	21000	11330	16180	15911.67	0.51	0	481	16746	16462	16106	15822	15466	16605	15965	89	4820	500	11320	10	1	17858759	2865	20.49	4.01	12	0.02	783.00	4004.00	28950	20230725	-44.59	13600	20240327	17.94	17190	-6.69	20240103	13600	17.94	20240327	28950	-44.59	20230725	13600	17.94	20240327	1.06	N	216080	500	89 억		91540	N	N	483	N	00	N
81	20240718	090916	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15850	-330	5	-2.04	12924610	812	2.42	15880	16110	15850	21000	11330	16180	15917.01	0.51	0	82	16746	16462	16106	15822	15466	16605	15965	89	4820	500	11320	10	1	17858759	2831	20.24	3.96	12	0.00	783.00	4004.00	28950	20230725	-45.25	13600	20240327	16.54	17190	-7.80	20240103	13600	16.54	20240327	28950	-45.25	20230725	13600	16.54	20240327	1.06	N	216080	500	89 억		91540	N	N	483	N	00	N
82	20240717	160955	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16180	400	2	2.53	541740340	33523	176.19	15760	16390	15750	20500	11050	15780	16160.25	0.47	0	8051	16340	16060	15870	15590	15400	15965	15495	89	4720	500	11040	10	1	17858759	2890	20.66	4.04	12	0.19	783.00	4004.00	28950	20230725	-44.11	13600	20240327	18.97	17190	-5.88	20240103	13600	18.97	20240327	28950	-44.11	20230725	13600	18.97	20240327	1.07	N	216080	500	89 억		83422	N	N	483	N	00	N
83	20240717	151000	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16270	490	2	3.11	517471360	32024	168.31	15760	16390	15750	20500	11050	15780	16158.86	0.47	0	7735	16340	16060	15870	15590	15400	15965	15495	89	4720	500	11040	10	1	17858759	2906	20.78	4.06	12	0.18	783.00	4004.00	28950	20230725	-43.80	13600	20240327	19.63	17190	-5.35	20240103	13600	19.63	20240327	28950	-43.80	20230725	13600	19.63	20240327	1.07	N	216080	500	89 억		83422	N	N	46	N	00	N
84	20240717	140957	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16320	540	2	3.42	400503170	24848	130.59	15760	16390	15750	20500	11050	15780	16118.12	0.47	0	7713	16340	16060	15870	15590	15400	15965	15495	89	4720	500	11040	10	1	17858759	2915	20.84	4.08	12	0.14	783.00	4004.00	28950	20230725	-43.63	13600	20240327	20.00	17190	-5.06	20240103	13600	20.00	20240327	28950	-43.63	20230725	13600	20.00	20240327	1.07	N	216080	500	89 억		83422	N	N	46	N	00	N
85	20240717	130955	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16140	360	2	2.28	201296160	12611	66.28	15760	16180	15750	20500	11050	15780	15961.95	0.47	0	3698	16340	16060	15870	15590	15400	15965	15495	89	4720	500	11040	10	1	17858759	2882	20.61	4.03	12	0.07	783.00	4004.00	28950	20230725	-44.25	13600	20240327	18.68	17190	-6.11	20240103	13600	18.68	20240327	28950	-44.25	20230725	13600	18.68	20240327	1.07	N	216080	500	89 억		83422	N	N	46	N	00	N
86	20240717	120957	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16040	260	2	1.65	131799080	8299	43.62	15760	16040	15750	20500	11050	15780	15881.32	0.47	0	3598	16340	16060	15870	15590	15400	15965	15495	89	4720	500	11040	10	1	17858759	2865	20.49	4.01	12	0.05	783.00	4004.00	28950	20230725	-44.59	13600	20240327	17.94	17190	-6.69	20240103	13600	17.94	20240327	28950	-44.59	20230725	13600	17.94	20240327	1.07	N	216080	500	89 억		83422	N	N	46	N	00	N
87	20240717	110957	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15970	190	2	1.20	99815260	6297	33.10	15760	15980	15750	20500	11050	15780	15851.24	0.47	0	2855	16340	16060	15870	15590	15400	15965	15495	89	4720	500	11040	10	1	17858759	2852	20.40	3.99	12	0.04	783.00	4004.00	28950	20230725	-44.84	13600	20240327	17.43	17190	-7.10	20240103	13600	17.43	20240327	28950	-44.84	20230725	13600	17.43	20240327	1.07	N	216080	500	89 억		83422	N	N	46	N	00	N
88	20240717	100957	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15890	110	2	0.70	70961060	4480	23.55	15760	15980	15750	20500	11050	15780	15839.52	0.47	0	2128	16340	16060	15870	15590	15400	15965	15495	89	4720	500	11040	10	1	17858759	2838	20.29	3.97	12	0.03	783.00	4004.00	28950	20230725	-45.11	13600	20240327	16.84	17190	-7.56	20240103	13600	16.84	20240327	28950	-45.11	20230725	13600	16.84	20240327	1.07	N	216080	500	89 억		83422	N	N	46	N	00	N
89	20240717	090807	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15830	50	2	0.32	4956920	314	1.65	15760	15970	15750	20500	11050	15780	15786.37	0.47	0	240	16340	16060	15870	15590	15400	15965	15495	89	4720	500	11040	10	1	17858759	2827	20.22	3.95	12	0.00	783.00	4004.00	28950	20230725	-45.32	13600	20240327	16.40	17190	-7.91	20240103	13600	16.40	20240327	28950	-45.32	20230725	13600	16.40	20240327	1.07	N	216080	500	89 억		83422	N	N	46	N	00	N
90	20240716	160958	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15780	-270	5	-1.68	300183250	18992	139.22	16150	16150	15680	20850	11240	16050	15805.77	0.49	0	-3420	16250	16150	16050	15950	15850	16100	15900	89	4800	500	11230	10	1	17858759	2818	20.15	3.94	12	0.11	783.00	4004.00	28950	20230725	-45.49	13600	20240327	16.03	17190	-8.20	20240103	13600	16.03	20240327	28950	-45.49	20230725	13600	16.03	20240327	1.07	N	216080	500	89 억		86810	N	N	46	N	00	N
91	20240716	151009	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15850	-200	5	-1.25	286411180	18122	132.84	16150	16150	15680	20850	11240	16050	15804.61	0.49	0	-3249	16250	16150	16050	15950	15850	16100	15900	89	4800	500	11230	10	1	17858759	2831	20.24	3.96	12	0.10	783.00	4004.00	28950	20230725	-45.25	13600	20240327	16.54	17190	-7.80	20240103	13600	16.54	20240327	28950	-45.25	20230725	13600	16.54	20240327	1.07	N	216080	500	89 억		86810	N	N	128	N	00	N
92	20240716	141005	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15740	-310	5	-1.93	236041870	14928	109.43	16150	16150	15680	20850	11240	16050	15812.02	0.49	0	-4052	16250	16150	16050	15950	15850	16100	15900	89	4800	500	11230	10	1	17858759	2811	20.10	3.93	12	0.08	783.00	4004.00	28950	20230725	-45.63	13600	20240327	15.74	17190	-8.44	20240103	13600	15.74	20240327	28950	-45.63	20230725	13600	15.74	20240327	1.07	N	216080	500	89 억		86810	N	N	128	N	00	N
93	20240716	131004	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15700	-350	5	-2.18	225672020	14270	104.60	16150	16150	15680	20850	11240	16050	15814.44	0.49	0	-3630	16250	16150	16050	15950	15850	16100	15900	89	4800	500	11230	10	1	17858759	2804	20.05	3.92	12	0.08	783.00	4004.00	28950	20230725	-45.77	13600	20240327	15.44	17190	-8.67	20240103	13600	15.44	20240327	28950	-45.77	20230725	13600	15.44	20240327	1.07	N	216080	500	89 억		86810	N	N	128	N	00	N
