KissMeData/450330/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	161333	57	100.00	KOSDAQ		제약	N	N	N	N		N	11750	-810	5	-6.45	7158054410	577829	80.72	13010	13130	11530	16320	8800	12560	12389.63	0.15	0	-12641	13633	13096	12713	12176	11793	12905	11985	39	3760	500	8790	10	1	7836009	921	38.78	4.63	12	7.37	303.00	2537.00	29550	20240703	-60.24	11230	20240725	4.63	29550	-60.24	20240703	11230	4.63	20240725	29550	-60.24	20240703	11230	4.63	20240725	0.00	N	450330	500	39 억		11674	N	N	0	N	00	N
3	20240731	151351	57	100.00	KOSDAQ		제약	N	N	N	N		N	11680	-880	5	-7.01	6925342340	557965	77.94	13010	13130	11530	16320	8800	12560	12411.79	0.15	0	-12448	13633	13096	12713	12176	11793	12905	11985	39	3760	500	8790	10	1	7836009	915	38.55	4.60	12	7.12	303.00	2537.00	29550	20240703	-60.47	11230	20240725	4.01	29550	-60.47	20240703	11230	4.01	20240725	29550	-60.47	20240703	11230	4.01	20240725	0.00	N	450330	500	39 억		11674	N	N	0	N	00	N
4	20240731	141353	57	100.00	KOSDAQ		제약	N	N	N	N		N	11610	-950	5	-7.56	6397660730	512602	71.60	13010	13130	11530	16320	8800	12560	12480.76	0.15	0	-12342	13633	13096	12713	12176	11793	12905	11985	39	3760	500	8790	10	1	7836009	910	38.32	4.58	12	6.54	303.00	2537.00	29550	20240703	-60.71	11230	20240725	3.38	29550	-60.71	20240703	11230	3.38	20240725	29550	-60.71	20240703	11230	3.38	20240725	0.00	N	450330	500	39 억		11674	N	N	0	N	00	N
5	20240731	131345	57	100.00	KOSDAQ		제약	N	N	N	N		N	11880	-680	5	-5.41	5507773650	436657	61.00	13010	13130	11850	16320	8800	12560	12613.50	0.15	0	-11949	13633	13096	12713	12176	11793	12905	11985	39	3760	500	8790	10	1	7836009	931	39.21	4.68	12	5.57	303.00	2537.00	29550	20240703	-59.80	11230	20240725	5.79	29550	-59.80	20240703	11230	5.79	20240725	29550	-59.80	20240703	11230	5.79	20240725	0.00	N	450330	500	39 억		11674	N	N	0	N	00	N
6	20240731	121347	57	100.00	KOSDAQ		제약	N	N	N	N		N	12130	-430	5	-3.42	4789924110	376575	52.60	13010	13130	12060	16320	8800	12560	12719.71	0.15	0	-12336	13633	13096	12713	12176	11793	12905	11985	39	3760	500	8790	10	1	7836009	951	40.03	4.78	12	4.81	303.00	2537.00	29550	20240703	-58.95	11230	20240725	8.01	29550	-58.95	20240703	11230	8.01	20240725	29550	-58.95	20240703	11230	8.01	20240725	0.00	N	450330	500	39 억		11674	N	N	0	N	00	N
7	20240731	111347	57	100.00	KOSDAQ		제약	N	N	N	N		N	12450	-110	5	-0.88	3898255730	303888	42.45	13010	13130	12360	16320	8800	12560	12827.94	0.15	0	-10012	13633	13096	12713	12176	11793	12905	11985	39	3760	500	8790	10	1	7836009	976	41.09	4.91	12	3.88	303.00	2537.00	29550	20240703	-57.87	11230	20240725	10.86	29550	-57.87	20240703	11230	10.86	20240725	29550	-57.87	20240703	11230	10.86	20240725	0.00	N	450330	500	39 억		11674	N	N	0	N	00	N
8	20240731	101344	57	100.00	KOSDAQ		제약	N	N	N	N		N	12760	200	2	1.59	3060473010	237197	33.13	13010	13130	12630	16320	8800	12560	12902.66	0.15	0	-10051	13633	13096	12713	12176	11793	12905	11985	39	3760	500	8790	10	1	7836009	1000	42.11	5.03	12	3.03	303.00	2537.00	29550	20240703	-56.82	11230	20240725	13.62	29550	-56.82	20240703	11230	13.62	20240725	29550	-56.82	20240703	11230	13.62	20240725	0.00	N	450330	500	39 억		11674	N	N	0	N	00	N
9	20240731	091342	57	100.00	KOSDAQ		제약	N	N	N	N		N	12840	280	2	2.23	1881489360	145077	20.27	13010	13130	12750	16320	8800	12560	12968.90	0.15	0	-912	13633	13096	12713	12176	11793	12905	11985	39	3760	500	8790	10	1	7836009	1006	42.38	5.06	12	1.85	303.00	2537.00	29550	20240703	-56.55	11230	20240725	14.34	29550	-56.55	20240703	11230	14.34	20240725	29550	-56.55	20240703	11230	14.34	20240725	0.00	N	450330	500	39 억		11674	N	N	0	N	00	N
10	20240730	161309	57	100.00	KOSDAQ		제약	N	N	N	N		N	12560	-40	5	-0.32	8920624010	697640	66.24	12650	13250	12330	16380	8820	12600	12789.87	0.23	0	-6901	14586	13592	13046	12052	11506	13320	11780	39	3780	500	8820	10	1	7836009	984	41.45	4.95	12	8.90	303.00	2537.00	29550	20240703	-57.50	11230	20240725	11.84	29550	-57.50	20240703	11230	11.84	20240725	29550	-57.50	20240703	11230	11.84	20240725	0.00	N	450330	500	39 억		17646	N	N	0	N	00	N
11	20240730	151339	57	100.00	KOSDAQ		제약	N	N	N	N		N	12570	-30	5	-0.24	8508741550	664850	63.13	12650	13250	12330	16380	8820	12600	12799.12	0.23	0	-7412	14586	13592	13046	12052	11506	13320	11780	39	3780	500	8820	10	1	7836009	985	41.49	4.95	12	8.48	303.00	2537.00	29550	20240703	-57.46	11230	20240725	11.93	29550	-57.46	20240703	11230	11.93	20240725	29550	-57.46	20240703	11230	11.93	20240725	0.00	N	450330	500	39 억		17646	N	N	0	N	00	N
12	20240730	141319	57	100.00	KOSDAQ		제약	N	N	N	N		N	12700	100	2	0.79	7775578780	606537	57.59	12650	13250	12330	16380	8820	12600	12821.00	0.23	0	-4500	14586	13592	13046	12052	11506	13320	11780	39	3780	500	8820	10	1	7836009	995	41.91	5.01	12	7.74	303.00	2537.00	29550	20240703	-57.02	11230	20240725	13.09	29550	-57.02	20240703	11230	13.09	20240725	29550	-57.02	20240703	11230	13.09	20240725	0.00	N	450330	500	39 억		17646	N	N	0	N	00	N
13	20240730	131325	57	100.00	KOSDAQ		제약	N	N	N	N		N	12700	100	2	0.79	7110092910	553892	52.59	12650	13250	12330	16380	8820	12600	12838.23	0.23	0	-1351	14586	13592	13046	12052	11506	13320	11780	39	3780	500	8820	10	1	7836009	995	41.91	5.01	12	7.07	303.00	2537.00	29550	20240703	-57.02	11230	20240725	13.09	29550	-57.02	20240703	11230	13.09	20240725	29550	-57.02	20240703	11230	13.09	20240725	0.00	N	450330	500	39 억		17646	N	N	0	N	00	N
14	20240730	121317	57	100.00	KOSDAQ		제약	N	N	N	N		N	12930	330	2	2.62	6413360660	499866	47.46	12650	13250	12330	16380	8820	12600	12831.91	0.23	0	-607	14586	13592	13046	12052	11506	13320	11780	39	3780	500	8820	10	1	7836009	1013	42.67	5.10	12	6.38	303.00	2537.00	29550	20240703	-56.24	11230	20240725	15.14	29550	-56.24	20240703	11230	15.14	20240725	29550	-56.24	20240703	11230	15.14	20240725	0.00	N	450330	500	39 억		17646	N	N	0	N	00	N
15	20240730	111326	57	100.00	KOSDAQ		제약	N	N	N	N		N	12890	290	2	2.30	5881772640	458500	43.54	12650	13250	12330	16380	8820	12600	12830.19	0.23	0	-1870	14586	13592	13046	12052	11506	13320	11780	39	3780	500	8820	10	1	7836009	1010	42.54	5.08	12	5.85	303.00	2537.00	29550	20240703	-56.38	11230	20240725	14.78	29550	-56.38	20240703	11230	14.78	20240725	29550	-56.38	20240703	11230	14.78	20240725	0.00	N	450330	500	39 억		17646	N	N	0	N	00	N
16	20240730	101334	57	100.00	KOSDAQ		제약	N	N	N	N		N	12870	270	2	2.14	4641716790	362712	34.44	12650	13250	12330	16380	8820	12600	12799.33	0.23	0	-10362	14586	13592	13046	12052	11506	13320	11780	39	3780	500	8820	10	1	7836009	1008	42.48	5.07	12	4.63	303.00	2537.00	29550	20240703	-56.45	11230	20240725	14.60	29550	-56.45	20240703	11230	14.60	20240725	29550	-56.45	20240703	11230	14.60	20240725	0.00	N	450330	500	39 억		17646	N	N	0	N	00	N
17	20240730	091343	57	100.00	KOSDAQ		제약	N	N	N	N		N	12440	-160	5	-1.27	620834090	49619	4.71	12650	12660	12380	16380	8820	12600	12504.78	0.23	0	-2702	14586	13592	13046	12052	11506	13320	11780	39	3780	500	8820	10	1	7836009	975	41.06	4.90	12	0.63	303.00	2537.00	29550	20240703	-57.90	11230	20240725	10.77	29550	-57.90	20240703	11230	10.77	20240725	29550	-57.90	20240703	11230	10.77	20240725	0.00	N	450330	500	39 억		17646	N	N	0	N	00	N
18	20240729	161307	57	100.00	KOSDAQ		제약	N	N	N	N		N	12600	-910	5	-6.74	13808118950	1042640	24.35	13370	14040	12500	17560	9460	13510	13244.46	0.16	0	-7909	16110	14810	13080	11780	10050	15460	12430	39	4050	500	9450	10	1	7836009	987	41.58	4.97	12	13.31	303.00	2537.00	29550	20240703	-57.36	11230	20240725	12.20	29550	-57.36	20240703	11230	12.20	20240725	29550	-57.36	20240703	11230	12.20	20240725	0.00	N	450330	500	39 억		12487	N	N	0	N	00	N
19	20240729	151328	57	100.00	KOSDAQ		제약	N	N	N	N		N	12560	-950	5	-7.03	13559762630	1022917	23.89	13370	14040	12500	17560	9460	13510	13255.87	0.16	0	-8564	16110	14810	13080	11780	10050	15460	12430	39	4050	500	9450	10	1	7836009	984	41.45	4.95	12	13.05	303.00	2537.00	29550	20240703	-57.50	11230	20240725	11.84	29550	-57.50	20240703	11230	11.84	20240725	29550	-57.50	20240703	11230	11.84	20240725	0.00	N	450330	500	39 억		12487	N	N	0	N	00	N
20	20240729	141335	57	100.00	KOSDAQ		제약	N	N	N	N		N	12630	-880	5	-6.51	12836192710	965333	22.54	13370	14040	12610	17560	9460	13510	13297.07	0.16	0	-3111	16110	14810	13080	11780	10050	15460	12430	39	4050	500	9450	10	1	7836009	990	41.68	4.98	12	12.32	303.00	2537.00	29550	20240703	-57.26	11230	20240725	12.47	29550	-57.26	20240703	11230	12.47	20240725	29550	-57.26	20240703	11230	12.47	20240725	0.00	N	450330	500	39 억		12487	N	N	0	N	00	N
