KissMeData/032300/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	160416	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17930	-120	5	-0.66	331335320	18547	88.17	18110	18110	17640	23450	12640	18050	17864.41	0.82	0	-1605	18650	18350	18200	17900	17750	18275	17825	55	5400	500	12990	10	1	10906701	1956	2241.25	2.85	12	0.17	8.00	6288.00	29450	20231206	-39.12	15020	20230727	19.37	25400	-29.41	20240104	17000	5.47	20240723	29450	-39.12	20231206	15350	16.81	20231016	3.28	N	032300	500	54 억		89977	N	N	0	N	00	N
3	20240731	150417	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17850	-200	5	-1.11	301656290	16884	80.26	18110	18110	17640	23450	12640	18050	17866.40	0.82	0	-2088	18650	18350	18200	17900	17750	18275	17825	55	5400	500	12990	10	1	10906701	1947	2231.25	2.84	12	0.15	8.00	6288.00	29450	20231206	-39.39	15020	20230727	18.84	25400	-29.72	20240104	17000	5.00	20240723	29450	-39.39	20231206	15350	16.29	20231016	3.28	N	032300	500	54 억		89977	N	N	0	N	00	N
4	20240731	140420	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17810	-240	5	-1.33	201556260	11239	53.43	18110	18110	17800	23450	12640	18050	17933.65	0.82	0	-2426	18650	18350	18200	17900	17750	18275	17825	55	5400	500	12990	10	1	10906701	1942	2226.25	2.83	12	0.10	8.00	6288.00	29450	20231206	-39.52	15020	20230727	18.58	25400	-29.88	20240104	17000	4.76	20240723	29450	-39.52	20231206	15350	16.03	20231016	3.28	N	032300	500	54 억		89977	N	N	0	N	00	N
5	20240731	130418	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17960	-90	5	-0.50	149364470	8315	39.53	18110	18110	17850	23450	12640	18050	17963.26	0.82	0	-1825	18650	18350	18200	17900	17750	18275	17825	55	5400	500	12990	10	1	10906701	1959	2245.00	2.86	12	0.08	8.00	6288.00	29450	20231206	-39.02	15020	20230727	19.57	25400	-29.29	20240104	17000	5.65	20240723	29450	-39.02	20231206	15350	17.00	20231016	3.28	N	032300	500	54 억		89977	N	N	0	N	00	N
6	20240731	120420	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17950	-100	5	-0.55	135179490	7523	35.76	18110	18110	17850	23450	12640	18050	17968.83	0.82	0	-1885	18650	18350	18200	17900	17750	18275	17825	55	5400	500	12990	10	1	10906701	1958	2243.75	2.85	12	0.07	8.00	6288.00	29450	20231206	-39.05	15020	20230727	19.51	25400	-29.33	20240104	17000	5.59	20240723	29450	-39.05	20231206	15350	16.94	20231016	3.28	N	032300	500	54 억		89977	N	N	0	N	00	N
7	20240731	110418	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17910	-140	5	-0.78	100103530	5567	26.46	18110	18110	17850	23450	12640	18050	17981.59	0.82	0	-1082	18650	18350	18200	17900	17750	18275	17825	55	5400	500	12990	10	1	10906701	1953	2238.75	2.85	12	0.05	8.00	6288.00	29450	20231206	-39.19	15020	20230727	19.24	25400	-29.49	20240104	17000	5.35	20240723	29450	-39.19	20231206	15350	16.68	20231016	3.28	N	032300	500	54 억		89977	N	N	0	N	00	N
8	20240731	100417	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18070	20	2	0.11	64588240	3587	17.05	18110	18110	17940	23450	12640	18050	18006.20	0.82	0	-112	18650	18350	18200	17900	17750	18275	17825	55	5400	500	12990	10	1	10906701	1971	2258.75	2.87	12	0.03	8.00	6288.00	29450	20231206	-38.64	15020	20230727	20.31	25400	-28.86	20240104	17000	6.29	20240723	29450	-38.64	20231206	15350	17.72	20231016	3.28	N	032300	500	54 억		89977	N	N	0	N	00	N
9	20240731	090413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18050	0	3	0.00	1393210	77	0.37	18110	18110	18050	23450	12640	18050	18093.64	0.82	0	-29	18650	18350	18200	17900	17750	18275	17825	55	5400	500	12990	10	1	10906701	1969	2256.25	2.87	12	0.00	8.00	6288.00	29450	20231206	-38.71	15020	20230727	20.17	25400	-28.94	20240104	17000	6.18	20240723	29450	-38.71	20231206	15350	17.59	20231016	3.28	N	032300	500	54 억		89977	N	N	0	N	00	N
10	20240730	160406	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18050	-390	5	-2.11	380862560	20932	53.29	18440	18500	18050	23950	12910	18440	18195.44	0.83	0	-1100	19746	19092	18546	17892	17346	19420	18220	55	5510	500	13270	10	1	10906701	1969	2256.25	2.87	12	0.19	8.00	6288.00	29450	20231206	-38.71	15020	20230727	20.17	25400	-28.94	20240104	17000	6.18	20240723	29450	-38.71	20231206	15350	17.59	20231016	3.28	N	032300	500	54 억		91045	N	N	0	N	00	N
11	20240730	150414	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18080	-360	5	-1.95	349352940	19188	48.85	18440	18500	18070	23950	12910	18440	18206.84	0.83	0	-1563	19746	19092	18546	17892	17346	19420	18220	55	5510	500	13270	10	1	10906701	1972	2260.00	2.88	12	0.18	8.00	6288.00	29450	20231206	-38.61	15020	20230727	20.37	25400	-28.82	20240104	17000	6.35	20240723	29450	-38.61	20231206	15350	17.79	20231016	3.28	N	032300	500	54 억		91045	N	N	0	N	00	N
12	20240730	140408	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18090	-350	5	-1.90	338917530	18611	47.38	18440	18500	18070	23950	12910	18440	18210.60	0.83	0	-1587	19746	19092	18546	17892	17346	19420	18220	55	5510	500	13270	10	1	10906701	1973	2261.25	2.88	12	0.17	8.00	6288.00	29450	20231206	-38.57	15020	20230727	20.44	25400	-28.78	20240104	17000	6.41	20240723	29450	-38.57	20231206	15350	17.85	20231016	3.28	N	032300	500	54 억		91045	N	N	0	N	00	N
13	20240730	130412	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18120	-320	5	-1.74	308267770	16917	43.07	18440	18500	18100	23950	12910	18440	18222.37	0.83	0	-1966	19746	19092	18546	17892	17346	19420	18220	55	5510	500	13270	10	1	10906701	1976	2265.00	2.88	12	0.16	8.00	6288.00	29450	20231206	-38.47	15020	20230727	20.64	25400	-28.66	20240104	17000	6.59	20240723	29450	-38.47	20231206	15350	18.05	20231016	3.28	N	032300	500	54 억		91045	N	N	0	N	00	N
14	20240730	120410	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18110	-330	5	-1.79	254792570	13969	35.56	18440	18500	18100	23950	12910	18440	18239.86	0.83	0	-1959	19746	19092	18546	17892	17346	19420	18220	55	5510	500	13270	10	1	10906701	1975	2263.75	2.88	12	0.13	8.00	6288.00	29450	20231206	-38.51	15020	20230727	20.57	25400	-28.70	20240104	17000	6.53	20240723	29450	-38.51	20231206	15350	17.98	20231016	3.28	N	032300	500	54 억		91045	N	N	0	N	00	N
15	20240730	110413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18220	-220	5	-1.19	213012850	11671	29.71	18440	18500	18100	23950	12910	18440	18251.47	0.83	0	-1691	19746	19092	18546	17892	17346	19420	18220	55	5510	500	13270	10	1	10906701	1987	2277.50	2.90	12	0.11	8.00	6288.00	29450	20231206	-38.13	15020	20230727	21.30	25400	-28.27	20240104	17000	7.18	20240723	29450	-38.13	20231206	15350	18.70	20231016	3.28	N	032300	500	54 억		91045	N	N	0	N	00	N
16	20240730	100413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18150	-290	5	-1.57	162419830	8882	22.61	18440	18500	18110	23950	12910	18440	18286.40	0.83	0	-2430	19746	19092	18546	17892	17346	19420	18220	55	5510	500	13270	10	1	10906701	1980	2268.75	2.89	12	0.08	8.00	6288.00	29450	20231206	-38.37	15020	20230727	20.84	25400	-28.54	20240104	17000	6.76	20240723	29450	-38.37	20231206	15350	18.24	20231016	3.28	N	032300	500	54 억		91045	N	N	0	N	00	N
17	20240730	090415	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18500	60	2	0.33	27600390	1503	3.83	18440	18500	18300	23950	12910	18440	18363.53	0.83	0	-71	19746	19092	18546	17892	17346	19420	18220	55	5510	500	13270	10	1	10906701	2018	2312.50	2.94	12	0.01	8.00	6288.00	29450	20231206	-37.18	15020	20230727	23.17	25400	-27.17	20240104	17000	8.82	20240723	29450	-37.18	20231206	15350	20.52	20231016	3.28	N	032300	500	54 억		91045	N	N	0	N	00	N
18	20240729	160409	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18440	420	2	2.33	718786710	39042	115.78	18000	19200	18000	23400	12620	18020	18410.60	0.72	0	12288	18366	18192	17946	17772	17526	18280	17860	55	5380	500	12970	10	1	10906701	2011	2305.00	2.93	12	0.36	8.00	6288.00	29450	20231206	-37.39	15020	20230727	22.77	25400	-27.40	20240104	17000	8.47	20240723	29450	-37.39	20231206	15350	20.13	20231016	3.30	N	032300	500	54 억		78918	N	N	0	N	00	N
19	20240729	150411	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18420	400	2	2.22	680015970	36937	109.53	18000	19200	18000	23400	12620	18020	18410.16	0.72	0	12260	18366	18192	17946	17772	17526	18280	17860	55	5380	500	12970	10	1	10906701	2009	2302.50	2.93	12	0.34	8.00	6288.00	29450	20231206	-37.45	15020	20230727	22.64	25400	-27.48	20240104	17000	8.35	20240723	29450	-37.45	20231206	15350	20.00	20231016	3.30	N	032300	500	54 억		78918	N	N	0	N	00	N
20	20240729	140414	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18490	470	2	2.61	617286560	33542	99.47	18000	19200	18000	23400	12620	18020	18403.39	0.72	0	12100	18366	18192	17946	17772	17526	18280	17860	55	5380	500	12970	10	1	10906701	2017	2311.25	2.94	12	0.31	8.00	6288.00	29450	20231206	-37.22	15020	20230727	23.10	25400	-27.20	20240104	17000	8.76	20240723	29450	-37.22	20231206	15350	20.46	20231016	3.30	N	032300	500	54 억		78918	N	N	0	N	00	N
21	20240729	130417	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18500	480	2	2.66	551891630	30012	89.00	18000	19200	18000	23400	12620	18020	18389.03	0.72	0	9035	18366	18192	17946	17772	17526	18280	17860	55	5380	500	12970	10	1	10906701	2018	2312.50	2.94	12	0.28	8.00	6288.00	29450	20231206	-37.18	15020	20230727	23.17	25400	-27.17	20240104	17000	8.82	20240723	29450	-37.18	20231206	15350	20.52	20231016	3.30	N	032300	500	54 억		78918	N	N	0	N	00	N
22	20240729	120410	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18420	400	2	2.22	432740190	23559	69.86	18000	19200	18000	23400	12620	18020	18368.36	0.72	0	6709	18366	18192	17946	17772	17526	18280	17860	55	5380	500	12970	10	1	10906701	2009	2302.50	2.93	12	0.22	8.00	6288.00	29450	20231206	-37.45	15020	20230727	22.64	25400	-27.48	20240104	17000	8.35	20240723	29450	-37.45	20231206	15350	20.00	20231016	3.30	N	032300	500	54 억		78918	N	N	0	N	00	N
23	20240729	110412	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18180	160	2	0.89	339486770	18492	54.84	18000	19200	18000	23400	12620	18020	18358.58	0.72	0	5520	18366	18192	17946	17772	17526	18280	17860	55	5380	500	12970	10	1	10906701	1983	2272.50	2.89	12	0.17	8.00	6288.00	29450	20231206	-38.27	15020	20230727	21.04	25400	-28.43	20240104	17000	6.94	20240723	29450	-38.27	20231206	15350	18.44	20231016	3.30	N	032300	500	54 억		78918	N	N	0	N	00	N
24	20240729	100411	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18270	250	2	1.39	278749540	15153	44.94	18000	19200	18000	23400	12620	18020	18395.67	0.72	0	5201	18366	18192	17946	17772	17526	18280	17860	55	5380	500	12970	10	1	10906701	1993	2283.75	2.91	12	0.14	8.00	6288.00	29450	20231206	-37.96	15020	20230727	21.64	25400	-28.07	20240104	17000	7.47	20240723	29450	-37.96	20231206	15350	19.02	20231016	3.30	N	032300	500	54 억		78918	N	N	0	N	00	N
