KissMeData/191420/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	160934	57	100.00	KOSDAQ		제약	N	N	N	N		N	19130	100	2	0.53	311707970	16595	197.84	19370	19370	18000	24700	13330	19030	18783.25	0.83	0	2694	19583	19306	19033	18756	18483	19445	18895	41	5670	500	11790	10	1	8108834	1551	-66.89	3.20	12	0.20	-286.00	5976.00	26100	20240522	-26.70	7430	20231023	157.47	26100	-26.70	20240522	10710	78.62	20240215	26100	-26.70	20240522	7430	157.47	20231023	1.47	N	191420	500	40 억		66963	N	N	0	N	00	N
3	20240731	150947	57	100.00	KOSDAQ		제약	N	N	N	N		N	18820	-210	5	-1.10	249226750	13323	158.83	19370	19370	18000	24700	13330	19030	18706.50	0.83	0	1245	19583	19306	19033	18756	18483	19445	18895	41	5670	500	11790	10	1	8108834	1526	-65.80	3.15	12	0.16	-286.00	5976.00	26100	20240522	-27.89	7430	20231023	153.30	26100	-27.89	20240522	10710	75.72	20240215	26100	-27.89	20240522	7430	153.30	20231023	1.47	N	191420	500	40 억		66963	N	N	0	N	00	N
4	20240731	140947	57	100.00	KOSDAQ		제약	N	N	N	N		N	18800	-230	5	-1.21	245963680	13150	156.77	19370	19370	18000	24700	13330	19030	18704.46	0.83	0	1254	19583	19306	19033	18756	18483	19445	18895	41	5670	500	11790	10	1	8108834	1524	-65.73	3.15	12	0.16	-286.00	5976.00	26100	20240522	-27.97	7430	20231023	153.03	26100	-27.97	20240522	10710	75.54	20240215	26100	-27.97	20240522	7430	153.03	20231023	1.47	N	191420	500	40 억		66963	N	N	0	N	00	N
5	20240731	130943	57	100.00	KOSDAQ		제약	N	N	N	N		N	18820	-210	5	-1.10	202174040	10833	129.15	19370	19370	18000	24700	13330	19030	18662.79	0.83	0	220	19583	19306	19033	18756	18483	19445	18895	41	5670	500	11790	10	1	8108834	1526	-65.80	3.15	12	0.13	-286.00	5976.00	26100	20240522	-27.89	7430	20231023	153.30	26100	-27.89	20240522	10710	75.72	20240215	26100	-27.89	20240522	7430	153.30	20231023	1.47	N	191420	500	40 억		66963	N	N	0	N	00	N
6	20240731	120943	57	100.00	KOSDAQ		제약	N	N	N	N		N	18550	-480	5	-2.52	152406800	8156	97.23	19370	19370	18000	24700	13330	19030	18686.46	0.83	0	-533	19583	19306	19033	18756	18483	19445	18895	41	5670	500	11790	10	1	8108834	1504	-64.86	3.10	12	0.10	-286.00	5976.00	26100	20240522	-28.93	7430	20231023	149.66	26100	-28.93	20240522	10710	73.20	20240215	26100	-28.93	20240522	7430	149.66	20231023	1.47	N	191420	500	40 억		66963	N	N	0	N	00	N
7	20240731	110946	57	100.00	KOSDAQ		제약	N	N	N	N		N	19170	140	2	0.74	55343330	2912	34.72	19370	19370	18800	24700	13330	19030	19005.26	0.83	0	-677	19583	19306	19033	18756	18483	19445	18895	41	5670	500	11790	10	1	8108834	1554	-67.03	3.21	12	0.04	-286.00	5976.00	26100	20240522	-26.55	7430	20231023	158.01	26100	-26.55	20240522	10710	78.99	20240215	26100	-26.55	20240522	7430	158.01	20231023	1.47	N	191420	500	40 억		66963	N	N	0	N	00	N