21	20240729	131335	57	100.00	KOSDAQ		제약	N	N	N	N		N	12730	-780	5	-5.77	12392198140	930343	21.72	13370	14040	12610	17560	9460	13510	13319.95	0.16	0	896	16110	14810	13080	11780	10050	15460	12430	39	4050	500	9450	10	1	7836009	998	42.01	5.02	12	11.87	303.00	2537.00	29550	20240703	-56.92	11230	20240725	13.36	29550	-56.92	20240703	11230	13.36	20240725	29550	-56.92	20240703	11230	13.36	20240725	0.00	N	450330	500	39 억		12487	N	N	0	N	00	N
22	20240729	121334	57	100.00	KOSDAQ		제약	N	N	N	N		N	12760	-750	5	-5.55	11761229060	880647	20.56	13370	14040	12670	17560	9460	13510	13355.14	0.16	0	3802	16110	14810	13080	11780	10050	15460	12430	39	4050	500	9450	10	1	7836009	1000	42.11	5.03	12	11.24	303.00	2537.00	29550	20240703	-56.82	11230	20240725	13.62	29550	-56.82	20240703	11230	13.62	20240725	29550	-56.82	20240703	11230	13.62	20240725	0.00	N	450330	500	39 억		12487	N	N	0	N	00	N
23	20240729	111323	57	100.00	KOSDAQ		제약	N	N	N	N		N	13080	-430	5	-3.18	10281860290	765942	17.89	13370	14040	13070	17560	9460	13510	13423.76	0.16	0	-1358	16110	14810	13080	11780	10050	15460	12430	39	4050	500	9450	10	1	7836009	1025	43.17	5.16	12	9.77	303.00	2537.00	29550	20240703	-55.74	11230	20240725	16.47	29550	-55.74	20240703	11230	16.47	20240725	29550	-55.74	20240703	11230	16.47	20240725	0.00	N	450330	500	39 억		12487	N	N	0	N	00	N
24	20240729	101317	57	100.00	KOSDAQ		제약	N	N	N	N		N	13200	-310	5	-2.29	9575018110	712177	16.63	13370	14040	13070	17560	9460	13510	13444.68	0.16	0	838	16110	14810	13080	11780	10050	15460	12430	39	4050	500	9450	10	1	7836009	1034	43.56	5.20	12	9.09	303.00	2537.00	29550	20240703	-55.33	11230	20240725	17.54	29550	-55.33	20240703	11230	17.54	20240725	29550	-55.33	20240703	11230	17.54	20240725	0.00	N	450330	500	39 억		12487	N	N	0	N	00	N
25	20240729	091315	57	100.00	KOSDAQ		제약	N	N	N	N		N	13160	-350	5	-2.59	2229776380	167951	3.92	13370	13560	13080	17560	9460	13510	13275.77	0.16	0	16814	16110	14810	13080	11780	10050	15460	12430	39	4050	500	9450	10	1	7836009	1031	43.43	5.19	12	2.14	303.00	2537.00	29550	20240703	-55.47	11230	20240725	17.19	29550	-55.47	20240703	11230	17.19	20240725	29550	-55.47	20240703	11230	17.19	20240725	0.00	N	450330	500	39 억		12487	N	N	0	N	00	N
26	20240726	161257	57	100.00	KOSDAQ		제약	N	N	N	N		N	13510	2200	2	19.45	56103080370	4201752	2156.62	11410	14380	11350	14700	7920	11310	13352.36	0.12	0	22802	12136	11722	11476	11062	10816	11600	10940	39	3390	500	7910	10	1	7836009	1059	44.59	5.33	12	53.62	303.00	2537.00	29550	20240703	-54.28	11230	20240725	20.30	29550	-54.28	20240703	11230	20.30	20240725	29550	-54.28	20240703	11230	20.30	20240725	0.00	N	450330	500	39 억		9285	N	N	0	N	00	N
27	20240726	151308	57	100.00	KOSDAQ		제약	N	N	N	N		N	13730	2420	2	21.40	52382582050	3927098	2015.65	11410	14380	11350	14700	7920	11310	13338.75	0.12	0	11006	12136	11722	11476	11062	10816	11600	10940	39	3390	500	7910	10	1	7836009	1076	45.31	5.41	12	50.12	303.00	2537.00	29550	20240703	-53.54	11230	20240725	22.26	29550	-53.54	20240703	11230	22.26	20240725	29550	-53.54	20240703	11230	22.26	20240725	0.00	N	450330	500	39 억		9285	N	N	0	N	00	N
28	20240726	141307	57	100.00	KOSDAQ		제약	N	N	N	N		N	13310	2000	2	17.68	26285657500	2049699	1052.04	11410	13700	11350	14700	7920	11310	12824.15	0.12	0	-5102	12136	11722	11476	11062	10816	11600	10940	39	3390	500	7910	10	1	7836009	1043	43.93	5.25	12	26.16	303.00	2537.00	29550	20240703	-54.96	11230	20240725	18.52	29550	-54.96	20240703	11230	18.52	20240725	29550	-54.96	20240703	11230	18.52	20240725	0.00	N	450330	500	39 억		9285	N	N	0	N	00	N
29	20240726	131310	57	100.00	KOSDAQ		제약	N	N	N	N		N	12020	710	2	6.28	4636575890	392636	201.53	11410	12320	11350	14700	7920	11310	11808.84	0.12	0	4813	12136	11722	11476	11062	10816	11600	10940	39	3390	500	7910	10	1	7836009	942	39.67	4.74	12	5.01	303.00	2537.00	29550	20240703	-59.32	11230	20240725	7.03	29550	-59.32	20240703	11230	7.03	20240725	29550	-59.32	20240703	11230	7.03	20240725	0.00	N	450330	500	39 억		9285	N	N	0	N	00	N
30	20240726	121316	57	100.00	KOSDAQ		제약	N	N	N	N		N	12000	690	2	6.10	3918232020	332657	170.74	11410	12320	11350	14700	7920	11310	11778.59	0.12	0	1995	12136	11722	11476	11062	10816	11600	10940	39	3390	500	7910	10	1	7836009	940	39.60	4.73	12	4.25	303.00	2537.00	29550	20240703	-59.39	11230	20240725	6.86	29550	-59.39	20240703	11230	6.86	20240725	29550	-59.39	20240703	11230	6.86	20240725	0.00	N	450330	500	39 억		9285	N	N	0	N	00	N
31	20240726	111314	57	100.00	KOSDAQ		제약	N	N	N	N		N	11390	80	2	0.71	2581506080	219917	112.88	11410	12320	11350	14700	7920	11310	11738.55	0.12	0	-2016	12136	11722	11476	11062	10816	11600	10940	39	3390	500	7910	10	1	7836009	893	37.59	4.49	12	2.81	303.00	2537.00	29550	20240703	-61.46	11230	20240725	1.42	29550	-61.46	20240703	11230	1.42	20240725	29550	-61.46	20240703	11230	1.42	20240725	0.00	N	450330	500	39 억		9285	N	N	0	N	00	N
32	20240726	101305	57	100.00	KOSDAQ		제약	N	N	N	N		N	11520	210	2	1.86	2331609300	198060	101.66	11410	12320	11350	14700	7920	11310	11772.24	0.12	0	-231	12136	11722	11476	11062	10816	11600	10940	39	3390	500	7910	10	1	7836009	903	38.02	4.54	12	2.53	303.00	2537.00	29550	20240703	-61.02	11230	20240725	2.58	29550	-61.02	20240703	11230	2.58	20240725	29550	-61.02	20240703	11230	2.58	20240725	0.00	N	450330	500	39 억		9285	N	N	0	N	00	N
33	20240726	091308	57	100.00	KOSDAQ		제약	N	N	N	N		N	11600	290	2	2.56	304317570	26422	13.56	11410	11670	11370	14700	7920	11310	11517.58	0.12	0	1667	12136	11722	11476	11062	10816	11600	10940	39	3390	500	7910	10	1	7836009	909	38.28	4.57	12	0.34	303.00	2537.00	29550	20240703	-60.74	11230	20240725	3.29	29550	-60.74	20240703	11230	3.29	20240725	29550	-60.74	20240703	11230	3.29	20240725	0.00	N	450330	500	39 억		9285	N	N	0	N	00	N
34	20240725	161303	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11310	-820	5	-6.76	2124951490	185264	48.19	11810	11890	11230	15760	8500	12130	11469.99	0.16	0	876	12843	12486	12103	11746	11363	12665	11925	39	3630	500	8490	10	1	7836009	886	37.33	4.46	12	2.36	303.00	2537.00	29550	20240703	-61.73	11230	20240725	0.71	29550	-61.73	20240703	11230	0.71	20240725	29550	-61.73	20240703	11230	0.71	20240725	0.00	N	450330	500	39 억		12596	N	N	0	N	00	N
35	20240725	151317	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11260	-870	5	-7.17	2065215560	179989	46.82	11810	11890	11230	15760	8500	12130	11474.06	0.16	0	361	12843	12486	12103	11746	11363	12665	11925	39	3630	500	8490	10	1	7836009	882	37.16	4.44	12	2.30	303.00	2537.00	29550	20240703	-61.90	11230	20240725	0.27	29550	-61.90	20240703	11230	0.27	20240725	29550	-61.90	20240703	11230	0.27	20240725	0.00	N	450330	500	39 억		12596	N	N	0	N	00	N
36	20240725	141313	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11300	-830	5	-6.84	1818482550	158140	41.13	11810	11890	11260	15760	8500	12130	11499.13	0.16	0	1212	12843	12486	12103	11746	11363	12665	11925	39	3630	500	8490	10	1	7836009	885	37.29	4.45	12	2.02	303.00	2537.00	29550	20240703	-61.76	11260	20240725	0.36	29550	-61.76	20240703	11260	0.36	20240725	29550	-61.76	20240703	11260	0.36	20240725	0.00	N	450330	500	39 억		12596	N	N	0	N	00	N
37	20240725	131305	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11370	-760	5	-6.27	1683118320	146197	38.03	11810	11890	11260	15760	8500	12130	11512.61	0.16	0	4144	12843	12486	12103	11746	11363	12665	11925	39	3630	500	8490	10	1	7836009	891	37.52	4.48	12	1.87	303.00	2537.00	29550	20240703	-61.52	11260	20240725	0.98	29550	-61.52	20240703	11260	0.98	20240725	29550	-61.52	20240703	11260	0.98	20240725	0.00	N	450330	500	39 억		12596	N	N	0	N	00	N
38	20240725	121311	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11350	-780	5	-6.43	1553808090	134816	35.07	11810	11890	11260	15760	8500	12130	11525.33	0.16	0	4100	12843	12486	12103	11746	11363	12665	11925	39	3630	500	8490	10	1	7836009	889	37.46	4.47	12	1.72	303.00	2537.00	29550	20240703	-61.59	11260	20240725	0.80	29550	-61.59	20240703	11260	0.80	20240725	29550	-61.59	20240703	11260	0.80	20240725	0.00	N	450330	500	39 억		12596	N	N	0	N	00	N
39	20240725	111310	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11390	-740	5	-6.10	1422007140	123202	32.05	11810	11890	11260	15760	8500	12130	11542.00	0.16	0	3507	12843	12486	12103	11746	11363	12665	11925	39	3630	500	8490	10	1	7836009	893	37.59	4.49	12	1.57	303.00	2537.00	29550	20240703	-61.46	11260	20240725	1.15	29550	-61.46	20240703	11260	1.15	20240725	29550	-61.46	20240703	11260	1.15	20240725	0.00	N	450330	500	39 억		12596	N	N	0	N	00	N