25	20240729	090408	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18210	190	2	1.05	7438780	412	1.22	18000	18210	18000	23400	12620	18020	18055.29	0.72	0	168	18366	18192	17946	17772	17526	18280	17860	55	5380	500	12970	10	1	10906701	1986	2276.25	2.90	12	0.00	8.00	6288.00	29450	20231206	-38.17	15020	20230727	21.24	25400	-28.31	20240104	17000	7.12	20240723	29450	-38.17	20231206	15350	18.63	20231016	3.30	N	032300	500	54 억		78918	N	N	0	N	00	N
26	20240726	160403	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18020	250	2	1.41	598130510	33262	148.76	17740	18120	17700	23100	12440	17770	17982.40	0.69	0	3672	18236	18002	17816	17582	17396	17910	17490	55	5330	500	12790	10	1	10906701	1965	2252.50	2.87	12	0.30	8.00	6288.00	29450	20231206	-38.81	15020	20230727	19.97	25400	-29.06	20240104	17000	6.00	20240723	29450	-38.81	20231206	15020	19.97	20230727	3.29	N	032300	500	54 억		74948	N	N	0	N	00	N
27	20240726	150406	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18000	230	2	1.29	557688760	31015	138.71	17740	18120	17700	23100	12440	17770	17981.27	0.69	0	2748	18236	18002	17816	17582	17396	17910	17490	55	5330	500	12790	10	1	10906701	1963	2250.00	2.86	12	0.28	8.00	6288.00	29450	20231206	-38.88	15020	20230727	19.84	25400	-29.13	20240104	17000	5.88	20240723	29450	-38.88	20231206	15020	19.84	20230727	3.29	N	032300	500	54 억		74948	N	N	0	N	00	N
28	20240726	140408	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18060	290	2	1.63	509249690	28334	126.72	17740	18100	17700	23100	12440	17770	17973.11	0.69	0	3035	18236	18002	17816	17582	17396	17910	17490	55	5330	500	12790	10	1	10906701	1970	2257.50	2.87	12	0.26	8.00	6288.00	29450	20231206	-38.68	15020	20230727	20.24	25400	-28.90	20240104	17000	6.24	20240723	29450	-38.68	20231206	15020	20.24	20230727	3.29	N	032300	500	54 억		74948	N	N	0	N	00	N
29	20240726	130408	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18000	230	2	1.29	405200050	22551	100.85	17740	18100	17700	23100	12440	17770	17968.18	0.69	0	3586	18236	18002	17816	17582	17396	17910	17490	55	5330	500	12790	10	1	10906701	1963	2250.00	2.86	12	0.21	8.00	6288.00	29450	20231206	-38.88	15020	20230727	19.84	25400	-29.13	20240104	17000	5.88	20240723	29450	-38.88	20231206	15020	19.84	20230727	3.29	N	032300	500	54 억		74948	N	N	0	N	00	N
30	20240726	120410	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18080	310	2	1.74	366054070	20378	91.14	17740	18100	17700	23100	12440	17770	17963.22	0.69	0	3624	18236	18002	17816	17582	17396	17910	17490	55	5330	500	12790	10	1	10906701	1972	2260.00	2.88	12	0.19	8.00	6288.00	29450	20231206	-38.61	15020	20230727	20.37	25400	-28.82	20240104	17000	6.35	20240723	29450	-38.61	20231206	15020	20.37	20230727	3.29	N	032300	500	54 억		74948	N	N	0	N	00	N
31	20240726	110409	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18000	230	2	1.29	259964570	14484	64.78	17740	18100	17700	23100	12440	17770	17948.42	0.69	0	4406	18236	18002	17816	17582	17396	17910	17490	55	5330	500	12790	10	1	10906701	1963	2250.00	2.86	12	0.13	8.00	6288.00	29450	20231206	-38.88	15020	20230727	19.84	25400	-29.13	20240104	17000	5.88	20240723	29450	-38.88	20231206	15020	19.84	20230727	3.29	N	032300	500	54 억		74948	N	N	0	N	00	N
32	20240726	100408	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17960	190	2	1.07	145466630	8131	36.36	17740	18050	17700	23100	12440	17770	17890.40	0.69	0	3296	18236	18002	17816	17582	17396	17910	17490	55	5330	500	12790	10	1	10906701	1959	2245.00	2.86	12	0.07	8.00	6288.00	29450	20231206	-39.02	15020	20230727	19.57	25400	-29.29	20240104	17000	5.65	20240723	29450	-39.02	20231206	15020	19.57	20230727	3.29	N	032300	500	54 억		74948	N	N	0	N	00	N
33	20240726	090407	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17900	130	2	0.73	18148850	1020	4.56	17740	17900	17700	23100	12440	17770	17793.04	0.69	0	629	18236	18002	17816	17582	17396	17910	17490	55	5330	500	12790	10	1	10906701	1952	2237.50	2.85	12	0.01	8.00	6288.00	29450	20231206	-39.22	15020	20230727	19.17	25400	-29.53	20240104	17000	5.29	20240723	29450	-39.22	20231206	15020	19.17	20230727	3.29	N	032300	500	54 억		74948	N	N	0	N	00	N
34	20240725	160406	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17770	-270	5	-1.50	387905210	21821	39.81	17860	18050	17630	23450	12630	18040	17776.72	0.71	0	-2606	18880	18460	17810	17390	16740	18670	17600	55	5410	500	12980	10	1	10906701	1938	2221.25	2.83	12	0.20	8.00	6288.00	29450	20231206	-39.66	15020	20230727	18.31	25400	-30.04	20240104	17000	4.53	20240723	29450	-39.66	20231206	15020	18.31	20230727	3.30	N	032300	500	54 억		77513	N	N	0	N	00	N
35	20240725	150412	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17730	-310	5	-1.72	366914310	20639	37.66	17860	18050	17630	23450	12630	18040	17777.56	0.71	0	-2680	18880	18460	17810	17390	16740	18670	17600	55	5410	500	12980	10	1	10906701	1934	2216.25	2.82	12	0.19	8.00	6288.00	29450	20231206	-39.80	15020	20230727	18.04	25400	-30.20	20240104	17000	4.29	20240723	29450	-39.80	20231206	15020	18.04	20230727	3.30	N	032300	500	54 억		77513	N	N	0	N	00	N
36	20240725	140411	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17820	-220	5	-1.22	327896010	18443	33.65	17860	18050	17630	23450	12630	18040	17778.72	0.71	0	-2266	18880	18460	17810	17390	16740	18670	17600	55	5410	500	12980	10	1	10906701	1944	2227.50	2.83	12	0.17	8.00	6288.00	29450	20231206	-39.49	15020	20230727	18.64	25400	-29.84	20240104	17000	4.82	20240723	29450	-39.49	20231206	15020	18.64	20230727	3.30	N	032300	500	54 억		77513	N	N	0	N	00	N
37	20240725	130408	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17820	-220	5	-1.22	307413230	17295	31.56	17860	18050	17630	23450	12630	18040	17774.50	0.71	0	-2010	18880	18460	17810	17390	16740	18670	17600	55	5410	500	12980	10	1	10906701	1944	2227.50	2.83	12	0.16	8.00	6288.00	29450	20231206	-39.49	15020	20230727	18.64	25400	-29.84	20240104	17000	4.82	20240723	29450	-39.49	20231206	15020	18.64	20230727	3.30	N	032300	500	54 억		77513	N	N	0	N	00	N
38	20240725	120408	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17690	-350	5	-1.94	287404090	16171	29.50	17860	18050	17630	23450	12630	18040	17772.61	0.71	0	-2114	18880	18460	17810	17390	16740	18670	17600	55	5410	500	12980	10	1	10906701	1929	2211.25	2.81	12	0.15	8.00	6288.00	29450	20231206	-39.93	15020	20230727	17.78	25400	-30.35	20240104	17000	4.06	20240723	29450	-39.93	20231206	15020	17.78	20230727	3.30	N	032300	500	54 억		77513	N	N	0	N	00	N
39	20240725	110407	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17690	-350	5	-1.94	253801620	14274	26.04	17860	18050	17630	23450	12630	18040	17780.48	0.71	0	-2544	18880	18460	17810	17390	16740	18670	17600	55	5410	500	12980	10	1	10906701	1929	2211.25	2.81	12	0.13	8.00	6288.00	29450	20231206	-39.93	15020	20230727	17.78	25400	-30.35	20240104	17000	4.06	20240723	29450	-39.93	20231206	15020	17.78	20230727	3.30	N	032300	500	54 억		77513	N	N	0	N	00	N
40	20240725	100407	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17680	-360	5	-2.00	177548130	9962	18.18	17860	18050	17680	23450	12630	18040	17822.28	0.71	0	-3354	18880	18460	17810	17390	16740	18670	17600	55	5410	500	12980	10	1	10906701	1928	2210.00	2.81	12	0.09	8.00	6288.00	29450	20231206	-39.97	15020	20230727	17.71	25400	-30.39	20240104	17000	4.00	20240723	29450	-39.97	20231206	15020	17.71	20230727	3.30	N	032300	500	54 억		77513	N	N	0	N	00	N
41	20240725	090407	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18030	-10	5	-0.06	24542730	1376	2.51	17860	18040	17750	23450	12630	18040	17834.49	0.71	0	-246	18880	18460	17810	17390	16740	18670	17600	55	5410	500	12980	10	1	10906701	1966	2253.75	2.87	12	0.01	8.00	6288.00	29450	20231206	-38.78	15020	20230727	20.04	25400	-29.02	20240104	17000	6.06	20240723	29450	-38.78	20231206	15020	20.04	20230727	3.30	N	032300	500	54 억		77513	N	N	0	N	00	N
42	20240724	160403	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18040	760	2	4.40	969065720	54216	348.05	17280	18230	17160	22450	12100	17280	17874.16	0.55	0	17454	17733	17506	17253	17026	16773	17620	17140	55	5170	500	12440	10	1	10906701	1968	2255.00	2.87	12	0.50	8.00	6288.00	29450	20231206	-38.74	15020	20230727	20.11	25400	-28.98	20240104	17000	6.12	20240723	29450	-38.74	20231206	15020	20.11	20230727	3.34	N	032300	500	54 억		60088	N	N	0	N	00	N
43	20240724	150409	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18020	740	2	4.28	905617090	50697	325.46	17280	18230	17160	22450	12100	17280	17863.33	0.55	0	17385	17733	17506	17253	17026	16773	17620	17140	55	5170	500	12440	10	1	10906701	1965	2252.50	2.87	12	0.46	8.00	6288.00	29450	20231206	-38.81	15020	20230727	19.97	25400	-29.06	20240104	17000	6.00	20240723	29450	-38.81	20231206	15020	19.97	20230727	3.34	N	032300	500	54 억		60088	N	N	0	N	00	N
44	20240724	140405	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18030	750	2	4.34	754531220	42354	271.90	17280	18220	17160	22450	12100	17280	17814.88	0.55	0	15183	17733	17506	17253	17026	16773	17620	17140	55	5170	500	12440	10	1	10906701	1966	2253.75	2.87	12	0.39	8.00	6288.00	29450	20231206	-38.78	15020	20230727	20.04	25400	-29.02	20240104	17000	6.06	20240723	29450	-38.78	20231206	15020	20.04	20230727	3.34	N	032300	500	54 억		60088	N	N	0	N	00	N
45	20240724	130408	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17760	480	2	2.78	437984940	24777	159.06	17280	17880	17160	22450	12100	17280	17677.08	0.55	0	11448	17733	17506	17253	17026	16773	17620	17140	55	5170	500	12440	10	1	10906701	1937	2220.00	2.82	12	0.23	8.00	6288.00	29450	20231206	-39.69	15020	20230727	18.24	25400	-30.08	20240104	17000	4.47	20240723	29450	-39.69	20231206	15020	18.24	20230727	3.34	N	032300	500	54 억		60088	N	N	0	N	00	N
46	20240724	120412	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17770	490	2	2.84	416081710	23544	151.15	17280	17880	17160	22450	12100	17280	17672.52	0.55	0	11041	17733	17506	17253	17026	16773	17620	17140	55	5170	500	12440	10	1	10906701	1938	2221.25	2.83	12	0.22	8.00	6288.00	29450	20231206	-39.66	15020	20230727	18.31	25400	-30.04	20240104	17000	4.53	20240723	29450	-39.66	20231206	15020	18.31	20230727	3.34	N	032300	500	54 억		60088	N	N	0	N	00	N
47	20240724	110409	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17780	500	2	2.89	372924270	21115	135.55	17280	17880	17160	22450	12100	17280	17661.58	0.55	0	9816	17733	17506	17253	17026	16773	17620	17140	55	5170	500	12440	10	1	10906701	1939	2222.50	2.83	12	0.19	8.00	6288.00	29450	20231206	-39.63	15020	20230727	18.38	25400	-30.00	20240104	17000	4.59	20240723	29450	-39.63	20231206	15020	18.38	20230727	3.34	N	032300	500	54 억		60088	N	N	0	N	00	N