94	20240716	121002	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15750	-300	5	-1.87	194392050	12280	90.02	16150	16150	15680	20850	11240	16050	15829.97	0.49	0	-3545	16250	16150	16050	15950	15850	16100	15900	89	4800	500	11230	10	1	17858759	2813	20.11	3.93	12	0.07	783.00	4004.00	28950	20230725	-45.60	13600	20240327	15.81	17190	-8.38	20240103	13600	15.81	20240327	28950	-45.60	20230725	13600	15.81	20240327	1.07	N	216080	500	89 억		86810	N	N	128	N	00	N
95	20240716	111003	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15780	-270	5	-1.68	163202200	10302	75.52	16150	16150	15680	20850	11240	16050	15841.80	0.49	0	-3545	16250	16150	16050	15950	15850	16100	15900	89	4800	500	11230	10	1	17858759	2818	20.15	3.94	12	0.06	783.00	4004.00	28950	20230725	-45.49	13600	20240327	16.03	17190	-8.20	20240103	13600	16.03	20240327	28950	-45.49	20230725	13600	16.03	20240327	1.07	N	216080	500	89 억		86810	N	N	128	N	00	N
96	20240716	101004	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15860	-190	5	-1.18	59704330	3748	27.47	16150	16150	15860	20850	11240	16050	15929.65	0.49	0	-1527	16250	16150	16050	15950	15850	16100	15900	89	4800	500	11230	10	1	17858759	2832	20.26	3.96	12	0.02	783.00	4004.00	28950	20230725	-45.22	13600	20240327	16.62	17190	-7.74	20240103	13600	16.62	20240327	28950	-45.22	20230725	13600	16.62	20240327	1.07	N	216080	500	89 억		86810	N	N	128	N	00	N
97	20240716	091002	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16010	-40	5	-0.25	144360	9	0.07	16150	16150	16010	20850	11240	16050	16040.00	0.49	0	-8	16250	16150	16050	15950	15850	16100	15900	89	4800	500	11230	10	1	17858759	2859	20.45	4.00	12	0.00	783.00	4004.00	28950	20230725	-44.70	13600	20240327	17.72	17190	-6.86	20240103	13600	17.72	20240327	28950	-44.70	20230725	13600	17.72	20240327	1.07	N	216080	500	89 억		86810	N	N	128	N	00	N
98	20240715	160947	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16050	-20	5	-0.12	218959340	13642	70.72	16150	16150	15950	20850	11250	16070	16050.38	0.48	0	352	16643	16356	16113	15826	15583	16500	15970	89	4780	500	11240	10	1	17858759	2866	20.50	4.01	12	0.08	783.00	4004.00	28950	20230725	-44.56	13600	20240327	18.01	17190	-6.63	20240103	13600	18.01	20240327	28950	-44.56	20230725	13600	18.01	20240327	1.07	N	216080	500	89 억		86467	N	N	128	N	00	N
99	20240715	150954	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16060	-10	5	-0.06	215846170	13448	69.71	16150	16150	15950	20850	11250	16070	16050.43	0.48	0	403	16643	16356	16113	15826	15583	16500	15970	89	4780	500	11240	10	1	17858759	2868	20.51	4.01	12	0.08	783.00	4004.00	28950	20230725	-44.53	13600	20240327	18.09	17190	-6.57	20240103	13600	18.09	20240327	28950	-44.53	20230725	13600	18.09	20240327	1.07	N	216080	500	89 억		86467	N	N	85	N	00	N
100	20240715	140952	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16070	0	3	0.00	168593460	10494	54.40	16150	16150	15970	20850	11250	16070	16065.70	0.48	0	793	16643	16356	16113	15826	15583	16500	15970	89	4780	500	11240	10	1	17858759	2870	20.52	4.01	12	0.06	783.00	4004.00	28950	20230725	-44.49	13600	20240327	18.16	17190	-6.52	20240103	13600	18.16	20240327	28950	-44.49	20230725	13600	18.16	20240327	1.07	N	216080	500	89 억		86467	N	N	85	N	00	N
101	20240715	130954	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16060	-10	5	-0.06	147887650	9201	47.70	16150	16150	15970	20850	11250	16070	16073.00	0.48	0	476	16643	16356	16113	15826	15583	16500	15970	89	4780	500	11240	10	1	17858759	2868	20.51	4.01	12	0.05	783.00	4004.00	28950	20230725	-44.53	13600	20240327	18.09	17190	-6.57	20240103	13600	18.09	20240327	28950	-44.53	20230725	13600	18.09	20240327	1.07	N	216080	500	89 억		86467	N	N	85	N	00	N
102	20240715	120953	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16100	30	2	0.19	104828540	6525	33.82	16150	16150	15970	20850	11250	16070	16065.68	0.48	0	459	16643	16356	16113	15826	15583	16500	15970	89	4780	500	11240	10	1	17858759	2875	20.56	4.02	12	0.04	783.00	4004.00	28950	20230725	-44.39	13600	20240327	18.38	17190	-6.34	20240103	13600	18.38	20240327	28950	-44.39	20230725	13600	18.38	20240327	1.07	N	216080	500	89 억		86467	N	N	85	N	00	N
103	20240715	110953	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16100	30	2	0.19	83925890	5228	27.10	16150	16150	15970	20850	11250	16070	16053.15	0.48	0	83	16643	16356	16113	15826	15583	16500	15970	89	4780	500	11240	10	1	17858759	2875	20.56	4.02	12	0.03	783.00	4004.00	28950	20230725	-44.39	13600	20240327	18.38	17190	-6.34	20240103	13600	18.38	20240327	28950	-44.39	20230725	13600	18.38	20240327	1.07	N	216080	500	89 억		86467	N	N	85	N	00	N
104	20240715	100952	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16100	30	2	0.19	25679680	1600	8.29	16150	16150	15970	20850	11250	16070	16049.80	0.48	0	-279	16643	16356	16113	15826	15583	16500	15970	89	4780	500	11240	10	1	17858759	2875	20.56	4.02	12	0.01	783.00	4004.00	28950	20230725	-44.39	13600	20240327	18.38	17190	-6.34	20240103	13600	18.38	20240327	28950	-44.39	20230725	13600	18.38	20240327	1.07	N	216080	500	89 억		86467	N	N	85	N	00	N
105	20240715	090954	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16120	50	2	0.31	5359880	333	1.73	16150	16150	16000	20850	11250	16070	16095.74	0.48	0	-93	16643	16356	16113	15826	15583	16500	15970	89	4780	500	11240	10	1	17858759	2879	20.59	4.03	12	0.00	783.00	4004.00	28950	20230725	-44.32	13600	20240327	18.53	17190	-6.22	20240103	13600	18.53	20240327	28950	-44.32	20230725	13600	18.53	20240327	1.07	N	216080	500	89 억		86467	N	N	85	N	00	N
106	20240712	160945	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16070	0	3	0.00	310306880	19291	123.51	15870	16400	15870	20850	11250	16070	16085.58	0.47	0	3014	16596	16332	16146	15882	15696	16240	15790	89	4780	500	11240	10	1	17858759	2870	20.52	4.01	12	0.11	783.00	4004.00	28950	20230725	-44.49	13600	20240327	18.16	17190	-6.52	20240103	13600	18.16	20240327	28950	-44.49	20230725	13600	18.16	20240327	1.06	N	216080	500	89 억		83447	N	N	85	N	00	N