8	20240731	100941	57	100.00	KOSDAQ		제약	N	N	N	N		N	18970	-60	5	-0.32	44856610	2357	28.10	19370	19370	18800	24700	13330	19030	19031.23	0.83	0	-631	19583	19306	19033	18756	18483	19445	18895	41	5670	500	11790	10	1	8108834	1538	-66.33	3.17	12	0.03	-286.00	5976.00	26100	20240522	-27.32	7430	20231023	155.32	26100	-27.32	20240522	10710	77.12	20240215	26100	-27.32	20240522	7430	155.32	20231023	1.47	N	191420	500	40 억		66963	N	N	0	N	00	N
9	20240731	090941	57	100.00	KOSDAQ		제약	N	N	N	N		N	19000	-30	5	-0.16	18898420	983	11.72	19370	19370	18950	24700	13330	19030	19225.25	0.83	0	-311	19583	19306	19033	18756	18483	19445	18895	41	5670	500	11790	10	1	8108834	1541	-66.43	3.18	12	0.01	-286.00	5976.00	26100	20240522	-27.20	7430	20231023	155.72	26100	-27.20	20240522	10710	77.40	20240215	26100	-27.20	20240522	7430	155.72	20231023	1.47	N	191420	500	40 억		66963	N	N	0	N	00	N
10	20240730	160918	57	100.00	KOSDAQ		제약	N	N	N	N		N	19030	10	2	0.05	158954360	8388	117.78	19020	19310	18760	24700	13320	19020	18950.21	0.83	0	-51	19533	19276	19043	18786	18553	19405	18915	41	5680	500	11790	10	1	8108834	1543	-66.54	3.18	12	0.10	-286.00	5976.00	26100	20240522	-27.09	7430	20231023	156.12	26100	-27.09	20240522	10710	77.68	20240215	26100	-27.09	20240522	7430	156.12	20231023	1.46	N	191420	500	40 억		67119	N	N	0	N	00	N
11	20240730	150935	57	100.00	KOSDAQ		제약	N	N	N	N		N	18890	-130	5	-0.68	113456070	5988	84.08	19020	19310	18760	24700	13320	19020	18947.24	0.83	0	-159	19533	19276	19043	18786	18553	19405	18915	41	5680	500	11790	10	1	8108834	1532	-66.05	3.16	12	0.07	-286.00	5976.00	26100	20240522	-27.62	7430	20231023	154.24	26100	-27.62	20240522	10710	76.38	20240215	26100	-27.62	20240522	7430	154.24	20231023	1.46	N	191420	500	40 억		67119	N	N	0	N	00	N
12	20240730	140925	57	100.00	KOSDAQ		제약	N	N	N	N		N	18920	-100	5	-0.53	107516190	5672	79.64	19020	19310	18800	24700	13320	19020	18955.60	0.83	0	-305	19533	19276	19043	18786	18553	19405	18915	41	5680	500	11790	10	1	8108834	1534	-66.15	3.17	12	0.07	-286.00	5976.00	26100	20240522	-27.51	7430	20231023	154.64	26100	-27.51	20240522	10710	76.66	20240215	26100	-27.51	20240522	7430	154.64	20231023	1.46	N	191420	500	40 억		67119	N	N	0	N	00	N
13	20240730	130929	57	100.00	KOSDAQ		제약	N	N	N	N		N	18860	-160	5	-0.84	75611240	3977	55.84	19020	19310	18850	24700	13320	19020	19012.13	0.83	0	-616	19533	19276	19043	18786	18553	19405	18915	41	5680	500	11790	10	1	8108834	1529	-65.94	3.16	12	0.05	-286.00	5976.00	26100	20240522	-27.74	7430	20231023	153.84	26100	-27.74	20240522	10710	76.10	20240215	26100	-27.74	20240522	7430	153.84	20231023	1.46	N	191420	500	40 억		67119	N	N	0	N	00	N
14	20240730	120922	57	100.00	KOSDAQ		제약	N	N	N	N		N	19000	-20	5	-0.11	71512780	3760	52.79	19020	19310	18900	24700	13320	19020	19019.36	0.83	0	-563	19533	19276	19043	18786	18553	19405	18915	41	5680	500	11790	10	1	8108834	1541	-66.43	3.18	12	0.05	-286.00	5976.00	26100	20240522	-27.20	7430	20231023	155.72	26100	-27.20	20240522	10710	77.40	20240215	26100	-27.20	20240522	7430	155.72	20231023	1.46	N	191420	500	40 억		67119	N	N	0	N	00	N