48	20240724	100409	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17640	360	2	2.08	167709930	9570	61.44	17280	17690	17160	22450	12100	17280	17524.55	0.55	0	5444	17733	17506	17253	17026	16773	17620	17140	55	5170	500	12440	10	1	10906701	1924	2205.00	2.81	12	0.09	8.00	6288.00	29450	20231206	-40.10	15020	20230727	17.44	25400	-30.55	20240104	17000	3.76	20240723	29450	-40.10	20231206	15020	17.44	20230727	3.34	N	032300	500	54 억		60088	N	N	0	N	00	N
49	20240724	090407	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17160	-120	5	-0.69	4444810	258	1.66	17280	17280	17160	22450	12100	17280	17227.95	0.55	0	-245	17733	17506	17253	17026	16773	17620	17140	55	5170	500	12440	10	1	10906701	1872	2145.00	2.73	12	0.00	8.00	6288.00	29450	20231206	-41.73	15020	20230727	14.25	25400	-32.44	20240104	17000	0.94	20240723	29450	-41.73	20231206	15020	14.25	20230727	3.34	N	032300	500	54 억		60088	N	N	0	N	00	N
50	20240723	160402	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17280	270	2	1.59	264847670	15350	52.12	17000	17480	17000	22100	11910	17010	17253.91	0.51	0	4893	17663	17336	17173	16846	16683	17255	16765	55	5090	500	12240	10	1	10906701	1885	2160.00	2.75	12	0.14	8.00	6288.00	29450	20231206	-41.32	15020	20230727	15.05	25400	-31.97	20240104	17000	1.65	20240723	29450	-41.32	20231206	15020	15.05	20230727	3.36	N	032300	500	54 억		55196	N	N	0	N	00	N
51	20240723	150413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17240	230	2	1.35	245561790	14231	48.32	17000	17480	17000	22100	11910	17010	17255.41	0.51	0	4806	17663	17336	17173	16846	16683	17255	16765	55	5090	500	12240	10	1	10906701	1880	2155.00	2.74	12	0.13	8.00	6288.00	29450	20231206	-41.46	15020	20230727	14.78	25400	-32.13	20240104	17000	1.41	20240723	29450	-41.46	20231206	15020	14.78	20230727	3.36	N	032300	500	54 억		55196	N	N	0	N	00	N
52	20240723	140405	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17290	280	2	1.65	219568370	12727	43.21	17000	17480	17000	22100	11910	17010	17252.17	0.51	0	4118	17663	17336	17173	16846	16683	17255	16765	55	5090	500	12240	10	1	10906701	1886	2161.25	2.75	12	0.12	8.00	6288.00	29450	20231206	-41.29	15020	20230727	15.11	25400	-31.93	20240104	17000	1.71	20240723	29450	-41.29	20231206	15020	15.11	20230727	3.36	N	032300	500	54 억		55196	N	N	0	N	00	N
53	20240723	130402	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17300	290	2	1.70	204863230	11877	40.33	17000	17480	17000	22100	11910	17010	17248.74	0.51	0	4013	17663	17336	17173	16846	16683	17255	16765	55	5090	500	12240	10	1	10906701	1887	2162.50	2.75	12	0.11	8.00	6288.00	29450	20231206	-41.26	15020	20230727	15.18	25400	-31.89	20240104	17000	1.76	20240723	29450	-41.26	20231206	15020	15.18	20230727	3.36	N	032300	500	54 억		55196	N	N	0	N	00	N
54	20240723	120406	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17320	310	2	1.82	182205960	10565	35.87	17000	17480	17000	22100	11910	17010	17246.19	0.51	0	4273	17663	17336	17173	16846	16683	17255	16765	55	5090	500	12240	10	1	10906701	1889	2165.00	2.75	12	0.10	8.00	6288.00	29450	20231206	-41.19	15020	20230727	15.31	25400	-31.81	20240104	17000	1.88	20240723	29450	-41.19	20231206	15020	15.31	20230727	3.36	N	032300	500	54 억		55196	N	N	0	N	00	N
55	20240723	110406	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17250	240	2	1.41	161353910	9359	31.78	17000	17480	17000	22100	11910	17010	17240.51	0.51	0	4050	17663	17336	17173	16846	16683	17255	16765	55	5090	500	12240	10	1	10906701	1881	2156.25	2.74	12	0.09	8.00	6288.00	29450	20231206	-41.43	15020	20230727	14.85	25400	-32.09	20240104	17000	1.47	20240723	29450	-41.43	20231206	15020	14.85	20230727	3.36	N	032300	500	54 억		55196	N	N	0	N	00	N
56	20240723	100405	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17200	190	2	1.12	111722010	6494	22.05	17000	17480	17000	22100	11910	17010	17203.88	0.51	0	2919	17663	17336	17173	16846	16683	17255	16765	55	5090	500	12240	10	1	10906701	1876	2150.00	2.74	12	0.06	8.00	6288.00	29450	20231206	-41.60	15020	20230727	14.51	25400	-32.28	20240104	17000	1.18	20240723	29450	-41.60	20231206	15020	14.51	20230727	3.36	N	032300	500	54 억		55196	N	N	0	N	00	N
57	20240723	090406	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17200	190	2	1.12	34795830	2045	6.94	17000	17200	17000	22100	11910	17010	17015.08	0.51	0	561	17663	17336	17173	16846	16683	17255	16765	55	5090	500	12240	10	1	10906701	1876	2150.00	2.74	12	0.02	8.00	6288.00	29450	20231206	-41.60	15020	20230727	14.51	25400	-32.28	20240104	17000	1.18	20240723	29450	-41.60	20231206	15020	14.51	20230727	3.36	N	032300	500	54 억		55196	N	N	0	N	00	N
58	20240722	160401	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17010	-440	5	-2.52	504435630	29310	112.17	17500	17500	17010	22650	12220	17450	17211.20	0.57	0	-7180	17883	17666	17543	17326	17203	17605	17265	55	5200	500	12560	10	1	10906701	1855	2126.25	2.71	12	0.27	8.00	6288.00	29450	20231206	-42.24	15020	20230727	13.25	25400	-33.03	20240104	17010	0.00	20240722	29450	-42.24	20231206	15020	13.25	20230727	3.37	N	032300	500	54 억		62130	N	N	0	N	00	N
59	20240722	150405	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17050	-400	5	-2.29	468961160	27226	104.19	17500	17500	17010	22650	12220	17450	17224.75	0.57	0	-7602	17883	17666	17543	17326	17203	17605	17265	55	5200	500	12560	10	1	10906701	1860	2131.25	2.71	12	0.25	8.00	6288.00	29450	20231206	-42.11	15020	20230727	13.52	25400	-32.87	20240104	17010	0.24	20240722	29450	-42.11	20231206	15020	13.52	20230727	3.37	N	032300	500	54 억		62130	N	N	0	N	00	N
60	20240722	140406	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17060	-390	5	-2.23	426415020	24728	94.63	17500	17500	17040	22650	12220	17450	17244.22	0.57	0	-8272	17883	17666	17543	17326	17203	17605	17265	55	5200	500	12560	10	1	10906701	1861	2132.50	2.71	12	0.23	8.00	6288.00	29450	20231206	-42.07	15020	20230727	13.58	25400	-32.83	20240104	17040	0.12	20240722	29450	-42.07	20231206	15020	13.58	20230727	3.37	N	032300	500	54 억		62130	N	N	0	N	00	N
61	20240722	130403	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17090	-360	5	-2.06	384735320	22284	85.28	17500	17500	17090	22650	12220	17450	17265.09	0.57	0	-8557	17883	17666	17543	17326	17203	17605	17265	55	5200	500	12560	10	1	10906701	1864	2136.25	2.72	12	0.20	8.00	6288.00	29450	20231206	-41.97	15020	20230727	13.78	25400	-32.72	20240104	17090	0.00	20240722	29450	-41.97	20231206	15020	13.78	20230727	3.37	N	032300	500	54 억		62130	N	N	0	N	00	N
62	20240722	120404	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17180	-270	5	-1.55	342054680	19793	75.75	17500	17500	17140	22650	12220	17450	17281.60	0.57	0	-7744	17883	17666	17543	17326	17203	17605	17265	55	5200	500	12560	10	1	10906701	1874	2147.50	2.73	12	0.18	8.00	6288.00	29450	20231206	-41.66	15020	20230727	14.38	25400	-32.36	20240104	17140	0.23	20240722	29450	-41.66	20231206	15020	14.38	20230727	3.37	N	032300	500	54 억		62130	N	N	0	N	00	N
63	20240722	110405	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17190	-260	5	-1.49	293565180	16970	64.94	17500	17500	17150	22650	12220	17450	17299.07	0.57	0	-7185	17883	17666	17543	17326	17203	17605	17265	55	5200	500	12560	10	1	10906701	1875	2148.75	2.73	12	0.16	8.00	6288.00	29450	20231206	-41.63	15020	20230727	14.45	25400	-32.32	20240104	17150	0.23	20240722	29450	-41.63	20231206	15020	14.45	20230727	3.37	N	032300	500	54 억		62130	N	N	0	N	00	N
64	20240722	100403	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17240	-210	5	-1.20	190785840	11003	42.11	17500	17500	17190	22650	12220	17450	17339.44	0.57	0	-6230	17883	17666	17543	17326	17203	17605	17265	55	5200	500	12560	10	1	10906701	1880	2155.00	2.74	12	0.10	8.00	6288.00	29450	20231206	-41.46	15020	20230727	14.78	25400	-32.13	20240104	17190	0.29	20240722	29450	-41.46	20231206	15020	14.78	20230727	3.37	N	032300	500	54 억		62130	N	N	0	N	00	N
65	20240722	090402	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17300	-150	5	-0.86	42082960	2413	9.23	17500	17500	17240	22650	12220	17450	17440.10	0.57	0	-1341	17883	17666	17543	17326	17203	17605	17265	55	5200	500	12560	10	1	10906701	1887	2162.50	2.75	12	0.02	8.00	6288.00	29450	20231206	-41.26	15020	20230727	15.18	25400	-31.89	20240104	17240	0.35	20240722	29450	-41.26	20231206	15020	15.18	20230727	3.37	N	032300	500	54 억		62130	N	N	0	N	00	N
66	20240719	160357	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17450	-300	5	-1.69	456796200	26119	94.09	17580	17760	17420	23050	12430	17750	17489.02	0.65	0	-8976	18163	17956	17743	17536	17323	17850	17430	55	5300	500	12780	10	1	10906701	1903	2181.25	2.78	12	0.24	8.00	6288.00	29450	20231206	-40.75	15020	20230727	16.18	25400	-31.30	20240104	17420	0.17	20240719	29450	-40.75	20231206	15020	16.18	20230727	3.41	N	032300	500	54 억		70977	N	N	0	N	00	N
67	20240719	150359	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17480	-270	5	-1.52	433210770	24768	89.22	17580	17760	17420	23050	12430	17750	17490.71	0.65	0	-8751	18163	17956	17743	17536	17323	17850	17430	55	5300	500	12780	10	1	10906701	1906	2185.00	2.78	12	0.23	8.00	6288.00	29450	20231206	-40.65	15020	20230727	16.38	25400	-31.18	20240104	17420	0.34	20240719	29450	-40.65	20231206	15020	16.38	20230727	3.41	N	032300	500	54 억		70977	N	N	0	N	00	N
68	20240719	140401	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17460	-290	5	-1.63	390093280	22300	80.33	17580	17760	17420	23050	12430	17750	17492.94	0.65	0	-9464	18163	17956	17743	17536	17323	17850	17430	55	5300	500	12780	10	1	10906701	1904	2182.50	2.78	12	0.20	8.00	6288.00	29450	20231206	-40.71	15020	20230727	16.25	25400	-31.26	20240104	17420	0.23	20240719	29450	-40.71	20231206	15020	16.25	20230727	3.41	N	032300	500	54 억		70977	N	N	0	N	00	N
69	20240719	130355	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17430	-320	5	-1.80	384714160	21992	79.22	17580	17760	17420	23050	12430	17750	17493.33	0.65	0	-9377	18163	17956	17743	17536	17323	17850	17430	55	5300	500	12780	10	1	10906701	1901	2178.75	2.77	12	0.20	8.00	6288.00	29450	20231206	-40.81	15020	20230727	16.05	25400	-31.38	20240104	17420	0.06	20240719	29450	-40.81	20231206	15020	16.05	20230727	3.41	N	032300	500	54 억		70977	N	N	0	N	00	N
70	20240719	120356	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17470	-280	5	-1.58	329175320	18807	67.75	17580	17760	17420	23050	12430	17750	17502.77	0.65	0	-6812	18163	17956	17743	17536	17323	17850	17430	55	5300	500	12780	10	1	10906701	1905	2183.75	2.78	12	0.17	8.00	6288.00	29450	20231206	-40.68	15020	20230727	16.31	25400	-31.22	20240104	17420	0.29	20240719	29450	-40.68	20231206	15020	16.31	20230727	3.41	N	032300	500	54 억		70977	N	N	0	N	00	N