107	20240712	150951	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16090	20	2	0.12	268030360	16652	106.61	15870	16400	15870	20850	11250	16070	16095.99	0.47	0	1856	16596	16332	16146	15882	15696	16240	15790	89	4780	500	11240	10	1	17858759	2873	20.55	4.02	12	0.09	783.00	4004.00	28950	20230725	-44.42	13600	20240327	18.31	17190	-6.40	20240103	13600	18.31	20240327	28950	-44.42	20230725	13600	18.31	20240327	1.06	N	216080	500	89 억		83447	N	N	108	N	00	N
108	20240712	140955	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16080	10	2	0.06	188913630	11727	75.08	15870	16400	15870	20850	11250	16070	16109.29	0.47	0	1624	16596	16332	16146	15882	15696	16240	15790	89	4780	500	11240	10	1	17858759	2872	20.54	4.02	12	0.07	783.00	4004.00	28950	20230725	-44.46	13600	20240327	18.24	17190	-6.46	20240103	13600	18.24	20240327	28950	-44.46	20230725	13600	18.24	20240327	1.06	N	216080	500	89 억		83447	N	N	108	N	00	N
109	20240712	130948	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16170	100	2	0.62	159340970	9886	63.29	15870	16400	15870	20850	11250	16070	16117.84	0.47	0	1638	16596	16332	16146	15882	15696	16240	15790	89	4780	500	11240	10	1	17858759	2888	20.65	4.04	12	0.06	783.00	4004.00	28950	20230725	-44.15	13600	20240327	18.90	17190	-5.93	20240103	13600	18.90	20240327	28950	-44.15	20230725	13600	18.90	20240327	1.06	N	216080	500	89 억		83447	N	N	108	N	00	N
110	20240712	120950	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16210	140	2	0.87	151217080	9381	60.06	15870	16400	15870	20850	11250	16070	16119.51	0.47	0	1540	16596	16332	16146	15882	15696	16240	15790	89	4780	500	11240	10	1	17858759	2895	20.70	4.05	12	0.05	783.00	4004.00	28950	20230725	-44.01	13600	20240327	19.19	17190	-5.70	20240103	13600	19.19	20240327	28950	-44.01	20230725	13600	19.19	20240327	1.06	N	216080	500	89 억		83447	N	N	108	N	00	N
111	20240712	110947	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16270	200	2	1.24	131482990	8159	52.24	15870	16400	15870	20850	11250	16070	16115.09	0.47	0	1414	16596	16332	16146	15882	15696	16240	15790	89	4780	500	11240	10	1	17858759	2906	20.78	4.06	12	0.05	783.00	4004.00	28950	20230725	-43.80	13600	20240327	19.63	17190	-5.35	20240103	13600	19.63	20240327	28950	-43.80	20230725	13600	19.63	20240327	1.06	N	216080	500	89 억		83447	N	N	108	N	00	N
112	20240712	100948	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16130	60	2	0.37	120269030	7466	47.80	15870	16400	15870	20850	11250	16070	16108.90	0.47	0	1021	16596	16332	16146	15882	15696	16240	15790	89	4780	500	11240	10	1	17858759	2881	20.60	4.03	12	0.04	783.00	4004.00	28950	20230725	-44.28	13600	20240327	18.60	17190	-6.17	20240103	13600	18.60	20240327	28950	-44.28	20230725	13600	18.60	20240327	1.06	N	216080	500	89 억		83447	N	N	108	N	00	N
113	20240712	090946	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16240	170	2	1.06	51861630	3218	20.60	15870	16400	15870	20850	11250	16070	16116.11	0.47	0	456	16596	16332	16146	15882	15696	16240	15790	89	4780	500	11240	10	1	17858759	2900	20.74	4.06	12	0.02	783.00	4004.00	28950	20230725	-43.90	13600	20240327	19.41	17190	-5.53	20240103	13600	19.41	20240327	28950	-43.90	20230725	13600	19.41	20240327	1.06	N	216080	500	89 억		83447	N	N	108	N	00	N
114	20240711	160941	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16070	-70	5	-0.43	251714180	15618	52.28	16140	16410	15960	20950	11300	16140	16116.93	0.48	0	-2811	16553	16346	15933	15726	15313	16450	15830	89	4810	500	11290	10	1	17858759	2870	20.52	4.01	12	0.09	783.00	4004.00	28950	20230725	-44.49	13600	20240327	18.16	17190	-6.52	20240103	13600	18.16	20240327	28950	-44.49	20230725	13600	18.16	20240327	1.07	N	216080	500	89 억		86258	N	N	108	N	00	N
115	20240711	150948	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16000	-140	5	-0.87	235915000	14635	48.99	16140	16410	15960	20950	11300	16140	16119.92	0.48	0	-2662	16553	16346	15933	15726	15313	16450	15830	89	4810	500	11290	10	1	17858759	2857	20.43	4.00	12	0.08	783.00	4004.00	28950	20230725	-44.73	13600	20240327	17.65	17190	-6.92	20240103	13600	17.65	20240327	28950	-44.73	20230725	13600	17.65	20240327	1.07	N	216080	500	89 억		86258	N	N	333	N	00	N
116	20240711	140948	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16130	-10	5	-0.06	182788430	11324	37.90	16140	16410	15960	20950	11300	16140	16141.68	0.48	0	-2308	16553	16346	15933	15726	15313	16450	15830	89	4810	500	11290	10	1	17858759	2881	20.60	4.03	12	0.06	783.00	4004.00	28950	20230725	-44.28	13600	20240327	18.60	17190	-6.17	20240103	13600	18.60	20240327	28950	-44.28	20230725	13600	18.60	20240327	1.07	N	216080	500	89 억		86258	N	N	333	N	00	N
117	20240711	130946	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16150	10	2	0.06	171759940	10640	35.62	16140	16410	15960	20950	11300	16140	16142.85	0.48	0	-1794	16553	16346	15933	15726	15313	16450	15830	89	4810	500	11290	10	1	17858759	2884	20.63	4.03	12	0.06	783.00	4004.00	28950	20230725	-44.21	13600	20240327	18.75	17190	-6.05	20240103	13600	18.75	20240327	28950	-44.21	20230725	13600	18.75	20240327	1.07	N	216080	500	89 억		86258	N	N	333	N	00	N
118	20240711	120946	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16100	-40	5	-0.25	159850570	9903	33.15	16140	16410	15960	20950	11300	16140	16141.63	0.48	0	-1783	16553	16346	15933	15726	15313	16450	15830	89	4810	500	11290	10	1	17858759	2875	20.56	4.02	12	0.06	783.00	4004.00	28950	20230725	-44.39	13600	20240327	18.38	17190	-6.34	20240103	13600	18.38	20240327	28950	-44.39	20230725	13600	18.38	20240327	1.07	N	216080	500	89 억		86258	N	N	333	N	00	N
119	20240711	110942	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15990	-150	5	-0.93	115383560	7128	23.86	16140	16410	15960	20950	11300	16140	16187.37	0.48	0	-1818	16553	16346	15933	15726	15313	16450	15830	89	4810	500	11290	10	1	17858759	2856	20.42	3.99	12	0.04	783.00	4004.00	28950	20230725	-44.77	13600	20240327	17.57	17190	-6.98	20240103	13600	17.57	20240327	28950	-44.77	20230725	13600	17.57	20240327	1.07	N	216080	500	89 억		86258	N	N	333	N	00	N