40	20240725	101300	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11450	-680	5	-5.61	1237465410	106994	27.83	11810	11890	11260	15760	8500	12130	11565.66	0.16	0	3232	12843	12486	12103	11746	11363	12665	11925	39	3630	500	8490	10	1	7836009	897	37.79	4.51	12	1.37	303.00	2537.00	29550	20240703	-61.25	11260	20240725	1.69	29550	-61.25	20240703	11260	1.69	20240725	29550	-61.25	20240703	11260	1.69	20240725	0.00	N	450330	500	39 억		12596	N	N	0	N	00	N
41	20240725	091256	57	100.00	KOSDAQ		제약	N	N	N	N		N	11750	-380	5	-3.13	302020790	25791	6.71	11810	11890	11600	15760	8500	12130	11710.06	0.16	0	-250	12843	12486	12103	11746	11363	12665	11925	39	3630	500	8490	10	1	7836009	921	38.78	4.63	12	0.33	303.00	2537.00	29550	20240703	-60.24	11570	20240723	1.56	29550	-60.24	20240703	11570	1.56	20240723	29550	-60.24	20240703	11570	1.56	20240723	0.00	N	450330	500	39 억		12596	N	N	0	N	00	N
42	20240724	161253	57	100.00	KOSDAQ		제약	N	N	N	N		N	12130	500	2	4.30	4533391130	373882	364.23	11800	12460	11720	15110	8150	11630	12125.19	0.50	0	1391	11936	11782	11676	11522	11416	11730	11470	39	3480	500	8140	10	1	7836009	951	40.03	4.78	12	4.77	303.00	2537.00	29550	20240703	-58.95	11570	20240723	4.84	29550	-58.95	20240703	11570	4.84	20240723	29550	-58.95	20240703	11570	4.84	20240723	0.00	N	450330	500	39 억		39015	N	N	0	N	00	N
43	20240724	151314	57	100.00	KOSDAQ		제약	N	N	N	N		N	12310	680	2	5.85	4392299530	362269	352.92	11800	12460	11720	15110	8150	11630	12124.41	0.50	0	-66	11936	11782	11676	11522	11416	11730	11470	39	3480	500	8140	10	1	7836009	965	40.63	4.85	12	4.62	303.00	2537.00	29550	20240703	-58.34	11570	20240723	6.40	29550	-58.34	20240703	11570	6.40	20240723	29550	-58.34	20240703	11570	6.40	20240723	0.00	N	450330	500	39 억		39015	N	N	0	N	00	N
44	20240724	141310	57	100.00	KOSDAQ		제약	N	N	N	N		N	12260	630	2	5.42	2520072290	209668	204.26	11800	12260	11720	15110	8150	11630	12019.35	0.50	0	2081	11936	11782	11676	11522	11416	11730	11470	39	3480	500	8140	10	1	7836009	961	40.46	4.83	12	2.68	303.00	2537.00	29550	20240703	-58.51	11570	20240723	5.96	29550	-58.51	20240703	11570	5.96	20240723	29550	-58.51	20240703	11570	5.96	20240723	0.00	N	450330	500	39 억		39015	N	N	0	N	00	N
45	20240724	131311	57	100.00	KOSDAQ		제약	N	N	N	N		N	12060	430	2	3.70	1630433910	136182	132.67	11800	12250	11720	15110	8150	11630	11972.46	0.50	0	5182	11936	11782	11676	11522	11416	11730	11470	39	3480	500	8140	10	1	7836009	945	39.80	4.75	12	1.74	303.00	2537.00	29550	20240703	-59.19	11570	20240723	4.24	29550	-59.19	20240703	11570	4.24	20240723	29550	-59.19	20240703	11570	4.24	20240723	0.00	N	450330	500	39 억		39015	N	N	0	N	00	N
46	20240724	121311	57	100.00	KOSDAQ		제약	N	N	N	N		N	11930	300	2	2.58	1429231890	119404	116.32	11800	12250	11720	15110	8150	11630	11969.72	0.50	0	5828	11936	11782	11676	11522	11416	11730	11470	39	3480	500	8140	10	1	7836009	935	39.37	4.70	12	1.52	303.00	2537.00	29550	20240703	-59.63	11570	20240723	3.11	29550	-59.63	20240703	11570	3.11	20240723	29550	-59.63	20240703	11570	3.11	20240723	0.00	N	450330	500	39 억		39015	N	N	0	N	00	N
47	20240724	111309	57	100.00	KOSDAQ		제약	N	N	N	N		N	11940	310	2	2.67	1299830040	108561	105.76	11800	12250	11720	15110	8150	11630	11973.27	0.50	0	4606	11936	11782	11676	11522	11416	11730	11470	39	3480	500	8140	10	1	7836009	936	39.41	4.71	12	1.39	303.00	2537.00	29550	20240703	-59.59	11570	20240723	3.20	29550	-59.59	20240703	11570	3.20	20240723	29550	-59.59	20240703	11570	3.20	20240723	0.00	N	450330	500	39 억		39015	N	N	0	N	00	N
48	20240724	101334	57	100.00	KOSDAQ		제약	N	N	N	N		N	12100	470	2	4.04	876644520	73529	71.63	11800	12150	11720	15110	8150	11630	11922.43	0.50	0	5776	11936	11782	11676	11522	11416	11730	11470	39	3480	500	8140	10	1	7836009	948	39.93	4.77	12	0.94	303.00	2537.00	29550	20240703	-59.05	11570	20240723	4.58	29550	-59.05	20240703	11570	4.58	20240723	29550	-59.05	20240703	11570	4.58	20240723	0.00	N	450330	500	39 억		39015	N	N	0	N	00	N
49	20240724	091256	57	100.00	KOSDAQ		제약	N	N	N	N		N	11890	260	2	2.24	293043810	24711	24.07	11800	11920	11720	15110	8150	11630	11858.84	0.50	0	2135	11936	11782	11676	11522	11416	11730	11470	39	3480	500	8140	10	1	7836009	932	39.24	4.69	12	0.32	303.00	2537.00	29550	20240703	-59.76	11570	20240723	2.77	29550	-59.76	20240703	11570	2.77	20240723	29550	-59.76	20240703	11570	2.77	20240723	0.00	N	450330	500	39 억		39015	N	N	0	N	00	N
50	20240723	161246	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11630	-80	5	-0.68	1136611840	97282	48.48	11730	11830	11570	15220	8200	11710	11686.58	0.47	0	1975	12483	12096	11903	11516	11323	12000	11420	39	3510	500	8190	10	1	7836009	911	38.38	4.58	12	1.24	303.00	2537.00	29550	20240703	-60.64	11570	20240723	0.52	29550	-60.64	20240703	11570	0.52	20240723	29550	-60.64	20240703	11570	0.52	20240723	0.00	N	450330	500	39 억		37029	N	N	0	N	00	N
51	20240723	151316	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11660	-50	5	-0.43	1005425500	86002	42.86	11730	11830	11570	15220	8200	11710	11690.72	0.47	0	2290	12483	12096	11903	11516	11323	12000	11420	39	3510	500	8190	10	1	7836009	914	38.48	4.60	12	1.10	303.00	2537.00	29550	20240703	-60.54	11570	20240723	0.78	29550	-60.54	20240703	11570	0.78	20240723	29550	-60.54	20240703	11570	0.78	20240723	0.00	N	450330	500	39 억		37029	N	N	0	N	00	N
52	20240723	141249	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11670	-40	5	-0.34	890126370	76113	37.93	11730	11830	11570	15220	8200	11710	11694.80	0.47	0	1903	12483	12096	11903	11516	11323	12000	11420	39	3510	500	8190	10	1	7836009	914	38.51	4.60	12	0.97	303.00	2537.00	29550	20240703	-60.51	11570	20240723	0.86	29550	-60.51	20240703	11570	0.86	20240723	29550	-60.51	20240703	11570	0.86	20240723	0.00	N	450330	500	39 억		37029	N	N	0	N	00	N
53	20240723	131246	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11730	20	2	0.17	786510960	67222	33.50	11730	11830	11570	15220	8200	11710	11700.20	0.47	0	2522	12483	12096	11903	11516	11323	12000	11420	39	3510	500	8190	10	1	7836009	919	38.71	4.62	12	0.86	303.00	2537.00	29550	20240703	-60.30	11570	20240723	1.38	29550	-60.30	20240703	11570	1.38	20240723	29550	-60.30	20240703	11570	1.38	20240723	0.00	N	450330	500	39 억		37029	N	N	0	N	00	N
54	20240723	121255	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11650	-60	5	-0.51	646213870	55178	27.50	11730	11830	11580	15220	8200	11710	11711.44	0.47	0	1037	12483	12096	11903	11516	11323	12000	11420	39	3510	500	8190	10	1	7836009	913	38.45	4.59	12	0.70	303.00	2537.00	29550	20240703	-60.58	11580	20240723	0.60	29550	-60.58	20240703	11580	0.60	20240723	29550	-60.58	20240703	11580	0.60	20240723	0.00	N	450330	500	39 억		37029	N	N	0	N	00	N
55	20240723	111253	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11610	-100	5	-0.85	538872320	45974	22.91	11730	11830	11580	15220	8200	11710	11721.24	0.47	0	-281	12483	12096	11903	11516	11323	12000	11420	39	3510	500	8190	10	1	7836009	910	38.32	4.58	12	0.59	303.00	2537.00	29550	20240703	-60.71	11580	20240723	0.26	29550	-60.71	20240703	11580	0.26	20240723	29550	-60.71	20240703	11580	0.26	20240723	0.00	N	450330	500	39 억		37029	N	N	0	N	00	N
56	20240723	101247	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11740	30	2	0.26	376921750	32078	15.98	11730	11830	11660	15220	8200	11710	11750.16	0.47	0	211	12483	12096	11903	11516	11323	12000	11420	39	3510	500	8190	10	1	7836009	920	38.75	4.63	12	0.41	303.00	2537.00	29550	20240703	-60.27	11660	20240723	0.69	29550	-60.27	20240703	11660	0.69	20240723	29550	-60.27	20240703	11660	0.69	20240723	0.00	N	450330	500	39 억		37029	N	N	0	N	00	N
57	20240723	091300	57	100.00	KOSDAQ		제약	N	N	N	N		N	11760	50	2	0.43	94500070	8026	4.00	11730	11830	11730	15220	8200	11710	11774.24	0.47	0	-483	12483	12096	11903	11516	11323	12000	11420	39	3510	500	8190	10	1	7836009	922	38.81	4.64	12	0.10	303.00	2537.00	29550	20240703	-60.20	11710	20240722	0.43	29550	-60.20	20240703	11710	0.43	20240722	29550	-60.20	20240703	11710	0.43	20240722	0.00	N	450330	500	39 억		37029	N	N	0	N	00	N
58	20240722	161239	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11710	-520	5	-4.25	2349263530	197061	55.07	12120	12290	11710	15890	8570	12230	11923.37	0.55	0	-4118	13030	12630	12350	11950	11670	12490	11810	39	3660	500	8560	10	1	7836009	918	38.65	4.62	12	2.51	303.00	2537.00	29550	20240703	-60.37	11710	20240722	0.00	29550	-60.37	20240703	11710	0.00	20240722	29550	-60.37	20240703	11710	0.00	20240722	0.00	N	450330	500	39 억		43147	N	N	0	N	00	N
59	20240722	151252	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11720	-510	5	-4.17	2229260020	186817	52.21	12120	12290	11710	15890	8570	12230	11932.25	0.55	0	-3677	13030	12630	12350	11950	11670	12490	11810	39	3660	500	8560	10	1	7836009	918	38.68	4.62	12	2.38	303.00	2537.00	29550	20240703	-60.34	11710	20240722	0.09	29550	-60.34	20240703	11710	0.09	20240722	29550	-60.34	20240703	11710	0.09	20240722	0.00	N	450330	500	39 억		43147	N	N	0	N	00	N