71	20240719	110359	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17470	-280	5	-1.58	324650770	18548	66.81	17580	17760	17420	23050	12430	17750	17503.24	0.65	0	-6593	18163	17956	17743	17536	17323	17850	17430	55	5300	500	12780	10	1	10906701	1905	2183.75	2.78	12	0.17	8.00	6288.00	29450	20231206	-40.68	15020	20230727	16.31	25400	-31.22	20240104	17420	0.29	20240719	29450	-40.68	20231206	15020	16.31	20230727	3.41	N	032300	500	54 억		70977	N	N	0	N	00	N
72	20240719	100329	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17550	-200	5	-1.13	188595100	10756	38.75	17580	17760	17450	23050	12430	17750	17533.88	0.65	0	-3939	18163	17956	17743	17536	17323	17850	17430	55	5300	500	12780	10	1	10906701	1914	2193.75	2.79	12	0.10	8.00	6288.00	29450	20231206	-40.41	15020	20230727	16.84	25400	-30.91	20240104	17440	0.63	20240704	29450	-40.41	20231206	15020	16.84	20230727	3.41	N	032300	500	54 억		70977	N	N	0	N	00	N
73	20240719	090409	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17590	-160	5	-0.90	38621350	2195	7.91	17580	17760	17520	23050	12430	17750	17594.94	0.65	0	-346	18163	17956	17743	17536	17323	17850	17430	55	5300	500	12780	10	1	10906701	1918	2198.75	2.80	12	0.02	8.00	6288.00	29450	20231206	-40.27	15020	20230727	17.11	25400	-30.75	20240104	17440	0.86	20240704	29450	-40.27	20231206	15020	17.11	20230727	3.41	N	032300	500	54 억		70977	N	N	0	N	00	N
74	20240718	160352	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17750	-250	5	-1.39	492629790	27731	96.85	17800	17950	17530	23400	12600	18000	17764.61	0.70	0	-5584	18500	18250	18100	17850	17700	18375	17975	55	5400	500	12960	10	1	10906701	1936	2218.75	2.82	12	0.25	8.00	6288.00	29450	20231206	-39.73	15020	20230727	18.18	25400	-30.12	20240104	17440	1.78	20240704	29450	-39.73	20231206	15020	18.18	20230727	3.40	N	032300	500	54 억		76556	N	N	0	N	00	N
75	20240718	150356	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17750	-250	5	-1.39	472969060	26624	92.98	17800	17950	17530	23400	12600	18000	17764.76	0.70	0	-5172	18500	18250	18100	17850	17700	18375	17975	55	5400	500	12960	10	1	10906701	1936	2218.75	2.82	12	0.24	8.00	6288.00	29450	20231206	-39.73	15020	20230727	18.18	25400	-30.12	20240104	17440	1.78	20240704	29450	-39.73	20231206	15020	18.18	20230727	3.40	N	032300	500	54 억		76556	N	N	0	N	00	N
76	20240718	140353	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17760	-240	5	-1.33	457862670	25774	90.02	17800	17950	17530	23400	12600	18000	17764.52	0.70	0	-5496	18500	18250	18100	17850	17700	18375	17975	55	5400	500	12960	10	1	10906701	1937	2220.00	2.82	12	0.24	8.00	6288.00	29450	20231206	-39.69	15020	20230727	18.24	25400	-30.08	20240104	17440	1.83	20240704	29450	-39.69	20231206	15020	18.24	20230727	3.40	N	032300	500	54 억		76556	N	N	0	N	00	N
77	20240718	130355	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17800	-200	5	-1.11	436267730	24559	85.77	17800	17950	17530	23400	12600	18000	17764.07	0.70	0	-4924	18500	18250	18100	17850	17700	18375	17975	55	5400	500	12960	10	1	10906701	1941	2225.00	2.83	12	0.23	8.00	6288.00	29450	20231206	-39.56	15020	20230727	18.51	25400	-29.92	20240104	17440	2.06	20240704	29450	-39.56	20231206	15020	18.51	20230727	3.40	N	032300	500	54 억		76556	N	N	0	N	00	N
78	20240718	120354	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17840	-160	5	-0.89	363205460	20454	71.44	17800	17950	17530	23400	12600	18000	17757.18	0.70	0	-5948	18500	18250	18100	17850	17700	18375	17975	55	5400	500	12960	10	1	10906701	1946	2230.00	2.84	12	0.19	8.00	6288.00	29450	20231206	-39.42	15020	20230727	18.77	25400	-29.76	20240104	17440	2.29	20240704	29450	-39.42	20231206	15020	18.77	20230727	3.40	N	032300	500	54 억		76556	N	N	0	N	00	N
79	20240718	110356	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17860	-140	5	-0.78	348963840	19656	68.65	17800	17950	17530	23400	12600	18000	17753.55	0.70	0	-5839	18500	18250	18100	17850	17700	18375	17975	55	5400	500	12960	10	1	10906701	1948	2232.50	2.84	12	0.18	8.00	6288.00	29450	20231206	-39.35	15020	20230727	18.91	25400	-29.69	20240104	17440	2.41	20240704	29450	-39.35	20231206	15020	18.91	20230727	3.40	N	032300	500	54 억		76556	N	N	0	N	00	N
80	20240718	100356	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17870	-130	5	-0.72	309628190	17453	60.95	17800	17950	17530	23400	12600	18000	17740.69	0.70	0	-5475	18500	18250	18100	17850	17700	18375	17975	55	5400	500	12960	10	1	10906701	1949	2233.75	2.84	12	0.16	8.00	6288.00	29450	20231206	-39.32	15020	20230727	18.97	25400	-29.65	20240104	17440	2.47	20240704	29450	-39.32	20231206	15020	18.97	20230727	3.40	N	032300	500	54 억		76556	N	N	0	N	00	N
81	20240718	090358	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17830	-170	5	-0.94	48146470	2705	9.45	17800	17860	17710	23400	12600	18000	17799.06	0.70	0	339	18500	18250	18100	17850	17700	18375	17975	55	5400	500	12960	10	1	10906701	1945	2228.75	2.84	12	0.02	8.00	6288.00	29450	20231206	-39.46	15020	20230727	18.71	25400	-29.80	20240104	17440	2.24	20240704	29450	-39.46	20231206	15020	18.71	20230727	3.40	N	032300	500	54 억		76556	N	N	0	N	00	N
82	20240717	160409	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18000	-20	5	-0.11	518100430	28603	91.07	17950	18350	17950	23400	12620	18020	18113.54	0.61	0	10253	18773	18396	18173	17796	17573	18285	17685	55	5380	500	12970	10	1	10906701	1963	2250.00	2.86	12	0.26	8.00	6288.00	29450	20231206	-38.88	15020	20230727	19.84	25400	-29.13	20240104	17440	3.21	20240704	29450	-38.88	20231206	15020	19.84	20230727	3.40	N	032300	500	54 억		66254	N	N	0	N	00	N
83	20240717	150414	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18100	80	2	0.44	444038090	24491	77.98	17950	18350	17950	23400	12620	18020	18130.66	0.61	0	9207	18773	18396	18173	17796	17573	18285	17685	55	5380	500	12970	10	1	10906701	1974	2262.50	2.88	12	0.22	8.00	6288.00	29450	20231206	-38.54	15020	20230727	20.51	25400	-28.74	20240104	17440	3.78	20240704	29450	-38.54	20231206	15020	20.51	20230727	3.40	N	032300	500	54 억		66254	N	N	0	N	00	N
84	20240717	140411	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18180	160	2	0.89	370871500	20440	65.08	17950	18350	17950	23400	12620	18020	18144.40	0.61	0	6548	18773	18396	18173	17796	17573	18285	17685	55	5380	500	12970	10	1	10906701	1983	2272.50	2.89	12	0.19	8.00	6288.00	29450	20231206	-38.27	15020	20230727	21.04	25400	-28.43	20240104	17440	4.24	20240704	29450	-38.27	20231206	15020	21.04	20230727	3.40	N	032300	500	54 억		66254	N	N	0	N	00	N
85	20240717	130410	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18170	150	2	0.83	343802980	18948	60.33	17950	18350	17950	23400	12620	18020	18144.55	0.61	0	6419	18773	18396	18173	17796	17573	18285	17685	55	5380	500	12970	10	1	10906701	1982	2271.25	2.89	12	0.17	8.00	6288.00	29450	20231206	-38.30	15020	20230727	20.97	25400	-28.46	20240104	17440	4.19	20240704	29450	-38.30	20231206	15020	20.97	20230727	3.40	N	032300	500	54 억		66254	N	N	0	N	00	N
86	20240717	120412	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18080	60	2	0.33	294570050	16227	51.67	17950	18350	17950	23400	12620	18020	18153.08	0.61	0	5900	18773	18396	18173	17796	17573	18285	17685	55	5380	500	12970	10	1	10906701	1972	2260.00	2.88	12	0.15	8.00	6288.00	29450	20231206	-38.61	15020	20230727	20.37	25400	-28.82	20240104	17440	3.67	20240704	29450	-38.61	20231206	15020	20.37	20230727	3.40	N	032300	500	54 억		66254	N	N	0	N	00	N
87	20240717	110411	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18240	220	2	1.22	263375370	14507	46.19	17950	18350	17950	23400	12620	18020	18155.05	0.61	0	5562	18773	18396	18173	17796	17573	18285	17685	55	5380	500	12970	10	1	10906701	1989	2280.00	2.90	12	0.13	8.00	6288.00	29450	20231206	-38.06	15020	20230727	21.44	25400	-28.19	20240104	17440	4.59	20240704	29450	-38.06	20231206	15020	21.44	20230727	3.40	N	032300	500	54 억		66254	N	N	0	N	00	N
88	20240717	100411	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18270	250	2	1.39	214097490	11798	37.56	17950	18350	17950	23400	12620	18020	18146.93	0.61	0	5524	18773	18396	18173	17796	17573	18285	17685	55	5380	500	12970	10	1	10906701	1993	2283.75	2.91	12	0.11	8.00	6288.00	29450	20231206	-37.96	15020	20230727	21.64	25400	-28.07	20240104	17440	4.76	20240704	29450	-37.96	20231206	15020	21.64	20230727	3.40	N	032300	500	54 억		66254	N	N	0	N	00	N
89	20240717	090332	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18020	0	3	0.00	11339030	631	2.01	17950	18020	17950	23400	12620	18020	17969.94	0.61	0	-3	18773	18396	18173	17796	17573	18285	17685	55	5380	500	12970	10	1	10906701	1965	2252.50	2.87	12	0.01	8.00	6288.00	29450	20231206	-38.81	15020	20230727	19.97	25400	-29.06	20240104	17440	3.33	20240704	29450	-38.81	20231206	15020	19.97	20230727	3.40	N	032300	500	54 억		66254	N	N	0	N	00	N
90	20240716	160412	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18020	-430	5	-2.33	566154900	31226	100.27	18550	18550	17950	23950	12920	18450	18130.20	0.70	0	-9831	18736	18592	18356	18212	17976	18665	18285	55	5500	500	13280	10	1	10906701	1965	2252.50	2.87	12	0.29	8.00	6288.00	29450	20231206	-38.81	15020	20230727	19.97	25400	-29.06	20240104	17440	3.33	20240704	29450	-38.81	20231206	15020	19.97	20230727	3.45	N	032300	500	54 억		76082	N	N	0	N	00	N
91	20240716	150416	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17970	-480	5	-2.60	540568550	29805	95.70	18550	18550	17950	23950	12920	18450	18136.06	0.70	0	-9686	18736	18592	18356	18212	17976	18665	18285	55	5500	500	13280	10	1	10906701	1960	2246.25	2.86	12	0.27	8.00	6288.00	29450	20231206	-38.98	15020	20230727	19.64	25400	-29.25	20240104	17440	3.04	20240704	29450	-38.98	20231206	15020	19.64	20230727	3.45	N	032300	500	54 억		76082	N	N	0	N	00	N
92	20240716	140415	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18040	-410	5	-2.22	476445110	26241	84.26	18550	18550	17950	23950	12920	18450	18155.69	0.70	0	-8254	18736	18592	18356	18212	17976	18665	18285	55	5500	500	13280	10	1	10906701	1968	2255.00	2.87	12	0.24	8.00	6288.00	29450	20231206	-38.74	15020	20230727	20.11	25400	-28.98	20240104	17440	3.44	20240704	29450	-38.74	20231206	15020	20.11	20230727	3.45	N	032300	500	54 억		76082	N	N	0	N	00	N
93	20240716	130414	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18100	-350	5	-1.90	351327530	19301	61.98	18550	18550	18010	23950	12920	18450	18201.60	0.70	0	-7429	18736	18592	18356	18212	17976	18665	18285	55	5500	500	13280	10	1	10906701	1974	2262.50	2.88	12	0.18	8.00	6288.00	29450	20231206	-38.54	15020	20230727	20.51	25400	-28.74	20240104	17440	3.78	20240704	29450	-38.54	20231206	15020	20.51	20230727	3.45	N	032300	500	54 억		76082	N	N	0	N	00	N