120	20240711	100944	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16120	-20	5	-0.12	82546900	5085	17.02	16140	16410	16120	20950	11300	16140	16233.41	0.48	0	-1036	16553	16346	15933	15726	15313	16450	15830	89	4810	500	11290	10	1	17858759	2879	20.59	4.03	12	0.03	783.00	4004.00	28950	20230725	-44.32	13600	20240327	18.53	17190	-6.22	20240103	13600	18.53	20240327	28950	-44.32	20230725	13600	18.53	20240327	1.07	N	216080	500	89 억		86258	N	N	333	N	00	N
121	20240711	090942	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16340	200	2	1.24	34270910	2100	7.03	16140	16410	16140	20950	11300	16140	16319.48	0.48	0	-782	16553	16346	15933	15726	15313	16450	15830	89	4810	500	11290	10	1	17858759	2918	20.87	4.08	12	0.01	783.00	4004.00	28950	20230725	-43.56	13600	20240327	20.15	17190	-4.94	20240103	13600	20.15	20240327	28950	-43.56	20230725	13600	20.15	20240327	1.07	N	216080	500	89 억		86258	N	N	333	N	00	N
122	20240710	160939	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16140	540	2	3.46	476979600	29872	190.32	15620	16140	15520	20250	10920	15600	15967.44	0.46	0	4397	16000	15800	15450	15250	14900	15900	15350	89	4650	500	10920	10	1	17858759	2882	20.61	4.03	12	0.17	783.00	4004.00	28950	20230725	-44.25	13600	20240327	18.68	17190	-6.11	20240103	13600	18.68	20240327	28950	-44.25	20230725	13600	18.68	20240327	1.07	N	216080	500	89 억		81847	N	N	333	N	00	N
123	20240710	150942	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16000	400	2	2.56	358659320	22509	143.41	15620	16090	15520	20250	10920	15600	15934.04	0.46	0	2389	16000	15800	15450	15250	14900	15900	15350	89	4650	500	10920	10	1	17858759	2857	20.43	4.00	12	0.13	783.00	4004.00	28950	20230725	-44.73	13600	20240327	17.65	17190	-6.92	20240103	13600	17.65	20240327	28950	-44.73	20230725	13600	17.65	20240327	1.07	N	216080	500	89 억		81847	N	N	655	N	00	N
124	20240710	140941	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16020	420	2	2.69	291436750	18296	116.56	15620	16090	15520	20250	10920	15600	15928.99	0.46	0	3240	16000	15800	15450	15250	14900	15900	15350	89	4650	500	10920	10	1	17858759	2861	20.46	4.00	12	0.10	783.00	4004.00	28950	20230725	-44.66	13600	20240327	17.79	17190	-6.81	20240103	13600	17.79	20240327	28950	-44.66	20230725	13600	17.79	20240327	1.07	N	216080	500	89 억		81847	N	N	655	N	00	N
125	20240710	130941	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16050	450	2	2.88	267664460	16810	107.10	15620	16090	15520	20250	10920	15600	15922.93	0.46	0	3370	16000	15800	15450	15250	14900	15900	15350	89	4650	500	10920	10	1	17858759	2866	20.50	4.01	12	0.09	783.00	4004.00	28950	20230725	-44.56	13600	20240327	18.01	17190	-6.63	20240103	13600	18.01	20240327	28950	-44.56	20230725	13600	18.01	20240327	1.07	N	216080	500	89 억		81847	N	N	655	N	00	N
126	20240710	120939	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16040	440	2	2.82	230802680	14505	92.41	15620	16090	15520	20250	10920	15600	15911.94	0.46	0	3214	16000	15800	15450	15250	14900	15900	15350	89	4650	500	10920	10	1	17858759	2865	20.49	4.01	12	0.08	783.00	4004.00	28950	20230725	-44.59	13600	20240327	17.94	17190	-6.69	20240103	13600	17.94	20240327	28950	-44.59	20230725	13600	17.94	20240327	1.07	N	216080	500	89 억		81847	N	N	655	N	00	N
127	20240710	110941	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15900	300	2	1.92	199028460	12515	79.73	15620	16090	15520	20250	10920	15600	15903.19	0.46	0	3106	16000	15800	15450	15250	14900	15900	15350	89	4650	500	10920	10	1	17858759	2840	20.31	3.97	12	0.07	783.00	4004.00	28950	20230725	-45.08	13600	20240327	16.91	17190	-7.50	20240103	13600	16.91	20240327	28950	-45.08	20230725	13600	16.91	20240327	1.07	N	216080	500	89 억		81847	N	N	655	N	00	N
128	20240710	100936	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15970	370	2	2.37	102581390	6480	41.28	15620	16000	15520	20250	10920	15600	15830.46	0.46	0	2118	16000	15800	15450	15250	14900	15900	15350	89	4650	500	10920	10	1	17858759	2852	20.40	3.99	12	0.04	783.00	4004.00	28950	20230725	-44.84	13600	20240327	17.43	17190	-7.10	20240103	13600	17.43	20240327	28950	-44.84	20230725	13600	17.43	20240327	1.07	N	216080	500	89 억		81847	N	N	655	N	00	N
129	20240710	090942	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15620	20	2	0.13	328000	21	0.13	15620	15620	15600	20250	10920	15600	15619.05	0.46	0	-9	16000	15800	15450	15250	14900	15900	15350	89	4650	500	10920	10	1	17858759	2790	19.95	3.90	12	0.00	783.00	4004.00	28950	20230725	-46.04	13600	20240327	14.85	17190	-9.13	20240103	13600	14.85	20240327	28950	-46.04	20230725	13600	14.85	20240327	1.07	N	216080	500	89 억		81847	N	N	655	N	00	N
130	20240709	160935	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15600	140	2	0.91	242322730	15613	95.43	15490	15650	15100	20050	10830	15460	15520.56	0.44	0	3019	15906	15682	15376	15152	14846	15795	15265	89	4590	500	10820	10	1	17858759	2786	19.92	3.90	12	0.09	783.00	4004.00	28950	20230725	-46.11	13600	20240327	14.71	17190	-9.25	20240103	13600	14.71	20240327	28950	-46.11	20230725	13600	14.71	20240327	1.07	N	216080	500	89 억		78711	N	N	655	N	00	N
131	20240709	150940	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15640	180	2	1.16	229018100	14760	90.22	15490	15650	15100	20050	10830	15460	15516.13	0.44	0	2813	15906	15682	15376	15152	14846	15795	15265	89	4590	500	10820	10	1	17858759	2793	19.97	3.91	12	0.08	783.00	4004.00	28950	20230725	-45.98	13600	20240327	15.00	17190	-9.02	20240103	13600	15.00	20240327	28950	-45.98	20230725	13600	15.00	20240327	1.07	N	216080	500	89 억		78711	N	N	191	N	00	N
132	20240709	140940	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15570	110	2	0.71	208068670	13420	82.03	15490	15640	15100	20050	10830	15460	15504.37	0.44	0	2806	15906	15682	15376	15152	14846	15795	15265	89	4590	500	10820	10	1	17858759	2781	19.89	3.89	12	0.08	783.00	4004.00	28950	20230725	-46.22	13600	20240327	14.49	17190	-9.42	20240103	13600	14.49	20240327	28950	-46.22	20230725	13600	14.49	20240327	1.07	N	216080	500	89 억		78711	N	N	191	N	00	N