60	20240722	141301	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11800	-430	5	-3.52	1870235920	156278	43.67	12120	12290	11780	15890	8570	12230	11966.72	0.55	0	-4130	13030	12630	12350	11950	11670	12490	11810	39	3660	500	8560	10	1	7836009	925	38.94	4.65	12	1.99	303.00	2537.00	29550	20240703	-60.07	11780	20240722	0.17	29550	-60.07	20240703	11780	0.17	20240722	29550	-60.07	20240703	11780	0.17	20240722	0.00	N	450330	500	39 억		43147	N	N	0	N	00	N
61	20240722	131254	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11790	-440	5	-3.60	1641796160	136964	38.28	12120	12290	11780	15890	8570	12230	11986.39	0.55	0	-3885	13030	12630	12350	11950	11670	12490	11810	39	3660	500	8560	10	1	7836009	924	38.91	4.65	12	1.75	303.00	2537.00	29550	20240703	-60.10	11780	20240722	0.08	29550	-60.10	20240703	11780	0.08	20240722	29550	-60.10	20240703	11780	0.08	20240722	0.00	N	450330	500	39 억		43147	N	N	0	N	00	N
62	20240722	121249	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11830	-400	5	-3.27	1395039640	116087	32.44	12120	12290	11820	15890	8570	12230	12016.49	0.55	0	-3774	13030	12630	12350	11950	11670	12490	11810	39	3660	500	8560	10	1	7836009	927	39.04	4.66	12	1.48	303.00	2537.00	29550	20240703	-59.97	11820	20240722	0.08	29550	-59.97	20240703	11820	0.08	20240722	29550	-59.97	20240703	11820	0.08	20240722	0.00	N	450330	500	39 억		43147	N	N	0	N	00	N
63	20240722	111250	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11840	-390	5	-3.19	1277903860	106195	29.68	12120	12290	11820	15890	8570	12230	12032.85	0.55	0	-3634	13030	12630	12350	11950	11670	12490	11810	39	3660	500	8560	10	1	7836009	928	39.08	4.67	12	1.36	303.00	2537.00	29550	20240703	-59.93	11820	20240722	0.17	29550	-59.93	20240703	11820	0.17	20240722	29550	-59.93	20240703	11820	0.17	20240722	0.00	N	450330	500	39 억		43147	N	N	0	N	00	N
64	20240722	101247	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12000	-230	5	-1.88	966876230	80082	22.38	12120	12290	11950	15890	8570	12230	12072.83	0.55	0	-2428	13030	12630	12350	11950	11670	12490	11810	39	3660	500	8560	10	1	7836009	940	39.60	4.73	12	1.02	303.00	2537.00	29550	20240703	-59.39	11950	20240722	0.42	29550	-59.39	20240703	11950	0.42	20240722	29550	-59.39	20240703	11950	0.42	20240722	0.00	N	450330	500	39 억		43147	N	N	0	N	00	N
65	20240722	091251	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12110	-120	5	-0.98	189813660	15687	4.38	12120	12200	12030	15890	8570	12230	12096.83	0.55	0	995	13030	12630	12350	11950	11670	12490	11810	39	3660	500	8560	10	1	7836009	949	39.97	4.77	12	0.20	303.00	2537.00	29550	20240703	-59.02	12030	20240722	0.67	29550	-59.02	20240703	12030	0.67	20240722	29550	-59.02	20240703	12030	0.67	20240722	0.00	N	450330	500	39 억		43147	N	N	0	N	00	N
66	20240719	161218	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12230	-200	5	-1.61	4296320250	349699	68.55	12350	12750	12070	16150	8710	12430	12286.01	0.51	0	1402	13176	12802	12596	12222	12016	12700	12120	39	3720	500	8700	10	1	7836009	958	40.36	4.82	12	4.46	303.00	2537.00	29550	20240703	-58.61	12070	20240719	1.33	29550	-58.61	20240703	12070	1.33	20240719	29550	-58.61	20240703	12070	1.33	20240719	0.00	N	450330	500	39 억		40320	N	N	0	N	00	N
67	20240719	151231	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12270	-160	5	-1.29	4110716330	334538	65.58	12350	12750	12070	16150	8710	12430	12287.66	0.51	0	2121	13176	12802	12596	12222	12016	12700	12120	39	3720	500	8700	10	1	7836009	961	40.50	4.84	12	4.27	303.00	2537.00	29550	20240703	-58.48	12070	20240719	1.66	29550	-58.48	20240703	12070	1.66	20240719	29550	-58.48	20240703	12070	1.66	20240719	0.00	N	450330	500	39 억		40320	N	N	0	N	00	N
68	20240719	141233	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12200	-230	5	-1.85	3649173770	296792	58.18	12350	12750	12070	16150	8710	12430	12295.30	0.51	0	3550	13176	12802	12596	12222	12016	12700	12120	39	3720	500	8700	10	1	7836009	956	40.26	4.81	12	3.79	303.00	2537.00	29550	20240703	-58.71	12070	20240719	1.08	29550	-58.71	20240703	12070	1.08	20240719	29550	-58.71	20240703	12070	1.08	20240719	0.00	N	450330	500	39 억		40320	N	N	0	N	00	N
69	20240719	131224	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12170	-260	5	-2.09	3325400700	270269	52.98	12350	12750	12070	16150	8710	12430	12303.95	0.51	0	4649	13176	12802	12596	12222	12016	12700	12120	39	3720	500	8700	10	1	7836009	954	40.17	4.80	12	3.45	303.00	2537.00	29550	20240703	-58.82	12070	20240719	0.83	29550	-58.82	20240703	12070	0.83	20240719	29550	-58.82	20240703	12070	0.83	20240719	0.00	N	450330	500	39 억		40320	N	N	0	N	00	N
70	20240719	121222	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12230	-200	5	-1.61	3029259450	245969	48.22	12350	12750	12070	16150	8710	12430	12315.52	0.51	0	4284	13176	12802	12596	12222	12016	12700	12120	39	3720	500	8700	10	1	7836009	958	40.36	4.82	12	3.14	303.00	2537.00	29550	20240703	-58.61	12070	20240719	1.33	29550	-58.61	20240703	12070	1.33	20240719	29550	-58.61	20240703	12070	1.33	20240719	0.00	N	450330	500	39 억		40320	N	N	0	N	00	N
71	20240719	111235	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12430	0	3	0.00	2044768620	166848	32.71	12350	12570	12070	16150	8710	12430	12255.07	0.51	0	808	13176	12802	12596	12222	12016	12700	12120	39	3720	500	8700	10	1	7836009	974	41.02	4.90	12	2.13	303.00	2537.00	29550	20240703	-57.94	12070	20240719	2.98	29550	-57.94	20240703	12070	2.98	20240719	29550	-57.94	20240703	12070	2.98	20240719	0.00	N	450330	500	39 억		40320	N	N	0	N	00	N
72	20240719	101221	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12260	-170	5	-1.37	1141246290	93651	18.36	12350	12350	12070	16150	8710	12430	12185.64	0.51	0	873	13176	12802	12596	12222	12016	12700	12120	39	3720	500	8700	10	1	7836009	961	40.46	4.83	12	1.20	303.00	2537.00	29550	20240703	-58.51	12070	20240719	1.57	29550	-58.51	20240703	12070	1.57	20240719	29550	-58.51	20240703	12070	1.57	20240719	0.00	N	450330	500	39 억		40320	N	N	0	N	00	N
73	20240719	091237	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12130	-300	5	-2.41	392297890	32177	6.31	12350	12350	12120	16150	8710	12430	12190.38	0.51	0	2010	13176	12802	12596	12222	12016	12700	12120	39	3720	500	8700	10	1	7836009	951	40.03	4.78	12	0.41	303.00	2537.00	29550	20240703	-58.95	12120	20240719	0.08	29550	-58.95	20240703	12120	0.08	20240719	29550	-58.95	20240703	12120	0.08	20240719	0.00	N	450330	500	39 억		40320	N	N	0	N	00	N
74	20240718	161211	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12430	-720	5	-5.48	6325289030	503459	172.28	12630	12970	12390	17090	9210	13150	12563.09	1.42	0	-67	14176	13662	13406	12892	12636	13535	12765	39	3940	500	9200	10	1	7836009	974	41.02	4.90	12	6.42	303.00	2537.00	29550	20240703	-57.94	12390	20240718	0.32	29550	-57.94	20240703	12390	0.32	20240718	29550	-57.94	20240703	12390	0.32	20240718	0.00	N	450330	500	39 억		111293	N	N	0	N	00	N
75	20240718	151223	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12480	-670	5	-5.10	6097001920	485108	166.00	12630	12970	12390	17090	9210	13150	12567.60	1.42	0	26	14176	13662	13406	12892	12636	13535	12765	39	3940	500	9200	10	1	7836009	978	41.19	4.92	12	6.19	303.00	2537.00	29550	20240703	-57.77	12390	20240718	0.73	29550	-57.77	20240703	12390	0.73	20240718	29550	-57.77	20240703	12390	0.73	20240718	0.00	N	450330	500	39 억		111293	N	N	0	N	00	N
76	20240718	141214	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12600	-550	5	-4.18	5514400110	438554	150.07	12630	12970	12390	17090	9210	13150	12573.24	1.42	0	9393	14176	13662	13406	12892	12636	13535	12765	39	3940	500	9200	10	1	7836009	987	41.58	4.97	12	5.60	303.00	2537.00	29550	20240703	-57.36	12390	20240718	1.69	29550	-57.36	20240703	12390	1.69	20240718	29550	-57.36	20240703	12390	1.69	20240718	0.00	N	450330	500	39 억		111293	N	N	0	N	00	N
77	20240718	131213	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12400	-750	5	-5.70	4085780000	324494	111.04	12630	12970	12390	17090	9210	13150	12590.17	1.42	0	-826	14176	13662	13406	12892	12636	13535	12765	39	3940	500	9200	10	1	7836009	972	40.92	4.89	12	4.14	303.00	2537.00	29550	20240703	-58.04	12390	20240718	0.08	29550	-58.04	20240703	12390	0.08	20240718	29550	-58.04	20240703	12390	0.08	20240718	0.00	N	450330	500	39 억		111293	N	N	0	N	00	N