15	20240730	110928	57	100.00	KOSDAQ		제약	N	N	N	N		N	19020	0	3	0.00	60935140	3201	44.95	19020	19310	18900	24700	13320	19020	19036.28	0.83	0	-263	19533	19276	19043	18786	18553	19405	18915	41	5680	500	11790	10	1	8108834	1542	-66.50	3.18	12	0.04	-286.00	5976.00	26100	20240522	-27.13	7430	20231023	155.99	26100	-27.13	20240522	10710	77.59	20240215	26100	-27.13	20240522	7430	155.99	20231023	1.46	N	191420	500	40 억		67119	N	N	0	N	00	N
16	20240730	100934	57	100.00	KOSDAQ		제약	N	N	N	N		N	19000	-20	5	-0.11	33041460	1728	24.26	19020	19310	18950	24700	13320	19020	19121.22	0.83	0	-346	19533	19276	19043	18786	18553	19405	18915	41	5680	500	11790	10	1	8108834	1541	-66.43	3.18	12	0.02	-286.00	5976.00	26100	20240522	-27.20	7430	20231023	155.72	26100	-27.20	20240522	10710	77.40	20240215	26100	-27.20	20240522	7430	155.72	20231023	1.46	N	191420	500	40 억		67119	N	N	0	N	00	N
17	20240730	090938	57	100.00	KOSDAQ		제약	N	N	N	N		N	19310	290	2	1.52	14029650	734	10.31	19020	19310	19020	24700	13320	19020	19113.96	0.83	0	72	19533	19276	19043	18786	18553	19405	18915	41	5680	500	11790	10	1	8108834	1566	-67.52	3.23	12	0.01	-286.00	5976.00	26100	20240522	-26.02	7430	20231023	159.89	26100	-26.02	20240522	10710	80.30	20240215	26100	-26.02	20240522	7430	159.89	20231023	1.46	N	191420	500	40 억		67119	N	N	0	N	00	N
18	20240729	160917	57	100.00	KOSDAQ		제약	N	N	N	N		N	19020	80	2	0.42	115781450	6117	23.25	18940	19300	18810	24600	13260	18940	18927.82	0.82	0	527	20026	19482	19046	18502	18066	19755	18775	41	5660	500	11740	10	1	8108834	1542	-66.50	3.18	12	0.08	-286.00	5976.00	26100	20240522	-27.13	7430	20231023	155.99	26100	-27.13	20240522	10710	77.59	20240215	26100	-27.13	20240522	7430	155.99	20231023	1.50	N	191420	500	40 억		66570	N	N	0	N	00	N
19	20240729	150932	57	100.00	KOSDAQ		제약	N	N	N	N		N	18950	10	2	0.05	93739800	4953	18.83	18940	19300	18810	24600	13260	18940	18925.86	0.82	0	635	20026	19482	19046	18502	18066	19755	18775	41	5660	500	11740	10	1	8108834	1537	-66.26	3.17	12	0.06	-286.00	5976.00	26100	20240522	-27.39	7430	20231023	155.05	26100	-27.39	20240522	10710	76.94	20240215	26100	-27.39	20240522	7430	155.05	20231023	1.50	N	191420	500	40 억		66570	N	N	0	N	00	N
20	20240729	140937	57	100.00	KOSDAQ		제약	N	N	N	N		N	18880	-60	5	-0.32	67820700	3579	13.61	18940	19300	18810	24600	13260	18940	18949.62	0.82	0	517	20026	19482	19046	18502	18066	19755	18775	41	5660	500	11740	10	1	8108834	1531	-66.01	3.16	12	0.04	-286.00	5976.00	26100	20240522	-27.66	7430	20231023	154.10	26100	-27.66	20240522	10710	76.28	20240215	26100	-27.66	20240522	7430	154.10	20231023	1.50	N	191420	500	40 억		66570	N	N	0	N	00	N