133	20240709	130943	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15560	100	2	0.65	183893160	11869	72.55	15490	15570	15100	20050	10830	15460	15493.57	0.44	0	2664	15906	15682	15376	15152	14846	15795	15265	89	4590	500	10820	10	1	17858759	2779	19.87	3.89	12	0.07	783.00	4004.00	28950	20230725	-46.25	13600	20240327	14.41	17190	-9.48	20240103	13600	14.41	20240327	28950	-46.25	20230725	13600	14.41	20240327	1.07	N	216080	500	89 억		78711	N	N	191	N	00	N
134	20240709	120944	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15540	80	2	0.52	139923300	9037	55.24	15490	15570	15100	20050	10830	15460	15483.38	0.44	0	2402	15906	15682	15376	15152	14846	15795	15265	89	4590	500	10820	10	1	17858759	2775	19.85	3.88	12	0.05	783.00	4004.00	28950	20230725	-46.32	13600	20240327	14.26	17190	-9.60	20240103	13600	14.26	20240327	28950	-46.32	20230725	13600	14.26	20240327	1.07	N	216080	500	89 억		78711	N	N	191	N	00	N
135	20240709	110945	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15560	100	2	0.65	99987600	6456	39.46	15490	15570	15100	20050	10830	15460	15487.55	0.44	0	1853	15906	15682	15376	15152	14846	15795	15265	89	4590	500	10820	10	1	17858759	2779	19.87	3.89	12	0.04	783.00	4004.00	28950	20230725	-46.25	13600	20240327	14.41	17190	-9.48	20240103	13600	14.41	20240327	28950	-46.25	20230725	13600	14.41	20240327	1.07	N	216080	500	89 억		78711	N	N	191	N	00	N
136	20240709	100941	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15550	90	2	0.58	66967800	4329	26.46	15490	15570	15100	20050	10830	15460	15469.58	0.44	0	1177	15906	15682	15376	15152	14846	15795	15265	89	4590	500	10820	10	1	17858759	2777	19.86	3.88	12	0.02	783.00	4004.00	28950	20230725	-46.29	13600	20240327	14.34	17190	-9.54	20240103	13600	14.34	20240327	28950	-46.29	20230725	13600	14.34	20240327	1.07	N	216080	500	89 억		78711	N	N	191	N	00	N
137	20240709	090938	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15570	110	2	0.71	8089830	520	3.18	15490	15570	15460	20050	10830	15460	15557.37	0.44	0	49	15906	15682	15376	15152	14846	15795	15265	89	4590	500	10820	10	1	17858759	2781	19.89	3.89	12	0.00	783.00	4004.00	28950	20230725	-46.22	13600	20240327	14.49	17190	-9.42	20240103	13600	14.49	20240327	28950	-46.22	20230725	13600	14.49	20240327	1.07	N	216080	500	89 억		78711	N	N	191	N	00	N
138	20240708	160932	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15460	230	2	1.51	248812200	16232	94.74	15070	15600	15070	19790	10670	15230	15328.48	0.41	0	6228	15796	15512	15356	15072	14916	15435	14995	89	4560	500	10660	10	1	17858759	2761	19.74	3.86	12	0.09	783.00	4004.00	28950	20230725	-46.60	13600	20240327	13.68	17190	-10.06	20240103	13600	13.68	20240327	28950	-46.60	20230725	13600	13.68	20240327	1.07	N	216080	500	89 억		72430	N	N	191	N	00	N
139	20240708	150934	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15520	290	2	1.90	242013190	15793	92.17	15070	15600	15070	19790	10670	15230	15324.08	0.41	0	6228	15796	15512	15356	15072	14916	15435	14995	89	4560	500	10660	10	1	17858759	2772	19.82	3.88	12	0.09	783.00	4004.00	28950	20230725	-46.39	13600	20240327	14.12	17190	-9.71	20240103	13600	14.12	20240327	28950	-46.39	20230725	13600	14.12	20240327	1.07	N	216080	500	89 억		72430	N	N	1246	N	00	N
140	20240708	140937	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15370	140	2	0.92	220611010	14406	84.08	15070	15600	15070	19790	10670	15230	15313.83	0.41	0	5305	15796	15512	15356	15072	14916	15435	14995	89	4560	500	10660	10	1	17858759	2745	19.63	3.84	12	0.08	783.00	4004.00	28950	20230725	-46.91	13600	20240327	13.01	17190	-10.59	20240103	13600	13.01	20240327	28950	-46.91	20230725	13600	13.01	20240327	1.07	N	216080	500	89 억		72430	N	N	1246	N	00	N
141	20240708	130932	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15400	170	2	1.12	179002180	11703	68.30	15070	15600	15070	19790	10670	15230	15295.41	0.41	0	3626	15796	15512	15356	15072	14916	15435	14995	89	4560	500	10660	10	1	17858759	2750	19.67	3.85	12	0.07	783.00	4004.00	28950	20230725	-46.80	13600	20240327	13.24	17190	-10.41	20240103	13600	13.24	20240327	28950	-46.80	20230725	13600	13.24	20240327	1.07	N	216080	500	89 억		72430	N	N	1246	N	00	N
142	20240708	120934	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15380	150	2	0.98	174186000	11390	66.48	15070	15600	15070	19790	10670	15230	15292.89	0.41	0	3530	15796	15512	15356	15072	14916	15435	14995	89	4560	500	10660	10	1	17858759	2747	19.64	3.84	12	0.06	783.00	4004.00	28950	20230725	-46.87	13600	20240327	13.09	17190	-10.53	20240103	13600	13.09	20240327	28950	-46.87	20230725	13600	13.09	20240327	1.07	N	216080	500	89 억		72430	N	N	1246	N	00	N
143	20240708	110932	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15440	210	2	1.38	161391240	10560	61.63	15070	15600	15070	19790	10670	15230	15283.26	0.41	0	3807	15796	15512	15356	15072	14916	15435	14995	89	4560	500	10660	10	1	17858759	2757	19.72	3.86	12	0.06	783.00	4004.00	28950	20230725	-46.67	13600	20240327	13.53	17190	-10.18	20240103	13600	13.53	20240327	28950	-46.67	20230725	13600	13.53	20240327	1.07	N	216080	500	89 억		72430	N	N	1246	N	00	N
144	20240708	100932	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15190	-40	5	-0.26	70063280	4610	26.91	15070	15340	15070	19790	10670	15230	15198.11	0.41	0	1522	15796	15512	15356	15072	14916	15435	14995	89	4560	500	10660	10	1	17858759	2713	19.40	3.79	12	0.03	783.00	4004.00	28950	20230725	-47.53	13600	20240327	11.69	17190	-11.63	20240103	13600	11.69	20240327	28950	-47.53	20230725	13600	11.69	20240327	1.07	N	216080	500	89 억		72430	N	N	1246	N	00	N
145	20240708	090931	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15230	0	3	0.00	12481540	826	4.82	15070	15230	15070	19790	10670	15230	15110.82	0.41	0	419	15796	15512	15356	15072	14916	15435	14995	89	4560	500	10660	10	1	17858759	2720	19.45	3.80	12	0.00	783.00	4004.00	28950	20230725	-47.39	13600	20240327	11.99	17190	-11.40	20240103	13600	11.99	20240327	28950	-47.39	20230725	13600	11.99	20240327	1.07	N	216080	500	89 억		72430	N	N	1246	N	00	N