78	20240718	121214	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12520	-630	5	-4.79	3020399000	239188	81.85	12630	12970	12490	17090	9210	13150	12626.37	1.42	0	-1072	14176	13662	13406	12892	12636	13535	12765	39	3940	500	9200	10	1	7836009	981	41.32	4.93	12	3.05	303.00	2537.00	29550	20240703	-57.63	12490	20240718	0.24	29550	-57.63	20240703	12490	0.24	20240718	29550	-57.63	20240703	12490	0.24	20240718	0.00	N	450330	500	39 억		111293	N	N	0	N	00	N
79	20240718	111222	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12580	-570	5	-4.33	2719834600	215227	73.65	12630	12970	12490	17090	9210	13150	12635.57	1.42	0	-1071	14176	13662	13406	12892	12636	13535	12765	39	3940	500	9200	10	1	7836009	986	41.52	4.96	12	2.75	303.00	2537.00	29550	20240703	-57.43	12490	20240718	0.72	29550	-57.43	20240703	12490	0.72	20240718	29550	-57.43	20240703	12490	0.72	20240718	0.00	N	450330	500	39 억		111293	N	N	0	N	00	N
80	20240718	101224	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12630	-520	5	-3.95	1889908260	149450	51.14	12630	12970	12490	17090	9210	13150	12643.66	1.42	0	-1119	14176	13662	13406	12892	12636	13535	12765	39	3940	500	9200	10	1	7836009	990	41.68	4.98	12	1.91	303.00	2537.00	29550	20240703	-57.26	12490	20240718	1.12	29550	-57.26	20240703	12490	1.12	20240718	29550	-57.26	20240703	12490	1.12	20240718	0.00	N	450330	500	39 억		111293	N	N	0	N	00	N
81	20240718	091227	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12560	-590	5	-4.49	811285090	64415	22.04	12630	12760	12490	17090	9210	13150	12589.28	1.42	0	-444	14176	13662	13406	12892	12636	13535	12765	39	3940	500	9200	10	1	7836009	984	41.45	4.95	12	0.82	303.00	2537.00	29550	20240703	-57.50	12490	20240718	0.56	29550	-57.50	20240703	12490	0.56	20240718	29550	-57.50	20240703	12490	0.56	20240718	0.00	N	450330	500	39 억		111293	N	N	0	N	00	N
82	20240717	161315	57	100.00	KOSDAQ		제약	N	N	N	N		N	13150	-250	5	-1.87	3777058970	280134	94.40	13540	13920	13150	17420	9380	13400	13483.75	1.46	0	-3035	13860	13630	13420	13190	12980	13525	13085	39	4020	500	9380	10	1	7836009	1030	43.40	5.18	12	3.57	303.00	2537.00	29550	20240703	-55.50	13060	20240712	0.69	29550	-55.50	20240703	13060	0.69	20240712	29550	-55.50	20240703	13060	0.69	20240712	0.00	N	450330	500	39 억		114240	N	N	0	N	00	N
83	20240717	151322	57	100.00	KOSDAQ		제약	N	N	N	N		N	13180	-220	5	-1.64	3658738400	271144	91.37	13540	13920	13150	17420	9380	13400	13493.71	1.46	0	-2558	13860	13630	13420	13190	12980	13525	13085	39	4020	500	9380	10	1	7836009	1033	43.50	5.20	12	3.46	303.00	2537.00	29550	20240703	-55.40	13060	20240712	0.92	29550	-55.40	20240703	13060	0.92	20240712	29550	-55.40	20240703	13060	0.92	20240712	0.00	N	450330	500	39 억		114240	N	N	0	N	00	N
84	20240717	141320	57	100.00	KOSDAQ		제약	N	N	N	N		N	13220	-180	5	-1.34	3364782720	248879	83.87	13540	13920	13150	17420	9380	13400	13519.75	1.46	0	-2551	13860	13630	13420	13190	12980	13525	13085	39	4020	500	9380	10	1	7836009	1036	43.63	5.21	12	3.18	303.00	2537.00	29550	20240703	-55.26	13060	20240712	1.23	29550	-55.26	20240703	13060	1.23	20240712	29550	-55.26	20240703	13060	1.23	20240712	0.00	N	450330	500	39 억		114240	N	N	0	N	00	N
85	20240717	131317	57	100.00	KOSDAQ		제약	N	N	N	N		N	13280	-120	5	-0.90	2916391760	214978	72.44	13540	13920	13150	17420	9380	13400	13566.00	1.46	0	-2141	13860	13630	13420	13190	12980	13525	13085	39	4020	500	9380	10	1	7836009	1041	43.83	5.23	12	2.74	303.00	2537.00	29550	20240703	-55.06	13060	20240712	1.68	29550	-55.06	20240703	13060	1.68	20240712	29550	-55.06	20240703	13060	1.68	20240712	0.00	N	450330	500	39 억		114240	N	N	0	N	00	N
86	20240717	121319	57	100.00	KOSDAQ		제약	N	N	N	N		N	13290	-110	5	-0.82	2775070770	204335	68.86	13540	13920	13150	17420	9380	13400	13580.99	1.46	0	-3172	13860	13630	13420	13190	12980	13525	13085	39	4020	500	9380	10	1	7836009	1041	43.86	5.24	12	2.61	303.00	2537.00	29550	20240703	-55.03	13060	20240712	1.76	29550	-55.03	20240703	13060	1.76	20240712	29550	-55.03	20240703	13060	1.76	20240712	0.00	N	450330	500	39 억		114240	N	N	0	N	00	N
87	20240717	111321	57	100.00	KOSDAQ		제약	N	N	N	N		N	13450	50	2	0.37	2203191620	161271	54.34	13540	13920	13440	17420	9380	13400	13661.42	1.46	0	-2626	13860	13630	13420	13190	12980	13525	13085	39	4020	500	9380	10	1	7836009	1054	44.39	5.30	12	2.06	303.00	2537.00	29550	20240703	-54.48	13060	20240712	2.99	29550	-54.48	20240703	13060	2.99	20240712	29550	-54.48	20240703	13060	2.99	20240712	0.00	N	450330	500	39 억		114240	N	N	0	N	00	N
88	20240717	101324	57	100.00	KOSDAQ		제약	N	N	N	N		N	13690	290	2	2.16	1744498740	127429	42.94	13540	13920	13440	17420	9380	13400	13689.97	1.46	0	-3525	13860	13630	13420	13190	12980	13525	13085	39	4020	500	9380	10	1	7836009	1073	45.18	5.40	12	1.63	303.00	2537.00	29550	20240703	-53.67	13060	20240712	4.82	29550	-53.67	20240703	13060	4.82	20240712	29550	-53.67	20240703	13060	4.82	20240712	0.00	N	450330	500	39 억		114240	N	N	0	N	00	N
89	20240717	091050	57	100.00	KOSDAQ		제약	N	N	N	N		N	13520	120	2	0.90	376793370	27759	9.35	13540	13670	13440	17420	9380	13400	13573.74	1.46	0	-626	13860	13630	13420	13190	12980	13525	13085	39	4020	500	9380	10	1	7836009	1059	44.62	5.33	12	0.35	303.00	2537.00	29550	20240703	-54.25	13060	20240712	3.52	29550	-54.25	20240703	13060	3.52	20240712	29550	-54.25	20240703	13060	3.52	20240712	0.00	N	450330	500	39 억		114240	N	N	0	N	00	N
90	20240716	161321	57	100.00	KOSDAQ		제약	N	N	N	N		N	13400	90	2	0.68	3865999630	287974	68.91	13500	13650	13210	17300	9320	13310	13425.14	1.55	0	-6955	14136	13722	13426	13012	12716	13575	12865	39	3990	500	9310	10	1	7836009	1050	44.22	5.28	12	3.68	303.00	2537.00	29550	20240703	-54.65	13060	20240712	2.60	29550	-54.65	20240703	13060	2.60	20240712	29550	-54.65	20240703	13060	2.60	20240712	0.00	N	450330	500	39 억		121307	N	N	0	N	00	N
91	20240716	151336	57	100.00	KOSDAQ		제약	N	N	N	N		N	13430	120	2	0.90	3724727140	277435	66.39	13500	13650	13210	17300	9320	13310	13425.58	1.55	0	-6369	14136	13722	13426	13012	12716	13575	12865	39	3990	500	9310	10	1	7836009	1052	44.32	5.29	12	3.54	303.00	2537.00	29550	20240703	-54.55	13060	20240712	2.83	29550	-54.55	20240703	13060	2.83	20240712	29550	-54.55	20240703	13060	2.83	20240712	0.00	N	450330	500	39 억		121307	N	N	0	N	00	N
92	20240716	141330	57	100.00	KOSDAQ		제약	N	N	N	N		N	13520	210	2	1.58	3344343700	249196	59.63	13500	13650	13210	17300	9320	13310	13420.54	1.55	0	-4720	14136	13722	13426	13012	12716	13575	12865	39	3990	500	9310	10	1	7836009	1059	44.62	5.33	12	3.18	303.00	2537.00	29550	20240703	-54.25	13060	20240712	3.52	29550	-54.25	20240703	13060	3.52	20240712	29550	-54.25	20240703	13060	3.52	20240712	0.00	N	450330	500	39 억		121307	N	N	0	N	00	N
93	20240716	131331	57	100.00	KOSDAQ		제약	N	N	N	N		N	13370	60	2	0.45	2710844890	202106	48.36	13500	13650	13210	17300	9320	13310	13412.99	1.55	0	-4461	14136	13722	13426	13012	12716	13575	12865	39	3990	500	9310	10	1	7836009	1048	44.13	5.27	12	2.58	303.00	2537.00	29550	20240703	-54.75	13060	20240712	2.37	29550	-54.75	20240703	13060	2.37	20240712	29550	-54.75	20240703	13060	2.37	20240712	0.00	N	450330	500	39 억		121307	N	N	0	N	00	N
94	20240716	121326	57	100.00	KOSDAQ		제약	N	N	N	N		N	13220	-90	5	-0.68	2516196030	187430	44.85	13500	13650	13210	17300	9320	13310	13424.72	1.55	0	-5645	14136	13722	13426	13012	12716	13575	12865	39	3990	500	9310	10	1	7836009	1036	43.63	5.21	12	2.39	303.00	2537.00	29550	20240703	-55.26	13060	20240712	1.23	29550	-55.26	20240703	13060	1.23	20240712	29550	-55.26	20240703	13060	1.23	20240712	0.00	N	450330	500	39 억		121307	N	N	0	N	00	N
95	20240716	111330	57	100.00	KOSDAQ		제약	N	N	N	N		N	13280	-30	5	-0.23	2264627120	168451	40.31	13500	13650	13230	17300	9320	13310	13443.83	1.55	0	-5928	14136	13722	13426	13012	12716	13575	12865	39	3990	500	9310	10	1	7836009	1041	43.83	5.23	12	2.15	303.00	2537.00	29550	20240703	-55.06	13060	20240712	1.68	29550	-55.06	20240703	13060	1.68	20240712	29550	-55.06	20240703	13060	1.68	20240712	0.00	N	450330	500	39 억		121307	N	N	0	N	00	N
96	20240716	101329	57	100.00	KOSDAQ		제약	N	N	N	N		N	13360	50	2	0.38	1181266860	87694	20.98	13500	13650	13300	17300	9320	13310	13470.33	1.55	0	-3637	14136	13722	13426	13012	12716	13575	12865	39	3990	500	9310	10	1	7836009	1047	44.09	5.27	12	1.12	303.00	2537.00	29550	20240703	-54.79	13060	20240712	2.30	29550	-54.79	20240703	13060	2.30	20240712	29550	-54.79	20240703	13060	2.30	20240712	0.00	N	450330	500	39 억		121307	N	N	0	N	00	N
97	20240716	091327	57	100.00	KOSDAQ		제약	N	N	N	N		N	13580	270	2	2.03	444311120	32799	7.85	13500	13650	13390	17300	9320	13310	13546.48	1.55	0	-2677	14136	13722	13426	13012	12716	13575	12865	39	3990	500	9310	10	1	7836009	1064	44.82	5.35	12	0.42	303.00	2537.00	29550	20240703	-54.04	13060	20240712	3.98	29550	-54.04	20240703	13060	3.98	20240712	29550	-54.04	20240703	13060	3.98	20240712	0.00	N	450330	500	39 억		121307	N	N	0	N	00	N