21	20240729	130936	57	100.00	KOSDAQ		제약	N	N	N	N		N	18910	-30	5	-0.16	55904260	2946	11.20	18940	19300	18810	24600	13260	18940	18976.33	0.82	0	400	20026	19482	19046	18502	18066	19755	18775	41	5660	500	11740	10	1	8108834	1533	-66.12	3.16	12	0.04	-286.00	5976.00	26100	20240522	-27.55	7430	20231023	154.51	26100	-27.55	20240522	10710	76.56	20240215	26100	-27.55	20240522	7430	154.51	20231023	1.50	N	191420	500	40 억		66570	N	N	0	N	00	N
22	20240729	120933	57	100.00	KOSDAQ		제약	N	N	N	N		N	18940	0	3	0.00	49723150	2619	9.96	18940	19300	18900	24600	13260	18940	18985.55	0.82	0	400	20026	19482	19046	18502	18066	19755	18775	41	5660	500	11740	10	1	8108834	1536	-66.22	3.17	12	0.03	-286.00	5976.00	26100	20240522	-27.43	7430	20231023	154.91	26100	-27.43	20240522	10710	76.84	20240215	26100	-27.43	20240522	7430	154.91	20231023	1.50	N	191420	500	40 억		66570	N	N	0	N	00	N
23	20240729	110924	57	100.00	KOSDAQ		제약	N	N	N	N		N	19080	140	2	0.74	48358380	2547	9.68	18940	19300	18900	24600	13260	18940	18986.41	0.82	0	401	20026	19482	19046	18502	18066	19755	18775	41	5660	500	11740	10	1	8108834	1547	-66.71	3.19	12	0.03	-286.00	5976.00	26100	20240522	-26.90	7430	20231023	156.80	26100	-26.90	20240522	10710	78.15	20240215	26100	-26.90	20240522	7430	156.80	20231023	1.50	N	191420	500	40 억		66570	N	N	0	N	00	N
24	20240729	100922	57	100.00	KOSDAQ		제약	N	N	N	N		N	18980	40	2	0.21	44368890	2337	8.88	18940	19300	18900	24600	13260	18940	18985.40	0.82	0	423	20026	19482	19046	18502	18066	19755	18775	41	5660	500	11740	10	1	8108834	1539	-66.36	3.18	12	0.03	-286.00	5976.00	26100	20240522	-27.28	7430	20231023	155.45	26100	-27.28	20240522	10710	77.22	20240215	26100	-27.28	20240522	7430	155.45	20231023	1.50	N	191420	500	40 억		66570	N	N	0	N	00	N
25	20240729	090921	57	100.00	KOSDAQ		제약	N	N	N	N		N	19290	350	2	1.85	23075410	1219	4.63	18940	19290	18900	24600	13260	18940	18929.79	0.82	0	416	20026	19482	19046	18502	18066	19755	18775	41	5660	500	11740	10	1	8108834	1564	-67.45	3.23	12	0.02	-286.00	5976.00	26100	20240522	-26.09	7430	20231023	159.62	26100	-26.09	20240522	10710	80.11	20240215	26100	-26.09	20240522	7430	159.62	20231023	1.50	N	191420	500	40 억		66570	N	N	0	N	00	N
26	20240726	160908	57	100.00	KOSDAQ		제약	N	N	N	N		N	18940	290	2	1.55	498125530	26152	302.13	18650	19590	18610	24200	13060	18650	19047.35	0.82	0	-171	19343	18996	18703	18356	18063	18850	18210	41	5550	500	11560	10	1	8108834	1536	-66.22	3.17	12	0.32	-286.00	5976.00	26100	20240522	-27.43	7430	20231023	154.91	26100	-27.43	20240522	10710	76.84	20240215	26100	-27.43	20240522	7430	154.91	20231023	1.50	N	191420	500	40 억		66716	N	N	0	N	00	N