146	20240705	160927	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15230	-120	5	-0.78	262467730	17133	115.37	15350	15640	15200	19950	10750	15350	15319.48	0.40	0	793	15876	15612	15406	15142	14936	15510	15040	89	4600	500	10740	10	1	17858759	2720	19.45	3.80	12	0.10	783.00	4004.00	28950	20230725	-47.39	13600	20240327	11.99	17190	-11.40	20240103	13600	11.99	20240327	28950	-47.39	20230725	13600	11.99	20240327	1.07	N	216080	500	89 억		70908	N	N	1246	N	00	N
147	20240705	150931	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15390	40	2	0.26	229564260	14985	100.90	15350	15640	15200	19950	10750	15350	15319.60	0.40	0	1677	15876	15612	15406	15142	14936	15510	15040	89	4600	500	10740	10	1	17858759	2748	19.66	3.84	12	0.08	783.00	4004.00	28950	20230725	-46.84	13600	20240327	13.16	17190	-10.47	20240103	13600	13.16	20240327	28950	-46.84	20230725	13600	13.16	20240327	1.07	N	216080	500	89 억		70908	N	N	201	N	00	N
148	20240705	140933	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15330	-20	5	-0.13	155660890	10143	68.30	15350	15640	15200	19950	10750	15350	15346.63	0.40	0	1896	15876	15612	15406	15142	14936	15510	15040	89	4600	500	10740	10	1	17858759	2738	19.58	3.83	12	0.06	783.00	4004.00	28950	20230725	-47.05	13600	20240327	12.72	17190	-10.82	20240103	13600	12.72	20240327	28950	-47.05	20230725	13600	12.72	20240327	1.07	N	216080	500	89 억		70908	N	N	201	N	00	N
149	20240705	130930	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15380	30	2	0.20	141429100	9216	62.06	15350	15640	15200	19950	10750	15350	15346.04	0.40	0	2252	15876	15612	15406	15142	14936	15510	15040	89	4600	500	10740	10	1	17858759	2747	19.64	3.84	12	0.05	783.00	4004.00	28950	20230725	-46.87	13600	20240327	13.09	17190	-10.53	20240103	13600	13.09	20240327	28950	-46.87	20230725	13600	13.09	20240327	1.07	N	216080	500	89 억		70908	N	N	201	N	00	N
150	20240705	120930	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15380	30	2	0.20	128103240	8348	56.21	15350	15640	15200	19950	10750	15350	15345.38	0.40	0	2267	15876	15612	15406	15142	14936	15510	15040	89	4600	500	10740	10	1	17858759	2747	19.64	3.84	12	0.05	783.00	4004.00	28950	20230725	-46.87	13600	20240327	13.09	17190	-10.53	20240103	13600	13.09	20240327	28950	-46.87	20230725	13600	13.09	20240327	1.07	N	216080	500	89 억		70908	N	N	201	N	00	N
151	20240705	110927	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15330	-20	5	-0.13	118440550	7718	51.97	15350	15640	15200	19950	10750	15350	15346.02	0.40	0	2077	15876	15612	15406	15142	14936	15510	15040	89	4600	500	10740	10	1	17858759	2738	19.58	3.83	12	0.04	783.00	4004.00	28950	20230725	-47.05	13600	20240327	12.72	17190	-10.82	20240103	13600	12.72	20240327	28950	-47.05	20230725	13600	12.72	20240327	1.07	N	216080	500	89 억		70908	N	N	201	N	00	N
152	20240705	100928	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15460	110	2	0.72	64998120	4236	28.52	15350	15640	15200	19950	10750	15350	15344.22	0.40	0	1097	15876	15612	15406	15142	14936	15510	15040	89	4600	500	10740	10	1	17858759	2761	19.74	3.86	12	0.02	783.00	4004.00	28950	20230725	-46.60	13600	20240327	13.68	17190	-10.06	20240103	13600	13.68	20240327	28950	-46.60	20230725	13600	13.68	20240327	1.07	N	216080	500	89 억		70908	N	N	201	N	00	N
153	20240705	090929	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15230	-120	5	-0.78	11330860	741	4.99	15350	15350	15230	19950	10750	15350	15291.31	0.40	0	-485	15876	15612	15406	15142	14936	15510	15040	89	4600	500	10740	10	1	17858759	2720	19.45	3.80	12	0.00	783.00	4004.00	28950	20230725	-47.39	13600	20240327	11.99	17190	-11.40	20240103	13600	11.99	20240327	28950	-47.39	20230725	13600	11.99	20240327	1.07	N	216080	500	89 억		70908	N	N	201	N	00	N
154	20240704	160924	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15350	-70	5	-0.45	226286460	14751	110.30	15670	15670	15200	20000	10800	15420	15340.41	0.40	0	-872	15860	15640	15470	15250	15080	15555	15165	89	4580	500	10790	10	1	17858759	2741	19.60	3.83	12	0.08	783.00	4004.00	28950	20230725	-46.98	13600	20240327	12.87	17190	-10.70	20240103	13600	12.87	20240327	28950	-46.98	20230725	13600	12.87	20240327	1.06	N	216080	500	89 억		71594	N	N	201	N	00	N
155	20240704	150928	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15400	-20	5	-0.13	219307950	14297	106.91	15670	15670	15200	20000	10800	15420	15339.44	0.40	0	-789	15860	15640	15470	15250	15080	15555	15165	89	4580	500	10790	10	1	17858759	2750	19.67	3.85	12	0.08	783.00	4004.00	28950	20230725	-46.80	13600	20240327	13.24	17190	-10.41	20240103	13600	13.24	20240327	28950	-46.80	20230725	13600	13.24	20240327	1.06	N	216080	500	89 억		71594	N	N	320	N	00	N
156	20240704	140926	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15410	-10	5	-0.06	191898270	12518	93.61	15670	15670	15200	20000	10800	15420	15329.79	0.40	0	-529	15860	15640	15470	15250	15080	15555	15165	89	4580	500	10790	10	1	17858759	2752	19.68	3.85	12	0.07	783.00	4004.00	28950	20230725	-46.77	13600	20240327	13.31	17190	-10.35	20240103	13600	13.31	20240327	28950	-46.77	20230725	13600	13.31	20240327	1.06	N	216080	500	89 억		71594	N	N	320	N	00	N
157	20240704	130927	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15360	-60	5	-0.39	122916780	8026	60.02	15670	15670	15200	20000	10800	15420	15314.82	0.40	0	-1347	15860	15640	15470	15250	15080	15555	15165	89	4580	500	10790	10	1	17858759	2743	19.62	3.84	12	0.04	783.00	4004.00	28950	20230725	-46.94	13600	20240327	12.94	17190	-10.65	20240103	13600	12.94	20240327	28950	-46.94	20230725	13600	12.94	20240327	1.06	N	216080	500	89 억		71594	N	N	320	N	00	N
158	20240704	120927	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15300	-120	5	-0.78	112958110	7376	55.16	15670	15670	15200	20000	10800	15420	15314.28	0.40	0	-1190	15860	15640	15470	15250	15080	15555	15165	89	4580	500	10790	10	1	17858759	2732	19.54	3.82	12	0.04	783.00	4004.00	28950	20230725	-47.15	13600	20240327	12.50	17190	-10.99	20240103	13600	12.50	20240327	28950	-47.15	20230725	13600	12.50	20240327	1.06	N	216080	500	89 억		71594	N	N	320	N	00	N
159	20240704	110925	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15300	-120	5	-0.78	98968930	6464	48.34	15670	15670	15200	20000	10800	15420	15310.79	0.40	0	-991	15860	15640	15470	15250	15080	15555	15165	89	4580	500	10790	10	1	17858759	2732	19.54	3.82	12	0.04	783.00	4004.00	28950	20230725	-47.15	13600	20240327	12.50	17190	-10.99	20240103	13600	12.50	20240327	28950	-47.15	20230725	13600	12.50	20240327	1.06	N	216080	500	89 억		71594	N	N	320	N	00	N