98	20240715	161307	57	100.00	KOSDAQ		제약	N	N	N	N		N	13310	-540	5	-3.90	5473150010	407706	32.34	13760	13840	13130	18000	9700	13850	13424.15	1.51	0	-4228	15430	14640	13850	13060	12270	15035	13455	39	4150	500	9690	10	1	7836009	1043	43.93	5.25	12	5.20	303.00	2537.00	29550	20240703	-54.96	13060	20240712	1.91	29550	-54.96	20240703	13060	1.91	20240712	29550	-54.96	20240703	13060	1.91	20240712	0.00	N	450330	500	39 억		118159	N	N	0	N	00	N
99	20240715	151317	57	100.00	KOSDAQ		제약	N	N	N	N		N	13420	-430	5	-3.10	5314117230	395790	31.39	13760	13840	13130	18000	9700	13850	13426.03	1.51	0	-4743	15430	14640	13850	13060	12270	15035	13455	39	4150	500	9690	10	1	7836009	1052	44.29	5.29	12	5.05	303.00	2537.00	29550	20240703	-54.59	13060	20240712	2.76	29550	-54.59	20240703	13060	2.76	20240712	29550	-54.59	20240703	13060	2.76	20240712	0.00	N	450330	500	39 억		118159	N	N	0	N	00	N
100	20240715	141314	57	100.00	KOSDAQ		제약	N	N	N	N		N	13520	-330	5	-2.38	4973365240	370469	29.38	13760	13840	13130	18000	9700	13850	13423.89	1.51	0	-5437	15430	14640	13850	13060	12270	15035	13455	39	4150	500	9690	10	1	7836009	1059	44.62	5.33	12	4.73	303.00	2537.00	29550	20240703	-54.25	13060	20240712	3.52	29550	-54.25	20240703	13060	3.52	20240712	29550	-54.25	20240703	13060	3.52	20240712	0.00	N	450330	500	39 억		118159	N	N	0	N	00	N
101	20240715	131316	57	100.00	KOSDAQ		제약	N	N	N	N		N	13450	-400	5	-2.89	4653871980	346733	27.50	13760	13840	13130	18000	9700	13850	13421.39	1.51	0	-7185	15430	14640	13850	13060	12270	15035	13455	39	4150	500	9690	10	1	7836009	1054	44.39	5.30	12	4.42	303.00	2537.00	29550	20240703	-54.48	13060	20240712	2.99	29550	-54.48	20240703	13060	2.99	20240712	29550	-54.48	20240703	13060	2.99	20240712	0.00	N	450330	500	39 억		118159	N	N	0	N	00	N
102	20240715	121313	57	100.00	KOSDAQ		제약	N	N	N	N		N	13430	-420	5	-3.03	4488875940	334442	26.53	13760	13840	13130	18000	9700	13850	13421.29	1.51	0	-7418	15430	14640	13850	13060	12270	15035	13455	39	4150	500	9690	10	1	7836009	1052	44.32	5.29	12	4.27	303.00	2537.00	29550	20240703	-54.55	13060	20240712	2.83	29550	-54.55	20240703	13060	2.83	20240712	29550	-54.55	20240703	13060	2.83	20240712	0.00	N	450330	500	39 억		118159	N	N	0	N	00	N
103	20240715	111314	57	100.00	KOSDAQ		제약	N	N	N	N		N	13460	-390	5	-2.82	3785730450	282032	22.37	13760	13840	13130	18000	9700	13850	13422.23	1.51	0	-2430	15430	14640	13850	13060	12270	15035	13455	39	4150	500	9690	10	1	7836009	1055	44.42	5.31	12	3.60	303.00	2537.00	29550	20240703	-54.45	13060	20240712	3.06	29550	-54.45	20240703	13060	3.06	20240712	29550	-54.45	20240703	13060	3.06	20240712	0.00	N	450330	500	39 억		118159	N	N	0	N	00	N
104	20240715	101312	57	100.00	KOSDAQ		제약	N	N	N	N		N	13150	-700	5	-5.05	2015503470	150419	11.93	13760	13840	13130	18000	9700	13850	13397.63	1.51	0	-5107	15430	14640	13850	13060	12270	15035	13455	39	4150	500	9690	10	1	7836009	1030	43.40	5.18	12	1.92	303.00	2537.00	29550	20240703	-55.50	13060	20240712	0.69	29550	-55.50	20240703	13060	0.69	20240712	29550	-55.50	20240703	13060	0.69	20240712	0.00	N	450330	500	39 억		118159	N	N	0	N	00	N
105	20240715	091313	57	100.00	KOSDAQ		제약	N	N	N	N		N	13390	-460	5	-3.32	908369600	67073	5.32	13760	13840	13320	18000	9700	13850	13540.49	1.51	0	-545	15430	14640	13850	13060	12270	15035	13455	39	4150	500	9690	10	1	7836009	1049	44.19	5.28	12	0.86	303.00	2537.00	29550	20240703	-54.69	13060	20240712	2.53	29550	-54.69	20240703	13060	2.53	20240712	29550	-54.69	20240703	13060	2.53	20240712	0.00	N	450330	500	39 억		118159	N	N	0	N	00	N
106	20240712	161303	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	13850	470	2	3.51	17364199950	1243431	191.23	13150	14640	13060	17390	9370	13380	13965.03	1.51	0	4031	14706	14042	13676	13012	12646	13860	12830	39	4010	500	9360	10	1	7836009	1085	45.71	5.46	12	15.87	303.00	2537.00	29550	20240703	-53.13	13060	20240712	6.05	29550	-53.13	20240703	13060	6.05	20240712	29550	-53.13	20240703	13060	6.05	20240712	0.00	N	450330	500	39 억		118605	N	N	0	N	00	N
107	20240712	151311	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	13980	600	2	4.48	17009760100	1217937	187.31	13150	14640	13060	17390	9370	13380	13966.13	1.51	0	3356	14706	14042	13676	13012	12646	13860	12830	39	4010	500	9360	10	1	7836009	1095	46.14	5.51	12	15.54	303.00	2537.00	29550	20240703	-52.69	13060	20240712	7.04	29550	-52.69	20240703	13060	7.04	20240712	29550	-52.69	20240703	13060	7.04	20240712	0.00	N	450330	500	39 억		118605	N	N	0	N	00	N
108	20240712	141314	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	14020	640	2	4.78	16003930800	1146324	176.29	13150	14640	13060	17390	9370	13380	13961.18	1.51	0	4584	14706	14042	13676	13012	12646	13860	12830	39	4010	500	9360	10	1	7836009	1099	46.27	5.53	12	14.63	303.00	2537.00	29550	20240703	-52.55	13060	20240712	7.35	29550	-52.55	20240703	13060	7.35	20240712	29550	-52.55	20240703	13060	7.35	20240712	0.00	N	450330	500	39 억		118605	N	N	0	N	00	N
109	20240712	131308	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	14100	720	2	5.38	10418454330	756495	116.34	13150	14320	13060	17390	9370	13380	13772.10	1.51	0	5227	14706	14042	13676	13012	12646	13860	12830	39	4010	500	9360	10	1	7836009	1105	46.53	5.56	12	9.65	303.00	2537.00	29550	20240703	-52.28	13060	20240712	7.96	29550	-52.28	20240703	13060	7.96	20240712	29550	-52.28	20240703	13060	7.96	20240712	0.00	N	450330	500	39 억		118605	N	N	0	N	00	N
110	20240712	121310	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	13910	530	2	3.96	7235045320	530580	81.60	13150	13990	13060	17390	9370	13380	13636.20	1.51	0	271	14706	14042	13676	13012	12646	13860	12830	39	4010	500	9360	10	1	7836009	1090	45.91	5.48	12	6.77	303.00	2537.00	29550	20240703	-52.93	13060	20240712	6.51	29550	-52.93	20240703	13060	6.51	20240712	29550	-52.93	20240703	13060	6.51	20240712	0.00	N	450330	500	39 억		118605	N	N	0	N	00	N
111	20240712	111305	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	13800	420	2	3.14	6255622440	459907	70.73	13150	13990	13060	17390	9370	13380	13602.02	1.51	0	1895	14706	14042	13676	13012	12646	13860	12830	39	4010	500	9360	10	1	7836009	1081	45.54	5.44	12	5.87	303.00	2537.00	29550	20240703	-53.30	13060	20240712	5.67	29550	-53.30	20240703	13060	5.67	20240712	29550	-53.30	20240703	13060	5.67	20240712	0.00	N	450330	500	39 억		118605	N	N	0	N	00	N
112	20240712	101308	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	13550	170	2	1.27	2871323740	214295	32.96	13150	13700	13060	17390	9370	13380	13398.95	1.51	0	-9431	14706	14042	13676	13012	12646	13860	12830	39	4010	500	9360	10	1	7836009	1062	44.72	5.34	12	2.73	303.00	2537.00	29550	20240703	-54.15	13060	20240712	3.75	29550	-54.15	20240703	13060	3.75	20240712	29550	-54.15	20240703	13060	3.75	20240712	0.00	N	450330	500	39 억		118605	N	N	0	N	00	N
113	20240712	091304	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	13230	-150	5	-1.12	560225850	42643	6.56	13150	13270	13060	17390	9370	13380	13136.52	1.51	0	2358	14706	14042	13676	13012	12646	13860	12830	39	4010	500	9360	10	1	7836009	1037	43.66	5.21	12	0.54	303.00	2537.00	29550	20240703	-55.23	13060	20240712	1.30	29550	-55.23	20240703	13060	1.30	20240712	29550	-55.23	20240703	13060	1.30	20240712	0.00	N	450330	500	39 억		118605	N	N	0	N	00	N
114	20240711	161259	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	13380	-970	5	-6.76	8599935860	626186	115.79	14330	14340	13310	18650	10050	14350	13731.85	1.57	0	-4291	15136	14742	14546	14152	13956	14645	14055	39	4300	500	10040	10	1	7836009	1048	44.16	5.27	12	7.99	303.00	2537.00	29550	20240703	-54.72	13310	20240711	0.53	29550	-54.72	20240703	13310	0.53	20240711	29550	-54.72	20240703	13310	0.53	20240711	0.00	N	450330	500	39 억		122868	N	N	0	N	00	N
115	20240711	151306	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	13380	-970	5	-6.76	8044138950	584618	108.11	14330	14340	13330	18650	10050	14350	13756.54	1.57	0	-4702	15136	14742	14546	14152	13956	14645	14055	39	4300	500	10040	10	1	7836009	1048	44.16	5.27	12	7.46	303.00	2537.00	29550	20240703	-54.72	13330	20240711	0.38	29550	-54.72	20240703	13330	0.38	20240711	29550	-54.72	20240703	13330	0.38	20240711	0.00	N	450330	500	39 억		122868	N	N	0	N	00	N
116	20240711	141307	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	13540	-810	5	-5.64	6901626770	499584	92.38	14330	14340	13470	18650	10050	14350	13811.44	1.57	0	-7194	15136	14742	14546	14152	13956	14645	14055	39	4300	500	10040	10	1	7836009	1061	44.69	5.34	12	6.38	303.00	2537.00	29550	20240703	-54.18	13470	20240711	0.52	29550	-54.18	20240703	13470	0.52	20240711	29550	-54.18	20240703	13470	0.52	20240711	0.00	N	450330	500	39 억		122868	N	N	0	N	00	N