27	20240726	150916	57	100.00	KOSDAQ		제약	N	N	N	N		N	19000	350	2	1.88	472012120	24761	286.06	18650	19590	18610	24200	13060	18650	19062.72	0.82	0	-248	19343	18996	18703	18356	18063	18850	18210	41	5550	500	11560	10	1	8108834	1541	-66.43	3.18	12	0.31	-286.00	5976.00	26100	20240522	-27.20	7430	20231023	155.72	26100	-27.20	20240522	10710	77.40	20240215	26100	-27.20	20240522	7430	155.72	20231023	1.50	N	191420	500	40 억		66716	N	N	0	N	00	N
28	20240726	140917	57	100.00	KOSDAQ		제약	N	N	N	N		N	18820	170	2	0.91	110987210	5834	67.40	18650	19240	18650	24200	13060	18650	19024.20	0.82	0	1704	19343	18996	18703	18356	18063	18850	18210	41	5550	500	11560	10	1	8108834	1526	-65.80	3.15	12	0.07	-286.00	5976.00	26100	20240522	-27.89	7430	20231023	153.30	26100	-27.89	20240522	10710	75.72	20240215	26100	-27.89	20240522	7430	153.30	20231023	1.50	N	191420	500	40 억		66716	N	N	0	N	00	N
29	20240726	130919	57	100.00	KOSDAQ		제약	N	N	N	N		N	18900	250	2	1.34	106159450	5578	64.44	18650	19240	18650	24200	13060	18650	19031.81	0.82	0	1648	19343	18996	18703	18356	18063	18850	18210	41	5550	500	11560	10	1	8108834	1533	-66.08	3.16	12	0.07	-286.00	5976.00	26100	20240522	-27.59	7430	20231023	154.37	26100	-27.59	20240522	10710	76.47	20240215	26100	-27.59	20240522	7430	154.37	20231023	1.50	N	191420	500	40 억		66716	N	N	0	N	00	N
30	20240726	120921	57	100.00	KOSDAQ		제약	N	N	N	N		N	19000	350	2	1.88	105193550	5527	63.85	18650	19240	18650	24200	13060	18650	19032.67	0.82	0	1648	19343	18996	18703	18356	18063	18850	18210	41	5550	500	11560	10	1	8108834	1541	-66.43	3.18	12	0.07	-286.00	5976.00	26100	20240522	-27.20	7430	20231023	155.72	26100	-27.20	20240522	10710	77.40	20240215	26100	-27.20	20240522	7430	155.72	20231023	1.50	N	191420	500	40 억		66716	N	N	0	N	00	N
31	20240726	110923	57	100.00	KOSDAQ		제약	N	N	N	N		N	19040	390	2	2.09	104965450	5515	63.71	18650	19240	18650	24200	13060	18650	19032.72	0.82	0	1648	19343	18996	18703	18356	18063	18850	18210	41	5550	500	11560	10	1	8108834	1544	-66.57	3.19	12	0.07	-286.00	5976.00	26100	20240522	-27.05	7430	20231023	156.26	26100	-27.05	20240522	10710	77.78	20240215	26100	-27.05	20240522	7430	156.26	20231023	1.50	N	191420	500	40 억		66716	N	N	0	N	00	N
32	20240726	100915	57	100.00	KOSDAQ		제약	N	N	N	N		N	18850	200	2	1.07	16248560	862	9.96	18650	19060	18650	24200	13060	18650	18849.84	0.82	0	-103	19343	18996	18703	18356	18063	18850	18210	41	5550	500	11560	10	1	8108834	1529	-65.91	3.15	12	0.01	-286.00	5976.00	26100	20240522	-27.78	7430	20231023	153.70	26100	-27.78	20240522	10710	76.00	20240215	26100	-27.78	20240522	7430	153.70	20231023	1.50	N	191420	500	40 억		66716	N	N	0	N	00	N
33	20240726	090914	57	100.00	KOSDAQ		제약	N	N	N	N		N	19000	350	2	1.88	1709800	91	1.05	18650	19060	18650	24200	13060	18650	18789.01	0.82	0	48	19343	18996	18703	18356	18063	18850	18210	41	5550	500	11560	10	1	8108834	1541	-66.43	3.18	12	0.00	-286.00	5976.00	26100	20240522	-27.20	7430	20231023	155.72	26100	-27.20	20240522	10710	77.40	20240215	26100	-27.20	20240522	7430	155.72	20231023	1.50	N	191420	500	40 억		66716	N	N	0	N	00	N