160	20240704	100925	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15300	-120	5	-0.78	84808200	5537	41.40	15670	15670	15200	20000	10800	15420	15316.63	0.40	0	-866	15860	15640	15470	15250	15080	15555	15165	89	4580	500	10790	10	1	17858759	2732	19.54	3.82	12	0.03	783.00	4004.00	28950	20230725	-47.15	13600	20240327	12.50	17190	-10.99	20240103	13600	12.50	20240327	28950	-47.15	20230725	13600	12.50	20240327	1.06	N	216080	500	89 억		71594	N	N	320	N	00	N
161	20240704	090927	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15490	70	2	0.45	2473120	160	1.20	15670	15670	15390	20000	10800	15420	15457.00	0.40	0	-10	15860	15640	15470	15250	15080	15555	15165	89	4580	500	10790	10	1	17858759	2766	19.78	3.87	12	0.00	783.00	4004.00	28950	20230725	-46.49	13600	20240327	13.90	17190	-9.89	20240103	13600	13.90	20240327	28950	-46.49	20230725	13600	13.90	20240327	1.06	N	216080	500	89 억		71594	N	N	320	N	00	N
162	20240703	160922	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15420	-90	5	-0.58	205782110	13362	76.74	15520	15690	15300	20150	10860	15510	15400.55	0.42	0	-3561	15776	15642	15516	15382	15256	15580	15320	89	4640	500	10850	10	1	17858759	2754	19.69	3.85	12	0.07	783.00	4004.00	28950	20230725	-46.74	13600	20240327	13.38	17190	-10.30	20240103	13600	13.38	20240327	28950	-46.74	20230725	13600	13.38	20240327	1.06	N	216080	500	89 억		74969	N	N	320	N	00	N
163	20240703	150925	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15480	-30	5	-0.19	197265320	12810	73.57	15520	15690	15300	20150	10860	15510	15399.32	0.42	0	-3485	15776	15642	15516	15382	15256	15580	15320	89	4640	500	10850	10	1	17858759	2765	19.77	3.87	12	0.07	783.00	4004.00	28950	20230725	-46.53	13600	20240327	13.82	17190	-9.95	20240103	13600	13.82	20240327	28950	-46.53	20230725	13600	13.82	20240327	1.06	N	216080	500	89 억		74969	N	N	108	N	00	N
164	20240703	140925	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15360	-150	5	-0.97	144844890	9410	54.05	15520	15690	15300	20150	10860	15510	15392.66	0.42	0	-3198	15776	15642	15516	15382	15256	15580	15320	89	4640	500	10850	10	1	17858759	2743	19.62	3.84	12	0.05	783.00	4004.00	28950	20230725	-46.94	13600	20240327	12.94	17190	-10.65	20240103	13600	12.94	20240327	28950	-46.94	20230725	13600	12.94	20240327	1.06	N	216080	500	89 억		74969	N	N	108	N	00	N
165	20240703	130924	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15370	-140	5	-0.90	135020570	8770	50.37	15520	15690	15300	20150	10860	15510	15395.73	0.42	0	-3094	15776	15642	15516	15382	15256	15580	15320	89	4640	500	10850	10	1	17858759	2745	19.63	3.84	12	0.05	783.00	4004.00	28950	20230725	-46.91	13600	20240327	13.01	17190	-10.59	20240103	13600	13.01	20240327	28950	-46.91	20230725	13600	13.01	20240327	1.06	N	216080	500	89 억		74969	N	N	108	N	00	N
166	20240703	120923	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15310	-200	5	-1.29	126888900	8241	47.33	15520	15690	15300	20150	10860	15510	15397.27	0.42	0	-2887	15776	15642	15516	15382	15256	15580	15320	89	4640	500	10850	10	1	17858759	2734	19.55	3.82	12	0.05	783.00	4004.00	28950	20230725	-47.12	13600	20240327	12.57	17190	-10.94	20240103	13600	12.57	20240327	28950	-47.12	20230725	13600	12.57	20240327	1.06	N	216080	500	89 억		74969	N	N	108	N	00	N
167	20240703	110925	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15430	-80	5	-0.52	86418720	5604	32.19	15520	15690	15320	20150	10860	15510	15420.90	0.42	0	-2233	15776	15642	15516	15382	15256	15580	15320	89	4640	500	10850	10	1	17858759	2756	19.71	3.85	12	0.03	783.00	4004.00	28950	20230725	-46.70	13600	20240327	13.46	17190	-10.24	20240103	13600	13.46	20240327	28950	-46.70	20230725	13600	13.46	20240327	1.06	N	216080	500	89 억		74969	N	N	108	N	00	N
168	20240703	100926	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15420	-90	5	-0.58	38292650	2473	14.20	15520	15690	15420	20150	10860	15510	15484.29	0.42	0	-616	15776	15642	15516	15382	15256	15580	15320	89	4640	500	10850	10	1	17858759	2754	19.69	3.85	12	0.01	783.00	4004.00	28950	20230725	-46.74	13600	20240327	13.38	17190	-10.30	20240103	13600	13.38	20240327	28950	-46.74	20230725	13600	13.38	20240327	1.06	N	216080	500	89 억		74969	N	N	108	N	00	N
169	20240703	090923	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15600	90	2	0.58	5474840	353	2.03	15520	15690	15470	20150	10860	15510	15509.46	0.42	0	-115	15776	15642	15516	15382	15256	15580	15320	89	4640	500	10850	10	1	17858759	2786	19.92	3.90	12	0.00	783.00	4004.00	28950	20230725	-46.11	13600	20240327	14.71	17190	-9.25	20240103	13600	14.71	20240327	28950	-46.11	20230725	13600	14.71	20240327	1.06	N	216080	500	89 억		74969	N	N	108	N	00	N
170	20240702	160920	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15510	-40	5	-0.26	269018100	17411	221.37	15550	15650	15390	20200	10890	15550	15451.04	0.42	0	-149	15943	15746	15593	15396	15243	15845	15495	89	4650	500	10880	10	1	17858759	2770	19.81	3.87	12	0.10	783.00	4004.00	28950	20230725	-46.42	13600	20240327	14.04	17190	-9.77	20240103	13600	14.04	20240327	28950	-46.42	20230725	13600	14.04	20240327	1.06	N	216080	500	89 억		75118	N	N	108	N	00	N
171	20240702	150921	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15530	-20	5	-0.13	261236710	16909	214.99	15550	15650	15390	20200	10890	15550	15449.57	0.42	0	-36	15943	15746	15593	15396	15243	15845	15495	89	4650	500	10880	10	1	17858759	2773	19.83	3.88	12	0.09	783.00	4004.00	28950	20230725	-46.36	13600	20240327	14.19	17190	-9.66	20240103	13600	14.19	20240327	28950	-46.36	20230725	13600	14.19	20240327	1.06	N	216080	500	89 억		75118	N	N	407	N	00	N
172	20240702	140922	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15410	-140	5	-0.90	197971250	12810	162.87	15550	15650	15390	20200	10890	15550	15454.43	0.42	0	-1085	15943	15746	15593	15396	15243	15845	15495	89	4650	500	10880	10	1	17858759	2752	19.68	3.85	12	0.07	783.00	4004.00	28950	20230725	-46.77	13600	20240327	13.31	17190	-10.35	20240103	13600	13.31	20240327	28950	-46.77	20230725	13600	13.31	20240327	1.06	N	216080	500	89 억		75118	N	N	407	N	00	N