94	20240716	120414	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18140	-310	5	-1.68	305300410	16760	53.82	18550	18550	18010	23950	12920	18450	18214.98	0.70	0	-7572	18736	18592	18356	18212	17976	18665	18285	55	5500	500	13280	10	1	10906701	1978	2267.50	2.88	12	0.15	8.00	6288.00	29450	20231206	-38.40	15020	20230727	20.77	25400	-28.58	20240104	17440	4.01	20240704	29450	-38.40	20231206	15020	20.77	20230727	3.45	N	032300	500	54 억		76082	N	N	0	N	00	N
95	20240716	110414	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18050	-400	5	-2.17	283217640	15539	49.90	18550	18550	18010	23950	12920	18450	18225.18	0.70	0	-7527	18736	18592	18356	18212	17976	18665	18285	55	5500	500	13280	10	1	10906701	1969	2256.25	2.87	12	0.14	8.00	6288.00	29450	20231206	-38.71	15020	20230727	20.17	25400	-28.94	20240104	17440	3.50	20240704	29450	-38.71	20231206	15020	20.17	20230727	3.45	N	032300	500	54 억		76082	N	N	0	N	00	N
96	20240716	100414	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18100	-350	5	-1.90	189481470	10346	33.22	18550	18550	18080	23950	12920	18450	18313.49	0.70	0	-6413	18736	18592	18356	18212	17976	18665	18285	55	5500	500	13280	10	1	10906701	1974	2262.50	2.88	12	0.09	8.00	6288.00	29450	20231206	-38.54	15020	20230727	20.51	25400	-28.74	20240104	17440	3.78	20240704	29450	-38.54	20231206	15020	20.51	20230727	3.45	N	032300	500	54 억		76082	N	N	0	N	00	N
97	20240716	090412	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18490	40	2	0.22	17012740	919	2.95	18550	18550	18490	23950	12920	18450	18517.68	0.70	0	-328	18736	18592	18356	18212	17976	18665	18285	55	5500	500	13280	10	1	10906701	2017	2311.25	2.94	12	0.01	8.00	6288.00	29450	20231206	-37.22	15020	20230727	23.10	25400	-27.20	20240104	17440	6.02	20240704	29450	-37.22	20231206	15020	23.10	20230727	3.45	N	032300	500	54 억		76082	N	N	0	N	00	N
98	20240715	160407	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18450	70	2	0.38	561431170	30700	130.44	18380	18500	18120	23850	12870	18380	18287.19	0.64	0	6007	18840	18610	18220	17990	17600	18725	18105	55	5470	500	13230	10	1	10906701	2012	2306.25	2.93	12	0.28	8.00	6288.00	29450	20231206	-37.35	15020	20230727	22.84	25400	-27.36	20240104	17440	5.79	20240704	29450	-37.35	20231206	15020	22.84	20230727	3.43	N	032300	500	54 억		70056	N	N	0	N	00	N
99	20240715	150409	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18330	-50	5	-0.27	521288800	28519	121.17	18380	18500	18120	23850	12870	18380	18278.65	0.64	0	5808	18840	18610	18220	17990	17600	18725	18105	55	5470	500	13230	10	1	10906701	1999	2291.25	2.92	12	0.26	8.00	6288.00	29450	20231206	-37.76	15020	20230727	22.04	25400	-27.83	20240104	17440	5.10	20240704	29450	-37.76	20231206	15020	22.04	20230727	3.43	N	032300	500	54 억		70056	N	N	0	N	00	N
100	20240715	140409	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18330	-50	5	-0.27	513488770	28093	119.36	18380	18500	18120	23850	12870	18380	18278.17	0.64	0	5747	18840	18610	18220	17990	17600	18725	18105	55	5470	500	13230	10	1	10906701	1999	2291.25	2.92	12	0.26	8.00	6288.00	29450	20231206	-37.76	15020	20230727	22.04	25400	-27.83	20240104	17440	5.10	20240704	29450	-37.76	20231206	15020	22.04	20230727	3.43	N	032300	500	54 억		70056	N	N	0	N	00	N
101	20240715	130409	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18310	-70	5	-0.38	476960040	26100	110.89	18380	18500	18120	23850	12870	18380	18274.33	0.64	0	5569	18840	18610	18220	17990	17600	18725	18105	55	5470	500	13230	10	1	10906701	1997	2288.75	2.91	12	0.24	8.00	6288.00	29450	20231206	-37.83	15020	20230727	21.90	25400	-27.91	20240104	17440	4.99	20240704	29450	-37.83	20231206	15020	21.90	20230727	3.43	N	032300	500	54 억		70056	N	N	0	N	00	N
102	20240715	120410	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18350	-30	5	-0.16	470401630	25742	109.37	18380	18500	18120	23850	12870	18380	18273.70	0.64	0	5352	18840	18610	18220	17990	17600	18725	18105	55	5470	500	13230	10	1	10906701	2001	2293.75	2.92	12	0.24	8.00	6288.00	29450	20231206	-37.69	15020	20230727	22.17	25400	-27.76	20240104	17440	5.22	20240704	29450	-37.69	20231206	15020	22.17	20230727	3.43	N	032300	500	54 억		70056	N	N	0	N	00	N
103	20240715	110409	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18360	-20	5	-0.11	430745310	23578	100.18	18380	18500	18120	23850	12870	18380	18268.95	0.64	0	5153	18840	18610	18220	17990	17600	18725	18105	55	5470	500	13230	10	1	10906701	2002	2295.00	2.92	12	0.22	8.00	6288.00	29450	20231206	-37.66	15020	20230727	22.24	25400	-27.72	20240104	17440	5.28	20240704	29450	-37.66	20231206	15020	22.24	20230727	3.43	N	032300	500	54 억		70056	N	N	0	N	00	N
104	20240715	100410	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18390	10	2	0.05	149275060	8127	34.53	18380	18500	18280	23850	12870	18380	18367.79	0.64	0	-1770	18840	18610	18220	17990	17600	18725	18105	55	5470	500	13230	10	1	10906701	2006	2298.75	2.92	12	0.07	8.00	6288.00	29450	20231206	-37.56	15020	20230727	22.44	25400	-27.60	20240104	17440	5.45	20240704	29450	-37.56	20231206	15020	22.44	20230727	3.43	N	032300	500	54 억		70056	N	N	0	N	00	N
105	20240715	090410	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18330	-50	5	-0.27	9934510	541	2.30	18380	18380	18330	23850	12870	18380	18363.23	0.64	0	-178	18840	18610	18220	17990	17600	18725	18105	55	5470	500	13230	10	1	10906701	1999	2291.25	2.92	12	0.00	8.00	6288.00	29450	20231206	-37.76	15020	20230727	22.04	25400	-27.83	20240104	17440	5.10	20240704	29450	-37.76	20231206	15020	22.04	20230727	3.43	N	032300	500	54 억		70056	N	N	0	N	00	N
106	20240712	160406	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18380	330	2	1.83	424890470	23247	132.00	17830	18450	17830	23450	12640	18050	18277.05	0.56	0	8385	18450	18250	18100	17900	17750	18175	17825	55	5400	500	12990	10	1	10906701	2005	2297.50	2.92	12	0.21	8.00	6288.00	29450	20231206	-37.59	15020	20230727	22.37	25400	-27.64	20240104	17440	5.39	20240704	29450	-37.59	20231206	15020	22.37	20230727	3.44	N	032300	500	54 억		61570	N	N	0	N	00	N
107	20240712	150408	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18410	360	2	1.99	383500360	20992	119.20	17830	18450	17830	23450	12640	18050	18268.88	0.56	0	7917	18450	18250	18100	17900	17750	18175	17825	55	5400	500	12990	10	1	10906701	2008	2301.25	2.93	12	0.19	8.00	6288.00	29450	20231206	-37.49	15020	20230727	22.57	25400	-27.52	20240104	17440	5.56	20240704	29450	-37.49	20231206	15020	22.57	20230727	3.44	N	032300	500	54 억		61570	N	N	0	N	00	N
108	20240712	140411	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18400	350	2	1.94	293338000	16081	91.31	17830	18450	17830	23450	12640	18050	18241.28	0.56	0	7554	18450	18250	18100	17900	17750	18175	17825	55	5400	500	12990	10	1	10906701	2007	2300.00	2.93	12	0.15	8.00	6288.00	29450	20231206	-37.52	15020	20230727	22.50	25400	-27.56	20240104	17440	5.50	20240704	29450	-37.52	20231206	15020	22.50	20230727	3.44	N	032300	500	54 억		61570	N	N	0	N	00	N
109	20240712	130408	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18350	300	2	1.66	259104040	14215	80.72	17830	18450	17830	23450	12640	18050	18227.51	0.56	0	7001	18450	18250	18100	17900	17750	18175	17825	55	5400	500	12990	10	1	10906701	2001	2293.75	2.92	12	0.13	8.00	6288.00	29450	20231206	-37.69	15020	20230727	22.17	25400	-27.76	20240104	17440	5.22	20240704	29450	-37.69	20231206	15020	22.17	20230727	3.44	N	032300	500	54 억		61570	N	N	0	N	00	N
110	20240712	120409	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18240	190	2	1.05	218871630	12018	68.24	17830	18450	17830	23450	12640	18050	18211.98	0.56	0	6643	18450	18250	18100	17900	17750	18175	17825	55	5400	500	12990	10	1	10906701	1989	2280.00	2.90	12	0.11	8.00	6288.00	29450	20231206	-38.06	15020	20230727	21.44	25400	-28.19	20240104	17440	4.59	20240704	29450	-38.06	20231206	15020	21.44	20230727	3.44	N	032300	500	54 억		61570	N	N	0	N	00	N
111	20240712	110407	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18270	220	2	1.22	207163260	11377	64.60	17830	18450	17830	23450	12640	18050	18208.95	0.56	0	6412	18450	18250	18100	17900	17750	18175	17825	55	5400	500	12990	10	1	10906701	1993	2283.75	2.91	12	0.10	8.00	6288.00	29450	20231206	-37.96	15020	20230727	21.64	25400	-28.07	20240104	17440	4.76	20240704	29450	-37.96	20231206	15020	21.64	20230727	3.44	N	032300	500	54 억		61570	N	N	0	N	00	N
112	20240712	100409	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18180	130	2	0.72	125668520	6920	39.29	17830	18350	17830	23450	12640	18050	18160.19	0.56	0	3728	18450	18250	18100	17900	17750	18175	17825	55	5400	500	12990	10	1	10906701	1983	2272.50	2.89	12	0.06	8.00	6288.00	29450	20231206	-38.27	15020	20230727	21.04	25400	-28.43	20240104	17440	4.24	20240704	29450	-38.27	20231206	15020	21.04	20230727	3.44	N	032300	500	54 억		61570	N	N	0	N	00	N
113	20240712	090407	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18020	-30	5	-0.17	9261200	519	2.95	17830	18030	17830	23450	12640	18050	17844.32	0.56	0	127	18450	18250	18100	17900	17750	18175	17825	55	5400	500	12990	10	1	10906701	1965	2252.50	2.87	12	0.00	8.00	6288.00	29450	20231206	-38.81	15020	20230727	19.97	25400	-29.06	20240104	17440	3.33	20240704	29450	-38.81	20231206	15020	19.97	20230727	3.44	N	032300	500	54 억		61570	N	N	0	N	00	N
114	20240711	160404	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18050	-190	5	-1.04	317314920	17562	131.49	18250	18300	17950	23700	12770	18240	18068.27	0.62	0	-5946	18540	18390	18240	18090	17940	18315	18015	55	5460	500	13130	10	1	10906701	1969	2256.25	2.87	12	0.16	8.00	6288.00	29450	20231206	-38.71	15020	20230727	20.17	25400	-28.94	20240104	17440	3.50	20240704	29450	-38.71	20231206	15020	20.17	20230727	3.47	N	032300	500	54 억		67516	N	N	0	N	00	N
115	20240711	150409	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17990	-250	5	-1.37	280205180	15501	116.06	18250	18300	17990	23700	12770	18240	18076.59	0.62	0	-4733	18540	18390	18240	18090	17940	18315	18015	55	5460	500	13130	10	1	10906701	1962	2248.75	2.86	12	0.14	8.00	6288.00	29450	20231206	-38.91	15020	20230727	19.77	25400	-29.17	20240104	17440	3.15	20240704	29450	-38.91	20231206	15020	19.77	20230727	3.47	N	032300	500	54 억		67516	N	N	0	N	00	N
116	20240711	140408	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18070	-170	5	-0.93	239030780	13217	98.96	18250	18300	18000	23700	12770	18240	18085.10	0.62	0	-3917	18540	18390	18240	18090	17940	18315	18015	55	5460	500	13130	10	1	10906701	1971	2258.75	2.87	12	0.12	8.00	6288.00	29450	20231206	-38.64	15020	20230727	20.31	25400	-28.86	20240104	17440	3.61	20240704	29450	-38.64	20231206	15020	20.31	20230727	3.47	N	032300	500	54 억		67516	N	N	0	N	00	N