117	20240711	131305	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	13580	-770	5	-5.37	6098534060	440162	81.39	14330	14340	13560	18650	10050	14350	13851.73	1.57	0	-9043	15136	14742	14546	14152	13956	14645	14055	39	4300	500	10040	10	1	7836009	1064	44.82	5.35	12	5.62	303.00	2537.00	29550	20240703	-54.04	13560	20240711	0.15	29550	-54.04	20240703	13560	0.15	20240711	29550	-54.04	20240703	13560	0.15	20240711	0.00	N	450330	500	39 억		122868	N	N	0	N	00	N
118	20240711	121303	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	13680	-670	5	-4.67	5637110220	406268	75.13	14330	14340	13590	18650	10050	14350	13871.74	1.57	0	-8762	15136	14742	14546	14152	13956	14645	14055	39	4300	500	10040	10	1	7836009	1072	45.15	5.39	12	5.18	303.00	2537.00	29550	20240703	-53.71	13590	20240711	0.66	29550	-53.71	20240703	13590	0.66	20240711	29550	-53.71	20240703	13590	0.66	20240711	0.00	N	450330	500	39 억		122868	N	N	0	N	00	N
119	20240711	111300	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	13680	-670	5	-4.67	5042060970	362620	67.06	14330	14340	13610	18650	10050	14350	13900.73	1.57	0	-8678	15136	14742	14546	14152	13956	14645	14055	39	4300	500	10040	10	1	7836009	1072	45.15	5.39	12	4.63	303.00	2537.00	29550	20240703	-53.71	13610	20240711	0.51	29550	-53.71	20240703	13610	0.51	20240711	29550	-53.71	20240703	13610	0.51	20240711	0.00	N	450330	500	39 억		122868	N	N	0	N	00	N
120	20240711	101302	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	13790	-560	5	-3.90	3485067010	249021	46.05	14330	14340	13780	18650	10050	14350	13990.65	1.57	0	-9343	15136	14742	14546	14152	13956	14645	14055	39	4300	500	10040	10	1	7836009	1081	45.51	5.44	12	3.18	303.00	2537.00	29550	20240703	-53.33	13780	20240711	0.07	29550	-53.33	20240703	13780	0.07	20240711	29550	-53.33	20240703	13780	0.07	20240711	0.00	N	450330	500	39 억		122868	N	N	0	N	00	N
121	20240711	091259	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	14020	-330	5	-2.30	1268867750	89623	16.57	14330	14340	13980	18650	10050	14350	14151.02	1.57	0	-2938	15136	14742	14546	14152	13956	14645	14055	39	4300	500	10040	10	1	7836009	1099	46.27	5.53	12	1.14	303.00	2537.00	29550	20240703	-52.55	13980	20240711	0.29	29550	-52.55	20240703	13980	0.29	20240711	29550	-52.55	20240703	13980	0.29	20240711	0.00	N	450330	500	39 억		122868	N	N	0	N	00	N
122	20240710	161252	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	14350	-590	5	-3.95	7419168580	506601	73.86	14900	14940	14350	19420	10460	14940	14647.43	1.62	0	-3920	15506	15222	14936	14652	14366	15365	14795	39	4480	500	10450	10	1	7836009	1124	47.36	5.66	12	6.47	303.00	2537.00	29550	20240703	-51.44	14350	20240710	0.00	29550	-51.44	20240703	14350	0.00	20240710	29550	-51.44	20240703	14350	0.00	20240710	0.00	N	450330	500	39 억		126648	N	N	0	N	00	N
123	20240710	151259	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	14450	-490	5	-3.28	6866130990	468175	68.26	14900	14940	14350	19420	10460	14940	14665.71	1.62	0	-4279	15506	15222	14936	14652	14366	15365	14795	39	4480	500	10450	10	1	7836009	1132	47.69	5.70	12	5.97	303.00	2537.00	29550	20240703	-51.10	14350	20240710	0.70	29550	-51.10	20240703	14350	0.70	20240710	29550	-51.10	20240703	14350	0.70	20240710	0.00	N	450330	500	39 억		126648	N	N	0	N	00	N
124	20240710	141259	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	14660	-280	5	-1.87	4912609190	333414	48.61	14900	14940	14610	19420	10460	14940	14734.23	1.62	0	-4821	15506	15222	14936	14652	14366	15365	14795	39	4480	500	10450	10	1	7836009	1149	48.38	5.78	12	4.25	303.00	2537.00	29550	20240703	-50.39	14610	20240710	0.34	29550	-50.39	20240703	14610	0.34	20240710	29550	-50.39	20240703	14610	0.34	20240710	0.00	N	450330	500	39 억		126648	N	N	0	N	00	N
125	20240710	131258	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	14690	-250	5	-1.67	4445391630	301554	43.96	14900	14940	14610	19420	10460	14940	14741.58	1.62	0	-7435	15506	15222	14936	14652	14366	15365	14795	39	4480	500	10450	10	1	7836009	1151	48.48	5.79	12	3.85	303.00	2537.00	29550	20240703	-50.29	14610	20240710	0.55	29550	-50.29	20240703	14610	0.55	20240710	29550	-50.29	20240703	14610	0.55	20240710	0.00	N	450330	500	39 억		126648	N	N	0	N	00	N
126	20240710	121254	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	14730	-210	5	-1.41	4020057680	272596	39.74	14900	14940	14610	19420	10460	14940	14747.27	1.62	0	-8223	15506	15222	14936	14652	14366	15365	14795	39	4480	500	10450	10	1	7836009	1154	48.61	5.81	12	3.48	303.00	2537.00	29550	20240703	-50.15	14610	20240710	0.82	29550	-50.15	20240703	14610	0.82	20240710	29550	-50.15	20240703	14610	0.82	20240710	0.00	N	450330	500	39 억		126648	N	N	0	N	00	N
127	20240710	111256	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	14680	-260	5	-1.74	2440823620	165886	24.18	14900	14900	14610	19420	10460	14940	14713.79	1.62	0	-1367	15506	15222	14936	14652	14366	15365	14795	39	4480	500	10450	10	1	7836009	1150	48.45	5.79	12	2.12	303.00	2537.00	29550	20240703	-50.32	14610	20240710	0.48	29550	-50.32	20240703	14610	0.48	20240710	29550	-50.32	20240703	14610	0.48	20240710	0.00	N	450330	500	39 억		126648	N	N	0	N	00	N
128	20240710	101252	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	14670	-270	5	-1.81	1919367250	130386	19.01	14900	14900	14610	19420	10460	14940	14720.57	1.62	0	-4090	15506	15222	14936	14652	14366	15365	14795	39	4480	500	10450	10	1	7836009	1150	48.42	5.78	12	1.66	303.00	2537.00	29550	20240703	-50.36	14610	20240710	0.41	29550	-50.36	20240703	14610	0.41	20240710	29550	-50.36	20240703	14610	0.41	20240710	0.00	N	450330	500	39 억		126648	N	N	0	N	00	N
129	20240710	091258	57	100.00	KOSDAQ		제약	N	N	N	N		N	14790	-150	5	-1.00	629698270	42510	6.20	14900	14900	14700	19420	10460	14940	14812.79	1.62	0	-6860	15506	15222	14936	14652	14366	15365	14795	39	4480	500	10450	10	1	7836009	1159	48.81	5.83	12	0.54	303.00	2537.00	29550	20240703	-49.95	14620	20240708	1.16	29550	-49.95	20240703	14620	1.16	20240708	29550	-49.95	20240703	14620	1.16	20240708	0.00	N	450330	500	39 억		126648	N	N	0	N	00	N
130	20240709	161249	57	100.00	KOSDAQ		제약	N	N	N	N		N	14940	-20	5	-0.13	9706999290	652503	78.35	14770	15220	14650	19440	10480	14960	14876.33	1.50	0	8674	16000	15480	15050	14530	14100	15265	14315	39	4480	500	10470	10	1	7836009	1171	49.31	5.89	12	8.33	303.00	2537.00	29550	20240703	-49.44	14620	20240708	2.19	29550	-49.44	20240703	14620	2.19	20240708	29550	-49.44	20240703	14620	2.19	20240708	0.00	N	450330	500	39 억		117925	N	N	0	N	00	N
131	20240709	151257	57	100.00	KOSDAQ		제약	N	N	N	N		N	14810	-150	5	-1.00	9232459140	620618	74.52	14770	15220	14650	19440	10480	14960	14876.16	1.50	0	8244	16000	15480	15050	14530	14100	15265	14315	39	4480	500	10470	10	1	7836009	1161	48.88	5.84	12	7.92	303.00	2537.00	29550	20240703	-49.88	14620	20240708	1.30	29550	-49.88	20240703	14620	1.30	20240708	29550	-49.88	20240703	14620	1.30	20240708	0.00	N	450330	500	39 억		117925	N	N	0	N	00	N
132	20240709	141256	57	100.00	KOSDAQ		제약	N	N	N	N		N	14740	-220	5	-1.47	8516847560	572115	68.69	14770	15220	14650	19440	10480	14960	14886.53	1.50	0	446	16000	15480	15050	14530	14100	15265	14315	39	4480	500	10470	10	1	7836009	1155	48.65	5.81	12	7.30	303.00	2537.00	29550	20240703	-50.12	14620	20240708	0.82	29550	-50.12	20240703	14620	0.82	20240708	29550	-50.12	20240703	14620	0.82	20240708	0.00	N	450330	500	39 억		117925	N	N	0	N	00	N
133	20240709	131300	57	100.00	KOSDAQ		제약	N	N	N	N		N	14800	-160	5	-1.07	7737041600	519066	62.32	14770	15220	14700	19440	10480	14960	14905.64	1.50	0	-531	16000	15480	15050	14530	14100	15265	14315	39	4480	500	10470	10	1	7836009	1160	48.84	5.83	12	6.62	303.00	2537.00	29550	20240703	-49.92	14620	20240708	1.23	29550	-49.92	20240703	14620	1.23	20240708	29550	-49.92	20240703	14620	1.23	20240708	0.00	N	450330	500	39 억		117925	N	N	0	N	00	N
134	20240709	121301	57	100.00	KOSDAQ		제약	N	N	N	N		N	14880	-80	5	-0.53	7098526180	475859	57.14	14770	15220	14700	19440	10480	14960	14917.24	1.50	0	-459	16000	15480	15050	14530	14100	15265	14315	39	4480	500	10470	10	1	7836009	1166	49.11	5.87	12	6.07	303.00	2537.00	29550	20240703	-49.64	14620	20240708	1.78	29550	-49.64	20240703	14620	1.78	20240708	29550	-49.64	20240703	14620	1.78	20240708	0.00	N	450330	500	39 억		117925	N	N	0	N	00	N