34	20240725	160913	57	100.00	KOSDAQ		제약	N	N	N	N		N	18650	-330	5	-1.74	151100760	8079	257.70	19050	19050	18410	24650	13290	18980	18702.90	0.83	0	-453	19373	19176	18993	18796	18613	19085	18705	41	5670	500	11760	10	1	8108834	1512	-65.21	3.12	12	0.10	-286.00	5976.00	26100	20240522	-28.54	7430	20231023	151.01	26100	-28.54	20240522	10710	74.14	20240215	26100	-28.54	20240522	7430	151.01	20231023	1.50	N	191420	500	40 억		67200	N	N	0	N	00	N
35	20240725	150924	57	100.00	KOSDAQ		제약	N	N	N	N		N	18870	-110	5	-0.58	131728930	7045	224.72	19050	19050	18410	24650	13290	18980	18698.22	0.83	0	-434	19373	19176	18993	18796	18613	19085	18705	41	5670	500	11760	10	1	8108834	1530	-65.98	3.16	12	0.09	-286.00	5976.00	26100	20240522	-27.70	7430	20231023	153.97	26100	-27.70	20240522	10710	76.19	20240215	26100	-27.70	20240522	7430	153.97	20231023	1.50	N	191420	500	40 억		67200	N	N	0	N	00	N
36	20240725	140921	57	100.00	KOSDAQ		제약	N	N	N	N		N	18870	-110	5	-0.58	112431250	6017	191.93	19050	19050	18410	24650	13290	18980	18685.60	0.83	0	-438	19373	19176	18993	18796	18613	19085	18705	41	5670	500	11760	10	1	8108834	1530	-65.98	3.16	12	0.07	-286.00	5976.00	26100	20240522	-27.70	7430	20231023	153.97	26100	-27.70	20240522	10710	76.19	20240215	26100	-27.70	20240522	7430	153.97	20231023	1.50	N	191420	500	40 억		67200	N	N	0	N	00	N
37	20240725	130914	57	100.00	KOSDAQ		제약	N	N	N	N		N	18840	-140	5	-0.74	103256160	5528	176.33	19050	19050	18410	24650	13290	18980	18678.76	0.83	0	-389	19373	19176	18993	18796	18613	19085	18705	41	5670	500	11760	10	1	8108834	1528	-65.87	3.15	12	0.07	-286.00	5976.00	26100	20240522	-27.82	7430	20231023	153.57	26100	-27.82	20240522	10710	75.91	20240215	26100	-27.82	20240522	7430	153.57	20231023	1.50	N	191420	500	40 억		67200	N	N	0	N	00	N
38	20240725	120921	57	100.00	KOSDAQ		제약	N	N	N	N		N	18910	-70	5	-0.37	101570120	5438	173.46	19050	19050	18410	24650	13290	18980	18677.84	0.83	0	-374	19373	19176	18993	18796	18613	19085	18705	41	5670	500	11760	10	1	8108834	1533	-66.12	3.16	12	0.07	-286.00	5976.00	26100	20240522	-27.55	7430	20231023	154.51	26100	-27.55	20240522	10710	76.56	20240215	26100	-27.55	20240522	7430	154.51	20231023	1.50	N	191420	500	40 억		67200	N	N	0	N	00	N
39	20240725	110918	57	100.00	KOSDAQ		제약	N	N	N	N		N	18990	10	2	0.05	99948880	5352	170.72	19050	19050	18410	24650	13290	18980	18675.05	0.83	0	-339	19373	19176	18993	18796	18613	19085	18705	41	5670	500	11760	10	1	8108834	1540	-66.40	3.18	12	0.07	-286.00	5976.00	26100	20240522	-27.24	7430	20231023	155.59	26100	-27.24	20240522	10710	77.31	20240215	26100	-27.24	20240522	7430	155.59	20231023	1.50	N	191420	500	40 억		67200	N	N	0	N	00	N