117	20240711	130407	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18040	-200	5	-1.10	190072960	10499	78.61	18250	18300	18000	23700	12770	18240	18103.91	0.62	0	-2679	18540	18390	18240	18090	17940	18315	18015	55	5460	500	13130	10	1	10906701	1968	2255.00	2.87	12	0.10	8.00	6288.00	29450	20231206	-38.74	15020	20230727	20.11	25400	-28.98	20240104	17440	3.44	20240704	29450	-38.74	20231206	15020	20.11	20230727	3.47	N	032300	500	54 억		67516	N	N	0	N	00	N
118	20240711	120408	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18030	-210	5	-1.15	172997010	9552	71.52	18250	18300	18000	23700	12770	18240	18111.08	0.62	0	-2675	18540	18390	18240	18090	17940	18315	18015	55	5460	500	13130	10	1	10906701	1966	2253.75	2.87	12	0.09	8.00	6288.00	29450	20231206	-38.78	15020	20230727	20.04	25400	-29.02	20240104	17440	3.38	20240704	29450	-38.78	20231206	15020	20.04	20230727	3.47	N	032300	500	54 억		67516	N	N	0	N	00	N
119	20240711	110406	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18030	-210	5	-1.15	162482740	8969	67.15	18250	18300	18000	23700	12770	18240	18116.04	0.62	0	-2669	18540	18390	18240	18090	17940	18315	18015	55	5460	500	13130	10	1	10906701	1966	2253.75	2.87	12	0.08	8.00	6288.00	29450	20231206	-38.78	15020	20230727	20.04	25400	-29.02	20240104	17440	3.38	20240704	29450	-38.78	20231206	15020	20.04	20230727	3.47	N	032300	500	54 억		67516	N	N	0	N	00	N
120	20240711	100406	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18090	-150	5	-0.82	95713970	5273	39.48	18250	18300	18070	23700	12770	18240	18151.71	0.62	0	-918	18540	18390	18240	18090	17940	18315	18015	55	5460	500	13130	10	1	10906701	1973	2261.25	2.88	12	0.05	8.00	6288.00	29450	20231206	-38.57	15020	20230727	20.44	25400	-28.78	20240104	17440	3.73	20240704	29450	-38.57	20231206	15020	20.44	20230727	3.47	N	032300	500	54 억		67516	N	N	0	N	00	N
121	20240711	090404	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18250	10	2	0.05	7253490	398	2.98	18250	18300	18130	23700	12770	18240	18224.85	0.62	0	-92	18540	18390	18240	18090	17940	18315	18015	55	5460	500	13130	10	1	10906701	1990	2281.25	2.90	12	0.00	8.00	6288.00	29450	20231206	-38.03	15020	20230727	21.50	25400	-28.15	20240104	17440	4.64	20240704	29450	-38.03	20231206	15020	21.50	20230727	3.47	N	032300	500	54 억		67516	N	N	0	N	00	N
122	20240710	160405	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18240	30	2	0.16	238538590	13132	65.68	18390	18390	18090	23650	12750	18210	18164.53	0.59	0	3381	18863	18536	18373	18046	17883	18455	17965	55	5440	500	13110	10	1	10906701	1989	2280.00	2.90	12	0.12	8.00	6288.00	29450	20231206	-38.06	15020	20230727	21.44	25400	-28.19	20240104	17440	4.59	20240704	29450	-38.06	20231206	15020	21.44	20230727	3.50	N	032300	500	54 억		64135	N	N	0	N	00	N
123	20240710	150406	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18220	10	2	0.05	230888720	12712	63.58	18390	18390	18090	23650	12750	18210	18163.05	0.59	0	3346	18863	18536	18373	18046	17883	18455	17965	55	5440	500	13110	10	1	10906701	1987	2277.50	2.90	12	0.12	8.00	6288.00	29450	20231206	-38.13	15020	20230727	21.30	25400	-28.27	20240104	17440	4.47	20240704	29450	-38.13	20231206	15020	21.30	20230727	3.50	N	032300	500	54 억		64135	N	N	0	N	00	N
124	20240710	140405	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18200	-10	5	-0.05	219625970	12093	60.48	18390	18390	18090	23650	12750	18210	18161.41	0.59	0	3071	18863	18536	18373	18046	17883	18455	17965	55	5440	500	13110	10	1	10906701	1985	2275.00	2.89	12	0.11	8.00	6288.00	29450	20231206	-38.20	15020	20230727	21.17	25400	-28.35	20240104	17440	4.36	20240704	29450	-38.20	20231206	15020	21.17	20230727	3.50	N	032300	500	54 억		64135	N	N	0	N	00	N
125	20240710	130405	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18150	-60	5	-0.33	149951160	8260	41.31	18390	18390	18090	23650	12750	18210	18153.89	0.59	0	1233	18863	18536	18373	18046	17883	18455	17965	55	5440	500	13110	10	1	10906701	1980	2268.75	2.89	12	0.08	8.00	6288.00	29450	20231206	-38.37	15020	20230727	20.84	25400	-28.54	20240104	17440	4.07	20240704	29450	-38.37	20231206	15020	20.84	20230727	3.50	N	032300	500	54 억		64135	N	N	0	N	00	N
126	20240710	120403	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18170	-40	5	-0.22	137895760	7597	37.99	18390	18390	18090	23650	12750	18210	18151.34	0.59	0	1377	18863	18536	18373	18046	17883	18455	17965	55	5440	500	13110	10	1	10906701	1982	2271.25	2.89	12	0.07	8.00	6288.00	29450	20231206	-38.30	15020	20230727	20.97	25400	-28.46	20240104	17440	4.19	20240704	29450	-38.30	20231206	15020	20.97	20230727	3.50	N	032300	500	54 억		64135	N	N	0	N	00	N
127	20240710	110406	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18210	0	3	0.00	124666540	6869	34.35	18390	18390	18090	23650	12750	18210	18149.15	0.59	0	1481	18863	18536	18373	18046	17883	18455	17965	55	5440	500	13110	10	1	10906701	1986	2276.25	2.90	12	0.06	8.00	6288.00	29450	20231206	-38.17	15020	20230727	21.24	25400	-28.31	20240104	17440	4.42	20240704	29450	-38.17	20231206	15020	21.24	20230727	3.50	N	032300	500	54 억		64135	N	N	0	N	00	N
128	20240710	100402	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18180	-30	5	-0.16	94051450	5184	25.93	18390	18390	18090	23650	12750	18210	18142.64	0.59	0	1125	18863	18536	18373	18046	17883	18455	17965	55	5440	500	13110	10	1	10906701	1983	2272.50	2.89	12	0.05	8.00	6288.00	29450	20231206	-38.27	15020	20230727	21.04	25400	-28.43	20240104	17440	4.24	20240704	29450	-38.27	20231206	15020	21.04	20230727	3.50	N	032300	500	54 억		64135	N	N	0	N	00	N
129	20240710	090405	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18270	60	2	0.33	6552900	357	1.79	18390	18390	18210	23650	12750	18210	18355.46	0.59	0	-74	18863	18536	18373	18046	17883	18455	17965	55	5440	500	13110	10	1	10906701	1993	2283.75	2.91	12	0.00	8.00	6288.00	29450	20231206	-37.96	15020	20230727	21.64	25400	-28.07	20240104	17440	4.76	20240704	29450	-37.96	20231206	15020	21.64	20230727	3.50	N	032300	500	54 억		64135	N	N	0	N	00	N
130	20240709	160405	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18210	-100	5	-0.55	366661080	19941	59.37	18490	18700	18210	23800	12820	18310	18387.32	0.59	0	-489	18683	18496	18303	18116	17923	18590	18210	55	5490	500	13180	10	1	10906701	1986	2276.25	2.90	12	0.18	8.00	6288.00	29450	20231206	-38.17	15020	20230727	21.24	25400	-28.31	20240104	17440	4.42	20240704	29450	-38.17	20231206	15020	21.24	20230727	3.48	N	032300	500	54 억		64723	N	N	0	N	00	N
131	20240709	150405	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18210	-100	5	-0.55	355582310	19333	57.56	18490	18700	18210	23800	12820	18310	18392.51	0.59	0	-392	18683	18496	18303	18116	17923	18590	18210	55	5490	500	13180	10	1	10906701	1986	2276.25	2.90	12	0.18	8.00	6288.00	29450	20231206	-38.17	15020	20230727	21.24	25400	-28.31	20240104	17440	4.42	20240704	29450	-38.17	20231206	15020	21.24	20230727	3.48	N	032300	500	54 억		64723	N	N	0	N	00	N
132	20240709	140405	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18280	-30	5	-0.16	299990440	16289	48.50	18490	18700	18260	23800	12820	18310	18416.75	0.59	0	956	18683	18496	18303	18116	17923	18590	18210	55	5490	500	13180	10	1	10906701	1994	2285.00	2.91	12	0.15	8.00	6288.00	29450	20231206	-37.93	15020	20230727	21.70	25400	-28.03	20240104	17440	4.82	20240704	29450	-37.93	20231206	15020	21.70	20230727	3.48	N	032300	500	54 억		64723	N	N	0	N	00	N
133	20240709	130406	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18310	0	3	0.00	261989570	14212	42.31	18490	18700	18260	23800	12820	18310	18434.39	0.59	0	2581	18683	18496	18303	18116	17923	18590	18210	55	5490	500	13180	10	1	10906701	1997	2288.75	2.91	12	0.13	8.00	6288.00	29450	20231206	-37.83	15020	20230727	21.90	25400	-27.91	20240104	17440	4.99	20240704	29450	-37.83	20231206	15020	21.90	20230727	3.48	N	032300	500	54 억		64723	N	N	0	N	00	N
134	20240709	120407	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18270	-40	5	-0.22	232322090	12590	37.48	18490	18700	18260	23800	12820	18310	18452.91	0.59	0	3297	18683	18496	18303	18116	17923	18590	18210	55	5490	500	13180	10	1	10906701	1993	2283.75	2.91	12	0.12	8.00	6288.00	29450	20231206	-37.96	15020	20230727	21.64	25400	-28.07	20240104	17440	4.76	20240704	29450	-37.96	20231206	15020	21.64	20230727	3.48	N	032300	500	54 억		64723	N	N	0	N	00	N
135	20240709	110406	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18370	60	2	0.33	185022620	10007	29.79	18490	18700	18300	23800	12820	18310	18489.32	0.59	0	3182	18683	18496	18303	18116	17923	18590	18210	55	5490	500	13180	10	1	10906701	2004	2296.25	2.92	12	0.09	8.00	6288.00	29450	20231206	-37.62	15020	20230727	22.30	25400	-27.68	20240104	17440	5.33	20240704	29450	-37.62	20231206	15020	22.30	20230727	3.48	N	032300	500	54 억		64723	N	N	0	N	00	N
136	20240709	100405	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18490	180	2	0.98	165243190	8933	26.60	18490	18700	18300	23800	12820	18310	18498.06	0.59	0	2796	18683	18496	18303	18116	17923	18590	18210	55	5490	500	13180	10	1	10906701	2017	2311.25	2.94	12	0.08	8.00	6288.00	29450	20231206	-37.22	15020	20230727	23.10	25400	-27.20	20240104	17440	6.02	20240704	29450	-37.22	20231206	15020	23.10	20230727	3.48	N	032300	500	54 억		64723	N	N	0	N	00	N
137	20240709	090405	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18440	130	2	0.71	4322920	235	0.70	18490	18490	18310	23800	12820	18310	18395.40	0.59	0	4	18683	18496	18303	18116	17923	18590	18210	55	5490	500	13180	10	1	10906701	2011	2305.00	2.93	12	0.00	8.00	6288.00	29450	20231206	-37.39	15020	20230727	22.77	25400	-27.40	20240104	17440	5.73	20240704	29450	-37.39	20231206	15020	22.77	20230727	3.48	N	032300	500	54 억		64723	N	N	0	N	00	N
138	20240708	160402	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18310	210	2	1.16	610968040	33393	92.79	18110	18490	18110	23500	12670	18100	18296.27	0.55	0	4619	18573	18336	17913	17676	17253	18455	17795	55	5400	500	13030	10	1	10906701	1997	2288.75	2.91	12	0.31	8.00	6288.00	29450	20231206	-37.83	15020	20230727	21.90	25400	-27.91	20240104	17440	4.99	20240704	29450	-37.83	20231206	15020	21.90	20230727	3.49	N	032300	500	54 억		59985	N	N	0	N	00	N
139	20240708	150404	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18290	190	2	1.05	588852580	32185	89.44	18110	18490	18110	23500	12670	18100	18295.87	0.55	0	4201	18573	18336	17913	17676	17253	18455	17795	55	5400	500	13030	10	1	10906701	1995	2286.25	2.91	12	0.30	8.00	6288.00	29450	20231206	-37.89	15020	20230727	21.77	25400	-27.99	20240104	17440	4.87	20240704	29450	-37.89	20231206	15020	21.77	20230727	3.49	N	032300	500	54 억		59985	N	N	0	N	00	N