173	20240702	130922	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15520	-30	5	-0.19	125271260	8098	102.96	15550	15650	15390	20200	10890	15550	15469.41	0.42	0	-1332	15943	15746	15593	15396	15243	15845	15495	89	4650	500	10880	10	1	17858759	2772	19.82	3.88	12	0.05	783.00	4004.00	28950	20230725	-46.39	13600	20240327	14.12	17190	-9.71	20240103	13600	14.12	20240327	28950	-46.39	20230725	13600	14.12	20240327	1.06	N	216080	500	89 억		75118	N	N	407	N	00	N
174	20240702	120923	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15550	0	3	0.00	101043030	6541	83.17	15550	15650	15390	20200	10890	15550	15447.64	0.42	0	-1270	15943	15746	15593	15396	15243	15845	15495	89	4650	500	10880	10	1	17858759	2777	19.86	3.88	12	0.04	783.00	4004.00	28950	20230725	-46.29	13600	20240327	14.34	17190	-9.54	20240103	13600	14.34	20240327	28950	-46.29	20230725	13600	14.34	20240327	1.06	N	216080	500	89 억		75118	N	N	407	N	00	N
175	20240702	110922	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15410	-140	5	-0.90	84028980	5442	69.19	15550	15650	15390	20200	10890	15550	15440.83	0.42	0	-1276	15943	15746	15593	15396	15243	15845	15495	89	4650	500	10880	10	1	17858759	2752	19.68	3.85	12	0.03	783.00	4004.00	28950	20230725	-46.77	13600	20240327	13.31	17190	-10.35	20240103	13600	13.31	20240327	28950	-46.77	20230725	13600	13.31	20240327	1.06	N	216080	500	89 억		75118	N	N	407	N	00	N
176	20240702	100921	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15460	-90	5	-0.58	39713260	2565	32.61	15550	15650	15420	20200	10890	15550	15482.75	0.42	0	-1095	15943	15746	15593	15396	15243	15845	15495	89	4650	500	10880	10	1	17858759	2761	19.74	3.86	12	0.01	783.00	4004.00	28950	20230725	-46.60	13600	20240327	13.68	17190	-10.06	20240103	13600	13.68	20240327	28950	-46.60	20230725	13600	13.68	20240327	1.06	N	216080	500	89 억		75118	N	N	407	N	00	N
177	20240702	090923	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15590	40	2	0.26	6403210	412	5.24	15550	15650	15490	20200	10890	15550	15541.77	0.42	0	-62	15943	15746	15593	15396	15243	15845	15495	89	4650	500	10880	10	1	17858759	2784	19.91	3.89	12	0.00	783.00	4004.00	28950	20230725	-46.15	13600	20240327	14.63	17190	-9.31	20240103	13600	14.63	20240327	28950	-46.15	20230725	13600	14.63	20240327	1.06	N	216080	500	89 억		75118	N	N	407	N	00	N
178	20240701	160918	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15550	10	2	0.06	122345580	7850	54.03	15440	15790	15440	20200	10880	15540	15585.43	0.43	0	-988	15933	15736	15593	15396	15253	15665	15325	89	4660	500	10870	10	1	17858759	2777	19.86	3.88	12	0.04	783.00	4004.00	28950	20230725	-46.29	13600	20240327	14.34	17190	-9.54	20240103	13600	14.34	20240327	28950	-46.29	20230725	13600	14.34	20240327	1.10	N	216080	500	89 억		76106	N	N	407	N	00	N
179	20240701	150921	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15570	30	2	0.19	87954560	5638	38.81	15440	15790	15440	20200	10880	15540	15600.31	0.43	0	-771	15933	15736	15593	15396	15253	15665	15325	89	4660	500	10870	10	1	17858759	2781	19.89	3.89	12	0.03	783.00	4004.00	28950	20230725	-46.22	13600	20240327	14.49	17190	-9.42	20240103	13600	14.49	20240327	28950	-46.22	20230725	13600	14.49	20240327	1.10	N	216080	500	89 억		76106	N	N	4	N	00	N
180	20240701	140919	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15580	40	2	0.26	77866110	4990	34.35	15440	15790	15440	20200	10880	15540	15604.43	0.43	0	-650	15933	15736	15593	15396	15253	15665	15325	89	4660	500	10870	10	1	17858759	2782	19.90	3.89	12	0.03	783.00	4004.00	28950	20230725	-46.18	13600	20240327	14.56	17190	-9.37	20240103	13600	14.56	20240327	28950	-46.18	20230725	13600	14.56	20240327	1.10	N	216080	500	89 억		76106	N	N	4	N	00	N
181	20240701	130919	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15600	60	2	0.39	70093580	4491	30.91	15440	15790	15440	20200	10880	15540	15607.57	0.43	0	-359	15933	15736	15593	15396	15253	15665	15325	89	4660	500	10870	10	1	17858759	2786	19.92	3.90	12	0.03	783.00	4004.00	28950	20230725	-46.11	13600	20240327	14.71	17190	-9.25	20240103	13600	14.71	20240327	28950	-46.11	20230725	13600	14.71	20240327	1.10	N	216080	500	89 억		76106	N	N	4	N	00	N
182	20240701	120920	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15600	60	2	0.39	62854990	4026	27.71	15440	15790	15440	20200	10880	15540	15612.27	0.43	0	-349	15933	15736	15593	15396	15253	15665	15325	89	4660	500	10870	10	1	17858759	2786	19.92	3.90	12	0.02	783.00	4004.00	28950	20230725	-46.11	13600	20240327	14.71	17190	-9.25	20240103	13600	14.71	20240327	28950	-46.11	20230725	13600	14.71	20240327	1.10	N	216080	500	89 억		76106	N	N	4	N	00	N
183	20240701	110918	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15600	60	2	0.39	54628670	3498	24.08	15440	15790	15440	20200	10880	15540	15617.12	0.43	0	-578	15933	15736	15593	15396	15253	15665	15325	89	4660	500	10870	10	1	17858759	2786	19.92	3.90	12	0.02	783.00	4004.00	28950	20230725	-46.11	13600	20240327	14.71	17190	-9.25	20240103	13600	14.71	20240327	28950	-46.11	20230725	13600	14.71	20240327	1.10	N	216080	500	89 억		76106	N	N	4	N	00	N
184	20240701	100916	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15510	-30	5	-0.19	44599500	2854	19.64	15440	15790	15440	20200	10880	15540	15627.01	0.43	0	-600	15933	15736	15593	15396	15253	15665	15325	89	4660	500	10870	10	1	17858759	2770	19.81	3.87	12	0.02	783.00	4004.00	28950	20230725	-46.42	13600	20240327	14.04	17190	-9.77	20240103	13600	14.04	20240327	28950	-46.42	20230725	13600	14.04	20240327	1.10	N	216080	500	89 억		76106	N	N	4	N	00	N
185	20240701	090915	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15760	220	2	1.42	24105040	1540	10.60	15440	15790	15440	20200	10880	15540	15652.62	0.43	0	-484	15933	15736	15593	15396	15253	15665	15325	89	4660	500	10870	10	1	17858759	2815	20.13	3.94	12	0.01	783.00	4004.00	28950	20230725	-45.56	13600	20240327	15.88	17190	-8.32	20240103	13600	15.88	20240327	28950	-45.56	20230725	13600	15.88	20240327	1.10	N	216080	500	89 억		76106	N	N	4	N	00	N