135	20240709	111302	57	100.00	KOSDAQ		제약	N	N	N	N		N	14860	-100	5	-0.67	6457358730	432631	51.95	14770	15220	14700	19440	10480	14960	14925.75	1.50	0	24	16000	15480	15050	14530	14100	15265	14315	39	4480	500	10470	10	1	7836009	1164	49.04	5.86	12	5.52	303.00	2537.00	29550	20240703	-49.71	14620	20240708	1.64	29550	-49.71	20240703	14620	1.64	20240708	29550	-49.71	20240703	14620	1.64	20240708	0.00	N	450330	500	39 억		117925	N	N	0	N	00	N
136	20240709	101257	57	100.00	KOSDAQ		제약	N	N	N	N		N	14830	-130	5	-0.87	2740932410	185046	22.22	14770	15000	14700	19440	10480	14960	14811.74	1.50	0	2149	16000	15480	15050	14530	14100	15265	14315	39	4480	500	10470	10	1	7836009	1162	48.94	5.85	12	2.36	303.00	2537.00	29550	20240703	-49.81	14620	20240708	1.44	29550	-49.81	20240703	14620	1.44	20240708	29550	-49.81	20240703	14620	1.44	20240708	0.00	N	450330	500	39 억		117925	N	N	0	N	00	N
137	20240709	091254	57	100.00	KOSDAQ		제약	N	N	N	N		N	14850	-110	5	-0.74	850177580	57350	6.89	14770	14950	14740	19440	10480	14960	14823.09	1.50	0	2537	16000	15480	15050	14530	14100	15265	14315	39	4480	500	10470	10	1	7836009	1164	49.01	5.85	12	0.73	303.00	2537.00	29550	20240703	-49.75	14620	20240708	1.57	29550	-49.75	20240703	14620	1.57	20240708	29550	-49.75	20240703	14620	1.57	20240708	0.00	N	450330	500	39 억		117925	N	N	0	N	00	N
138	20240708	161246	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	14960	-320	5	-2.09	11448248230	763893	44.44	15420	15570	14620	19860	10700	15280	14983.19	1.53	0	3697	17086	16182	15496	14592	13906	15840	14250	39	4580	500	10690	10	1	7836009	1172	49.37	5.90	12	9.75	303.00	2537.00	29550	20240703	-49.37	14620	20240708	2.33	29550	-49.37	20240703	14620	2.33	20240708	29550	-49.37	20240703	14620	2.33	20240708	0.00	N	450330	500	39 억		119896	N	N	0	N	00	N
139	20240708	151249	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	14900	-380	5	-2.49	10876001250	725629	42.22	15420	15570	14620	19860	10700	15280	14984.22	1.53	0	4460	17086	16182	15496	14592	13906	15840	14250	39	4580	500	10690	10	1	7836009	1168	49.17	5.87	12	9.26	303.00	2537.00	29550	20240703	-49.58	14620	20240708	1.92	29550	-49.58	20240703	14620	1.92	20240708	29550	-49.58	20240703	14620	1.92	20240708	0.00	N	450330	500	39 억		119896	N	N	0	N	00	N
140	20240708	141251	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	14750	-530	5	-3.47	8986367040	598971	34.85	15420	15570	14620	19860	10700	15280	14998.22	1.53	0	6147	17086	16182	15496	14592	13906	15840	14250	39	4580	500	10690	10	1	7836009	1156	48.68	5.81	12	7.64	303.00	2537.00	29550	20240703	-50.08	14620	20240708	0.89	29550	-50.08	20240703	14620	0.89	20240708	29550	-50.08	20240703	14620	0.89	20240708	0.00	N	450330	500	39 억		119896	N	N	0	N	00	N
141	20240708	131246	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	14720	-560	5	-3.66	8618669390	574036	33.40	15420	15570	14620	19860	10700	15280	15009.36	1.53	0	4295	17086	16182	15496	14592	13906	15840	14250	39	4580	500	10690	10	1	7836009	1153	48.58	5.80	12	7.33	303.00	2537.00	29550	20240703	-50.19	14620	20240708	0.68	29550	-50.19	20240703	14620	0.68	20240708	29550	-50.19	20240703	14620	0.68	20240708	0.00	N	450330	500	39 억		119896	N	N	0	N	00	N
142	20240708	121248	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	14660	-620	5	-4.06	8242252400	548431	31.91	15420	15570	14620	19860	10700	15280	15024.03	1.53	0	3560	17086	16182	15496	14592	13906	15840	14250	39	4580	500	10690	10	1	7836009	1149	48.38	5.78	12	7.00	303.00	2537.00	29550	20240703	-50.39	14620	20240708	0.27	29550	-50.39	20240703	14620	0.27	20240708	29550	-50.39	20240703	14620	0.27	20240708	0.00	N	450330	500	39 억		119896	N	N	0	N	00	N
143	20240708	111246	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	14710	-570	5	-3.73	7642955710	507688	29.54	15420	15570	14620	19860	10700	15280	15049.82	1.53	0	3025	17086	16182	15496	14592	13906	15840	14250	39	4580	500	10690	10	1	7836009	1153	48.55	5.80	12	6.48	303.00	2537.00	29550	20240703	-50.22	14620	20240708	0.62	29550	-50.22	20240703	14620	0.62	20240708	29550	-50.22	20240703	14620	0.62	20240708	0.00	N	450330	500	39 억		119896	N	N	0	N	00	N
144	20240708	101245	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	14830	-450	5	-2.95	6074512910	401014	23.33	15420	15570	14800	19860	10700	15280	15144.44	1.53	0	2354	17086	16182	15496	14592	13906	15840	14250	39	4580	500	10690	10	1	7836009	1162	48.94	5.85	12	5.12	303.00	2537.00	29550	20240703	-49.81	14800	20240708	0.20	29550	-49.81	20240703	14800	0.20	20240708	29550	-49.81	20240703	14800	0.20	20240708	0.00	N	450330	500	39 억		119896	N	N	0	N	00	N
145	20240708	091245	57	100.00	KOSDAQ		제약	N	N	N	N		N	15040	-240	5	-1.57	2997061480	195114	11.35	15420	15570	15010	19860	10700	15280	15365.00	1.53	0	-3078	17086	16182	15496	14592	13906	15840	14250	39	4580	500	10690	10	1	7836009	1179	49.64	5.93	12	2.49	303.00	2537.00	29550	20240703	-49.10	14810	20240705	1.55	29550	-49.10	20240703	14810	1.55	20240705	29550	-49.10	20240703	14810	1.55	20240705	0.00	N	450330	500	39 억		119896	N	N	0	N	00	N
146	20240705	161239	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	15280	-400	5	-2.55	23421441490	1509684	46.42	15870	16400	14810	20350	10980	15680	15510.16	1.46	0	5399	18920	17300	16290	14670	13660	16795	14165	39	4670	500	10970	10	1	7836009	1197	0.00	0.00	12	19.27	0.00	0.00	29550	20240703	-48.29	14810	20240705	3.17	29550	-48.29	20240703	14810	3.17	20240705	29550	-48.29	20240703	14810	3.17	20240705	0.00	N	450330	500	39 억		114480	N	N	0	N	00	N
147	20240705	151243	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	15340	-340	5	-2.17	22009781360	1418329	43.61	15870	16400	14810	20350	10980	15680	15518.10	1.46	0	2259	18920	17300	16290	14670	13660	16795	14165	39	4670	500	10970	10	1	7836009	1202	0.00	0.00	12	18.10	0.00	0.00	29550	20240703	-48.09	14810	20240705	3.58	29550	-48.09	20240703	14810	3.58	20240705	29550	-48.09	20240703	14810	3.58	20240705	0.00	N	450330	500	39 억		114480	N	N	0	N	00	N
148	20240705	141245	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	14980	-700	5	-4.46	19791755090	1272072	39.12	15870	16400	14810	20350	10980	15680	15558.67	1.46	0	610	18920	17300	16290	14670	13660	16795	14165	39	4670	500	10970	10	1	7836009	1174	0.00	0.00	12	16.23	0.00	0.00	29550	20240703	-49.31	14810	20240705	1.15	29550	-49.31	20240703	14810	1.15	20240705	29550	-49.31	20240703	14810	1.15	20240705	0.00	N	450330	500	39 억		114480	N	N	0	N	00	N
149	20240705	131242	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	15120	-560	5	-3.57	17282871080	1104280	33.96	15870	16400	15040	20350	10980	15680	15650.80	1.46	0	343	18920	17300	16290	14670	13660	16795	14165	39	4670	500	10970	10	1	7836009	1185	0.00	0.00	12	14.09	0.00	0.00	29550	20240703	-48.83	15040	20240705	0.53	29550	-48.83	20240703	15040	0.53	20240705	29550	-48.83	20240703	15040	0.53	20240705	0.00	N	450330	500	39 억		114480	N	N	0	N	00	N
150	20240705	121243	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	15080	-600	5	-3.83	16631187540	1061153	32.63	15870	16400	15040	20350	10980	15680	15672.75	1.46	0	354	18920	17300	16290	14670	13660	16795	14165	39	4670	500	10970	10	1	7836009	1182	0.00	0.00	12	13.54	0.00	0.00	29550	20240703	-48.97	15040	20240705	0.27	29550	-48.97	20240703	15040	0.27	20240705	29550	-48.97	20240703	15040	0.27	20240705	0.00	N	450330	500	39 억		114480	N	N	0	N	00	N
151	20240705	111239	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	15080	-600	5	-3.83	15400751830	979669	30.12	15870	16400	15040	20350	10980	15680	15720.37	1.46	0	419	18920	17300	16290	14670	13660	16795	14165	39	4670	500	10970	10	1	7836009	1182	0.00	0.00	12	12.50	0.00	0.00	29550	20240703	-48.97	15040	20240705	0.27	29550	-48.97	20240703	15040	0.27	20240705	29550	-48.97	20240703	15040	0.27	20240705	0.00	N	450330	500	39 억		114480	N	N	0	N	00	N
152	20240705	101239	57	100.00	KOSDAQ		제약	N	N	N	N		N	15330	-350	5	-2.23	12213462780	769855	23.67	15870	16400	15290	20350	10980	15680	15864.64	1.46	0	148	18920	17300	16290	14670	13660	16795	14165	39	4670	500	10970	10	1	7836009	1201	0.00	0.00	12	9.82	0.00	0.00	29550	20240703	-48.12	15280	20240704	0.33	29550	-48.12	20240703	15280	0.33	20240704	29550	-48.12	20240703	15280	0.33	20240704	0.00	N	450330	500	39 억		114480	N	N	0	N	00	N
153	20240705	091242	57	100.00	KOSDAQ		제약	N	N	N	N		N	16010	330	2	2.10	4460472690	279201	8.59	15870	16290	15630	20350	10980	15680	15975.92	1.46	0	0	18920	17300	16290	14670	13660	16795	14165	39	4670	500	10970	10	1	7836009	1255	0.00	0.00	12	3.56	0.00	0.00	29550	20240703	-45.82	15280	20240704	4.78	29550	-45.82	20240703	15280	4.78	20240704	29550	-45.82	20240703	15280	4.78	20240704	0.00	N	450330	500	39 억		114480	N	N	0	N	00	N