140	20240708	140404	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18310	210	2	1.16	558294960	30514	84.79	18110	18490	18110	23500	12670	18100	18296.35	0.55	0	3040	18573	18336	17913	17676	17253	18455	17795	55	5400	500	13030	10	1	10906701	1997	2288.75	2.91	12	0.28	8.00	6288.00	29450	20231206	-37.83	15020	20230727	21.90	25400	-27.91	20240104	17440	4.99	20240704	29450	-37.83	20231206	15020	21.90	20230727	3.49	N	032300	500	54 억		59985	N	N	0	N	00	N
141	20240708	130401	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18230	130	2	0.72	470451080	25697	71.41	18110	18490	18110	23500	12670	18100	18307.63	0.55	0	-518	18573	18336	17913	17676	17253	18455	17795	55	5400	500	13030	10	1	10906701	1988	2278.75	2.90	12	0.24	8.00	6288.00	29450	20231206	-38.10	15020	20230727	21.37	25400	-28.23	20240104	17440	4.53	20240704	29450	-38.10	20231206	15020	21.37	20230727	3.49	N	032300	500	54 억		59985	N	N	0	N	00	N
142	20240708	120403	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18360	260	2	1.44	429040620	23431	65.11	18110	18490	18110	23500	12670	18100	18310.81	0.55	0	-761	18573	18336	17913	17676	17253	18455	17795	55	5400	500	13030	10	1	10906701	2002	2295.00	2.92	12	0.21	8.00	6288.00	29450	20231206	-37.66	15020	20230727	22.24	25400	-27.72	20240104	17440	5.28	20240704	29450	-37.66	20231206	15020	22.24	20230727	3.49	N	032300	500	54 억		59985	N	N	0	N	00	N
143	20240708	110401	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18270	170	2	0.94	341319950	18623	51.75	18110	18490	18110	23500	12670	18100	18327.87	0.55	0	-1827	18573	18336	17913	17676	17253	18455	17795	55	5400	500	13030	10	1	10906701	1993	2283.75	2.91	12	0.17	8.00	6288.00	29450	20231206	-37.96	15020	20230727	21.64	25400	-28.07	20240104	17440	4.76	20240704	29450	-37.96	20231206	15020	21.64	20230727	3.49	N	032300	500	54 억		59985	N	N	0	N	00	N
144	20240708	100402	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18330	230	2	1.27	284600770	15523	43.14	18110	18490	18110	23500	12670	18100	18334.13	0.55	0	-839	18573	18336	17913	17676	17253	18455	17795	55	5400	500	13030	10	1	10906701	1999	2291.25	2.92	12	0.14	8.00	6288.00	29450	20231206	-37.76	15020	20230727	22.04	25400	-27.83	20240104	17440	5.10	20240704	29450	-37.76	20231206	15020	22.04	20230727	3.49	N	032300	500	54 억		59985	N	N	0	N	00	N
145	20240708	090402	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18200	100	2	0.55	11328410	625	1.74	18110	18250	18110	23500	12670	18100	18125.46	0.55	0	35	18573	18336	17913	17676	17253	18455	17795	55	5400	500	13030	10	1	10906701	1985	2275.00	2.89	12	0.01	8.00	6288.00	29450	20231206	-38.20	15020	20230727	21.17	25400	-28.35	20240104	17440	4.36	20240704	29450	-38.20	20231206	15020	21.17	20230727	3.49	N	032300	500	54 억		59985	N	N	0	N	00	N
146	20240705	160401	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18100	540	2	3.08	629175120	35128	103.47	17490	18150	17490	22800	12300	17560	17910.37	0.46	0	9900	18000	17780	17610	17390	17220	17695	17305	55	5240	500	12640	10	1	10906701	1974	2262.50	2.88	12	0.32	8.00	6288.00	29450	20231206	-38.54	15020	20230727	20.51	25400	-28.74	20240104	17440	3.78	20240704	29450	-38.54	20231206	15020	20.51	20230727	3.52	N	032300	500	54 억		50205	N	N	0	N	00	N
147	20240705	150402	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18100	540	2	3.08	525496110	29391	86.57	17490	18150	17490	22800	12300	17560	17879.49	0.46	0	7645	18000	17780	17610	17390	17220	17695	17305	55	5240	500	12640	10	1	10906701	1974	2262.50	2.88	12	0.27	8.00	6288.00	29450	20231206	-38.54	15020	20230727	20.51	25400	-28.74	20240104	17440	3.78	20240704	29450	-38.54	20231206	15020	20.51	20230727	3.52	N	032300	500	54 억		50205	N	N	0	N	00	N
148	20240705	140402	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18000	440	2	2.51	447642690	25066	73.83	17490	18150	17490	22800	12300	17560	17858.56	0.46	0	6999	18000	17780	17610	17390	17220	17695	17305	55	5240	500	12640	10	1	10906701	1963	2250.00	2.86	12	0.23	8.00	6288.00	29450	20231206	-38.88	15020	20230727	19.84	25400	-29.13	20240104	17440	3.21	20240704	29450	-38.88	20231206	15020	19.84	20230727	3.52	N	032300	500	54 억		50205	N	N	0	N	00	N
149	20240705	130401	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17980	420	2	2.39	412199830	23094	68.03	17490	18150	17490	22800	12300	17560	17848.78	0.46	0	6787	18000	17780	17610	17390	17220	17695	17305	55	5240	500	12640	10	1	10906701	1961	2247.50	2.86	12	0.21	8.00	6288.00	29450	20231206	-38.95	15020	20230727	19.71	25400	-29.21	20240104	17440	3.10	20240704	29450	-38.95	20231206	15020	19.71	20230727	3.52	N	032300	500	54 억		50205	N	N	0	N	00	N
150	20240705	120402	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17870	310	2	1.77	288623760	16232	47.81	17490	17970	17490	22800	12300	17560	17781.16	0.46	0	4739	18000	17780	17610	17390	17220	17695	17305	55	5240	500	12640	10	1	10906701	1949	2233.75	2.84	12	0.15	8.00	6288.00	29450	20231206	-39.32	15020	20230727	18.97	25400	-29.65	20240104	17440	2.47	20240704	29450	-39.32	20231206	15020	18.97	20230727	3.52	N	032300	500	54 억		50205	N	N	0	N	00	N
151	20240705	110400	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17780	220	2	1.25	148680920	8402	24.75	17490	17870	17490	22800	12300	17560	17695.90	0.46	0	3602	18000	17780	17610	17390	17220	17695	17305	55	5240	500	12640	10	1	10906701	1939	2222.50	2.83	12	0.08	8.00	6288.00	29450	20231206	-39.63	15020	20230727	18.38	25400	-30.00	20240104	17440	1.95	20240704	29450	-39.63	20231206	15020	18.38	20230727	3.52	N	032300	500	54 억		50205	N	N	0	N	00	N
152	20240705	100401	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17850	290	2	1.65	103553880	5864	17.27	17490	17870	17490	22800	12300	17560	17659.26	0.46	0	3682	18000	17780	17610	17390	17220	17695	17305	55	5240	500	12640	10	1	10906701	1947	2231.25	2.84	12	0.05	8.00	6288.00	29450	20231206	-39.39	15020	20230727	18.84	25400	-29.72	20240104	17440	2.35	20240704	29450	-39.39	20231206	15020	18.84	20230727	3.52	N	032300	500	54 억		50205	N	N	0	N	00	N
153	20240705	090402	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17680	120	2	0.68	3962500	226	0.67	17490	17680	17490	22800	12300	17560	17533.19	0.46	0	2	18000	17780	17610	17390	17220	17695	17305	55	5240	500	12640	10	1	10906701	1928	2210.00	2.81	12	0.00	8.00	6288.00	29450	20231206	-39.97	15020	20230727	17.71	25400	-30.39	20240104	17440	1.38	20240704	29450	-39.97	20231206	15020	17.71	20230727	3.52	N	032300	500	54 억		50205	N	N	0	N	00	N
154	20240704	160359	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17560	-230	5	-1.29	596496770	33845	177.26	17790	17830	17440	23100	12460	17790	17624.37	0.50	0	-4136	18196	17992	17796	17592	17396	17895	17495	55	5310	500	12800	10	1	10906701	1915	2195.00	2.79	12	0.31	8.00	6288.00	29450	20231206	-40.37	15020	20230727	16.91	25400	-30.87	20240104	17440	0.69	20240704	29450	-40.37	20231206	15020	16.91	20230727	3.51	N	032300	500	54 억		54485	N	N	0	N	00	N
155	20240704	150401	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17550	-240	5	-1.35	555271530	31494	164.95	17790	17830	17440	23100	12460	17790	17631.03	0.50	0	-3743	18196	17992	17796	17592	17396	17895	17495	55	5310	500	12800	10	1	10906701	1914	2193.75	2.79	12	0.29	8.00	6288.00	29450	20231206	-40.41	15020	20230727	16.84	25400	-30.91	20240104	17440	0.63	20240704	29450	-40.41	20231206	15020	16.84	20230727	3.51	N	032300	500	54 억		54485	N	N	0	N	00	N
156	20240704	140401	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17470	-320	5	-1.80	517345080	29334	153.64	17790	17830	17440	23100	12460	17790	17636.36	0.50	0	-2235	18196	17992	17796	17592	17396	17895	17495	55	5310	500	12800	10	1	10906701	1905	2183.75	2.78	12	0.27	8.00	6288.00	29450	20231206	-40.68	15020	20230727	16.31	25400	-31.22	20240104	17440	0.17	20240704	29450	-40.68	20231206	15020	16.31	20230727	3.51	N	032300	500	54 억		54485	N	N	0	N	00	N
157	20240704	130401	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17560	-230	5	-1.29	417196690	23619	123.71	17790	17830	17550	23100	12460	17790	17663.61	0.50	0	-1034	18196	17992	17796	17592	17396	17895	17495	55	5310	500	12800	10	1	10906701	1915	2195.00	2.79	12	0.22	8.00	6288.00	29450	20231206	-40.37	15020	20230727	16.91	25400	-30.87	20240104	17450	0.63	20240605	29450	-40.37	20231206	15020	16.91	20230727	3.51	N	032300	500	54 억		54485	N	N	0	N	00	N
158	20240704	120400	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17660	-130	5	-0.73	330147610	18673	97.80	17790	17830	17580	23100	12460	17790	17680.48	0.50	0	-50	18196	17992	17796	17592	17396	17895	17495	55	5310	500	12800	10	1	10906701	1926	2207.50	2.81	12	0.17	8.00	6288.00	29450	20231206	-40.03	15020	20230727	17.58	25400	-30.47	20240104	17450	1.20	20240605	29450	-40.03	20231206	15020	17.58	20230727	3.51	N	032300	500	54 억		54485	N	N	0	N	00	N
159	20240704	110400	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17720	-70	5	-0.39	290542430	16433	86.07	17790	17830	17580	23100	12460	17790	17680.43	0.50	0	1136	18196	17992	17796	17592	17396	17895	17495	55	5310	500	12800	10	1	10906701	1933	2215.00	2.82	12	0.15	8.00	6288.00	29450	20231206	-39.83	15020	20230727	17.98	25400	-30.24	20240104	17450	1.55	20240605	29450	-39.83	20231206	15020	17.98	20230727	3.51	N	032300	500	54 억		54485	N	N	0	N	00	N
160	20240704	100400	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17830	40	2	0.22	201012860	11385	59.63	17790	17830	17580	23100	12460	17790	17655.94	0.50	0	3242	18196	17992	17796	17592	17396	17895	17495	55	5310	500	12800	10	1	10906701	1945	2228.75	2.84	12	0.10	8.00	6288.00	29450	20231206	-39.46	15020	20230727	18.71	25400	-29.80	20240104	17450	2.18	20240605	29450	-39.46	20231206	15020	18.71	20230727	3.51	N	032300	500	54 억		54485	N	N	0	N	00	N
161	20240704	090400	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17800	10	2	0.06	10264830	577	3.02	17790	17800	17730	23100	12460	17790	17790.00	0.50	0	55	18196	17992	17796	17592	17396	17895	17495	55	5310	500	12800	10	1	10906701	1941	2225.00	2.83	12	0.01	8.00	6288.00	29450	20231206	-39.56	15020	20230727	18.51	25400	-29.92	20240104	17450	2.01	20240605	29450	-39.56	20231206	15020	18.51	20230727	3.51	N	032300	500	54 억		54485	N	N	0	N	00	N
162	20240703	160358	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17790	-50	5	-0.28	337237630	19023	77.59	18000	18000	17600	23150	12490	17840	17727.74	0.54	0	-4364	18466	18152	17976	17662	17486	18065	17575	55	5310	500	12840	10	1	10906701	1940	2223.75	2.83	12	0.17	8.00	6288.00	29450	20231206	-39.59	15020	20230727	18.44	25400	-29.96	20240104	17450	1.95	20240605	29450	-39.59	20231206	15020	18.44	20230727	3.53	N	032300	500	54 억		58842	N	N	0	N	00	N
163	20240703	150400	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17790	-50	5	-0.28	325272290	18349	74.84	18000	18000	17600	23150	12490	17840	17726.98	0.54	0	-4350	18466	18152	17976	17662	17486	18065	17575	55	5310	500	12840	10	1	10906701	1940	2223.75	2.83	12	0.17	8.00	6288.00	29450	20231206	-39.59	15020	20230727	18.44	25400	-29.96	20240104	17450	1.95	20240605	29450	-39.59	20231206	15020	18.44	20230727	3.53	N	032300	500	54 억		58842	N	N	0	N	00	N
164	20240703	140400	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17800	-40	5	-0.22	297978490	16811	68.57	18000	18000	17600	23150	12490	17840	17725.21	0.54	0	-4552	18466	18152	17976	17662	17486	18065	17575	55	5310	500	12840	10	1	10906701	1941	2225.00	2.83	12	0.15	8.00	6288.00	29450	20231206	-39.56	15020	20230727	18.51	25400	-29.92	20240104	17450	2.01	20240605	29450	-39.56	20231206	15020	18.51	20230727	3.53	N	032300	500	54 억		58842	N	N	0	N	00	N
165	20240703	130359	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17850	10	2	0.06	259599190	14651	59.76	18000	18000	17600	23150	12490	17840	17718.87	0.54	0	-4403	18466	18152	17976	17662	17486	18065	17575	55	5310	500	12840	10	1	10906701	1947	2231.25	2.84	12	0.13	8.00	6288.00	29450	20231206	-39.39	15020	20230727	18.84	25400	-29.72	20240104	17450	2.29	20240605	29450	-39.39	20231206	15020	18.84	20230727	3.53	N	032300	500	54 억		58842	N	N	0	N	00	N
166	20240703	120359	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17730	-110	5	-0.62	207684070	11723	47.81	18000	18000	17600	23150	12490	17840	17715.95	0.54	0	-4524	18466	18152	17976	17662	17486	18065	17575	55	5310	500	12840	10	1	10906701	1934	2216.25	2.82	12	0.11	8.00	6288.00	29450	20231206	-39.80	15020	20230727	18.04	25400	-30.20	20240104	17450	1.60	20240605	29450	-39.80	20231206	15020	18.04	20230727	3.53	N	032300	500	54 억		58842	N	N	0	N	00	N
167	20240703	110400	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17680	-160	5	-0.90	197209800	11132	45.40	18000	18000	17600	23150	12490	17840	17715.58	0.54	0	-4198	18466	18152	17976	17662	17486	18065	17575	55	5310	500	12840	10	1	10906701	1928	2210.00	2.81	12	0.10	8.00	6288.00	29450	20231206	-39.97	15020	20230727	17.71	25400	-30.39	20240104	17450	1.32	20240605	29450	-39.97	20231206	15020	17.71	20230727	3.53	N	032300	500	54 억		58842	N	N	0	N	00	N
168	20240703	100400	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17740	-100	5	-0.56	110136290	6197	25.28	18000	18000	17640	23150	12490	17840	17772.52	0.54	0	-2028	18466	18152	17976	17662	17486	18065	17575	55	5310	500	12840	10	1	10906701	1935	2217.50	2.82	12	0.06	8.00	6288.00	29450	20231206	-39.76	15020	20230727	18.11	25400	-30.16	20240104	17450	1.66	20240605	29450	-39.76	20231206	15020	18.11	20230727	3.53	N	032300	500	54 억		58842	N	N	0	N	00	N
169	20240703	090359	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17970	130	2	0.73	6202090	347	1.42	18000	18000	17800	23150	12490	17840	17873.46	0.54	0	-210	18466	18152	17976	17662	17486	18065	17575	55	5310	500	12840	10	1	10906701	1960	2246.25	2.86	12	0.00	8.00	6288.00	29450	20231206	-38.98	15020	20230727	19.64	25400	-29.25	20240104	17450	2.98	20240605	29450	-38.98	20231206	15020	19.64	20230727	3.53	N	032300	500	54 억		58842	N	N	0	N	00	N
170	20240702	160358	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17840	-450	5	-2.46	439319580	24459	67.42	18240	18290	17800	23750	12810	18290	17961.47	0.62	0	-8738	18890	18590	18160	17860	17430	18740	18010	55	5460	500	13160	10	1	10906701	1946	2230.00	2.84	12	0.22	8.00	6288.00	29450	20231206	-39.42	15020	20230727	18.77	25400	-29.76	20240104	17450	2.23	20240605	29450	-39.42	20231206	15020	18.77	20230727	3.53	N	032300	500	54 억		67744	N	N	0	N	00	N
171	20240702	150358	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17840	-450	5	-2.46	417828280	23255	64.10	18240	18290	17800	23750	12810	18290	17967.24	0.62	0	-8626	18890	18590	18160	17860	17430	18740	18010	55	5460	500	13160	10	1	10906701	1946	2230.00	2.84	12	0.21	8.00	6288.00	29450	20231206	-39.42	15020	20230727	18.77	25400	-29.76	20240104	17450	2.23	20240605	29450	-39.42	20231206	15020	18.77	20230727	3.53	N	032300	500	54 억		67744	N	N	0	N	00	N
172	20240702	140358	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17890	-400	5	-2.19	392734320	21849	60.22	18240	18290	17800	23750	12810	18290	17974.93	0.62	0	-8665	18890	18590	18160	17860	17430	18740	18010	55	5460	500	13160	10	1	10906701	1951	2236.25	2.85	12	0.20	8.00	6288.00	29450	20231206	-39.25	15020	20230727	19.11	25400	-29.57	20240104	17450	2.52	20240605	29450	-39.25	20231206	15020	19.11	20230727	3.53	N	032300	500	54 억		67744	N	N	0	N	00	N
173	20240702	130359	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17940	-350	5	-1.91	379998120	21138	58.27	18240	18290	17800	23750	12810	18290	17977.01	0.62	0	-8261	18890	18590	18160	17860	17430	18740	18010	55	5460	500	13160	10	1	10906701	1957	2242.50	2.85	12	0.19	8.00	6288.00	29450	20231206	-39.08	15020	20230727	19.44	25400	-29.37	20240104	17450	2.81	20240605	29450	-39.08	20231206	15020	19.44	20230727	3.53	N	032300	500	54 억		67744	N	N	0	N	00	N
174	20240702	120359	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17880	-410	5	-2.24	359393900	19986	55.09	18240	18290	17800	23750	12810	18290	17982.28	0.62	0	-8422	18890	18590	18160	17860	17430	18740	18010	55	5460	500	13160	10	1	10906701	1950	2235.00	2.84	12	0.18	8.00	6288.00	29450	20231206	-39.29	15020	20230727	19.04	25400	-29.61	20240104	17450	2.46	20240605	29450	-39.29	20231206	15020	19.04	20230727	3.53	N	032300	500	54 억		67744	N	N	0	N	00	N
175	20240702	110358	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17940	-350	5	-1.91	312382690	17356	47.84	18240	18290	17800	23750	12810	18290	17998.54	0.62	0	-8718	18890	18590	18160	17860	17430	18740	18010	55	5460	500	13160	10	1	10906701	1957	2242.50	2.85	12	0.16	8.00	6288.00	29450	20231206	-39.08	15020	20230727	19.44	25400	-29.37	20240104	17450	2.81	20240605	29450	-39.08	20231206	15020	19.44	20230727	3.53	N	032300	500	54 억		67744	N	N	0	N	00	N
176	20240702	100358	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17810	-480	5	-2.62	282445200	15680	43.22	18240	18290	17800	23750	12810	18290	18013.09	0.62	0	-8151	18890	18590	18160	17860	17430	18740	18010	55	5460	500	13160	10	1	10906701	1942	2226.25	2.83	12	0.14	8.00	6288.00	29450	20231206	-39.52	15020	20230727	18.58	25400	-29.88	20240104	17450	2.06	20240605	29450	-39.52	20231206	15020	18.58	20230727	3.53	N	032300	500	54 억		67744	N	N	0	N	00	N
177	20240702	090359	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18240	-50	5	-0.27	15944130	874	2.41	18240	18270	18240	23750	12810	18290	18242.71	0.62	0	-50	18890	18590	18160	17860	17430	18740	18010	55	5460	500	13160	10	1	10906701	1989	2280.00	2.90	12	0.01	8.00	6288.00	29450	20231206	-38.06	15020	20230727	21.44	25400	-28.19	20240104	17450	4.53	20240605	29450	-38.06	20231206	15020	21.44	20230727	3.53	N	032300	500	54 억		67744	N	N	0	N	00	N
178	20240701	160357	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18290	570	2	3.22	655043280	36042	229.27	17730	18460	17730	23000	12410	17720	18174.44	0.51	0	11694	18120	17920	17820	17620	17520	17870	17570	55	5280	500	12750	10	1	10906701	1995	2286.25	2.91	12	0.33	8.00	6288.00	29450	20231206	-37.89	15020	20230727	21.77	25400	-27.99	20240104	17450	4.81	20240605	29450	-37.89	20231206	15020	21.77	20230727	3.54	N	032300	500	54 억		55824	N	N	0	N	00	N
179	20240701	150359	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18260	540	2	3.05	615873640	33896	215.62	17730	18460	17730	23000	12410	17720	18169.51	0.51	0	11574	18120	17920	17820	17620	17520	17870	17570	55	5280	500	12750	10	1	10906701	1992	2282.50	2.90	12	0.31	8.00	6288.00	29450	20231206	-38.00	15020	20230727	21.57	25400	-28.11	20240104	17450	4.64	20240605	29450	-38.00	20231206	15020	21.57	20230727	3.54	N	032300	500	54 억		55824	N	N	0	N	00	N
180	20240701	140357	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18150	430	2	2.43	532117980	29293	186.34	17730	18460	17730	23000	12410	17720	18165.36	0.51	0	9248	18120	17920	17820	17620	17520	17870	17570	55	5280	500	12750	10	1	10906701	1980	2268.75	2.89	12	0.27	8.00	6288.00	29450	20231206	-38.37	15020	20230727	20.84	25400	-28.54	20240104	17450	4.01	20240605	29450	-38.37	20231206	15020	20.84	20230727	3.54	N	032300	500	54 억		55824	N	N	0	N	00	N
181	20240701	130358	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18150	430	2	2.43	250296230	13864	88.19	17730	18200	17730	23000	12410	17720	18053.68	0.51	0	5589	18120	17920	17820	17620	17520	17870	17570	55	5280	500	12750	10	1	10906701	1980	2268.75	2.89	12	0.13	8.00	6288.00	29450	20231206	-38.37	15020	20230727	20.84	25400	-28.54	20240104	17450	4.01	20240605	29450	-38.37	20231206	15020	20.84	20230727	3.54	N	032300	500	54 억		55824	N	N	0	N	00	N
182	20240701	120359	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18130	410	2	2.31	201900380	11194	71.21	17730	18200	17730	23000	12410	17720	18036.48	0.51	0	4352	18120	17920	17820	17620	17520	17870	17570	55	5280	500	12750	10	1	10906701	1977	2266.25	2.88	12	0.10	8.00	6288.00	29450	20231206	-38.44	15020	20230727	20.71	25400	-28.62	20240104	17450	3.90	20240605	29450	-38.44	20231206	15020	20.71	20230727	3.54	N	032300	500	54 억		55824	N	N	0	N	00	N
183	20240701	110357	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18040	320	2	1.81	127726240	7092	45.11	17730	18200	17730	23000	12410	17720	18009.90	0.51	0	2123	18120	17920	17820	17620	17520	17870	17570	55	5280	500	12750	10	1	10906701	1968	2255.00	2.87	12	0.07	8.00	6288.00	29450	20231206	-38.74	15020	20230727	20.11	25400	-28.98	20240104	17450	3.38	20240605	29450	-38.74	20231206	15020	20.11	20230727	3.54	N	032300	500	54 억		55824	N	N	0	N	00	N
184	20240701	100357	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18030	310	2	1.75	74579790	4146	26.37	17730	18200	17730	23000	12410	17720	17988.37	0.51	0	747	18120	17920	17820	17620	17520	17870	17570	55	5280	500	12750	10	1	10906701	1966	2253.75	2.87	12	0.04	8.00	6288.00	29450	20231206	-38.78	15020	20230727	20.04	25400	-29.02	20240104	17450	3.32	20240605	29450	-38.78	20231206	15020	20.04	20230727	3.54	N	032300	500	54 억		55824	N	N	0	N	00	N
185	20240701	090356	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17910	190	2	1.07	1401150	79	0.50	17730	17910	17730	23000	12410	17720	17736.08	0.51	0	3	18120	17920	17820	17620	17520	17870	17570	55	5280	500	12750	10	1	10906701	1953	2238.75	2.85	12	0.00	8.00	6288.00	29450	20231206	-39.19	15020	20230727	19.24	25400	-29.49	20240104	17450	2.64	20240605	29450	-39.19	20231206	15020	19.24	20230727	3.54	N	032300	500	54 억		55824	N	N	0	N	00	N