40	20240725	100911	57	100.00	KOSDAQ		제약	N	N	N	N		N	18910	-70	5	-0.37	59178200	3163	100.89	19050	19050	18420	24650	13290	18980	18709.52	0.83	0	-318	19373	19176	18993	18796	18613	19085	18705	41	5670	500	11760	10	1	8108834	1533	-66.12	3.16	12	0.04	-286.00	5976.00	26100	20240522	-27.55	7430	20231023	154.51	26100	-27.55	20240522	10710	76.56	20240215	26100	-27.55	20240522	7430	154.51	20231023	1.50	N	191420	500	40 억		67200	N	N	0	N	00	N
41	20240725	090908	57	100.00	KOSDAQ		제약	N	N	N	N		N	19050	70	2	0.37	304800	16	0.51	19050	19050	19050	24650	13290	18980	19050.00	0.83	0	-1	19373	19176	18993	18796	18613	19085	18705	41	5670	500	11760	10	1	8108834	1545	-66.61	3.19	12	0.00	-286.00	5976.00	26100	20240522	-27.01	7430	20231023	156.39	26100	-27.01	20240522	10710	77.87	20240215	26100	-27.01	20240522	7430	156.39	20231023	1.50	N	191420	500	40 억		67200	N	N	0	N	00	N
42	20240724	160908	57	100.00	KOSDAQ		제약	N	N	N	N		N	18980	-90	5	-0.47	59662890	3135	70.02	19060	19190	18810	24750	13350	19070	19033.28	0.83	0	-80	19430	19250	18950	18770	18470	19340	18860	41	5680	500	11820	10	1	8108834	1539	-66.36	3.18	12	0.04	-286.00	5976.00	26100	20240522	-27.28	7430	20231023	155.45	26100	-27.28	20240522	10710	77.22	20240215	26100	-27.28	20240522	7430	155.45	20231023	1.50	N	191420	500	40 억		67280	N	N	0	N	00	N
43	20240724	150922	57	100.00	KOSDAQ		제약	N	N	N	N		N	19130	60	2	0.31	47621900	2501	55.86	19060	19190	18810	24750	13350	19070	19041.14	0.83	0	-79	19430	19250	18950	18770	18470	19340	18860	41	5680	500	11820	10	1	8108834	1551	-66.89	3.20	12	0.03	-286.00	5976.00	26100	20240522	-26.70	7430	20231023	157.47	26100	-26.70	20240522	10710	78.62	20240215	26100	-26.70	20240522	7430	157.47	20231023	1.50	N	191420	500	40 억		67280	N	N	0	N	00	N
44	20240724	140915	57	100.00	KOSDAQ		제약	N	N	N	N		N	19010	-60	5	-0.31	28955830	1523	34.02	19060	19190	18810	24750	13350	19070	19012.36	0.83	0	-72	19430	19250	18950	18770	18470	19340	18860	41	5680	500	11820	10	1	8108834	1541	-66.47	3.18	12	0.02	-286.00	5976.00	26100	20240522	-27.16	7430	20231023	155.85	26100	-27.16	20240522	10710	77.50	20240215	26100	-27.16	20240522	7430	155.85	20231023	1.50	N	191420	500	40 억		67280	N	N	0	N	00	N
45	20240724	130922	57	100.00	KOSDAQ		제약	N	N	N	N		N	19040	-30	5	-0.16	26771040	1408	31.45	19060	19190	18810	24750	13350	19070	19013.52	0.83	0	-69	19430	19250	18950	18770	18470	19340	18860	41	5680	500	11820	10	1	8108834	1544	-66.57	3.19	12	0.02	-286.00	5976.00	26100	20240522	-27.05	7430	20231023	156.26	26100	-27.05	20240522	10710	77.78	20240215	26100	-27.05	20240522	7430	156.26	20231023	1.50	N	191420	500	40 억		67280	N	N	0	N	00	N
46	20240724	120919	57	100.00	KOSDAQ		제약	N	N	N	N		N	19060	-10	5	-0.05	23496920	1236	27.61	19060	19060	18810	24750	13350	19070	19010.45	0.83	0	-84	19430	19250	18950	18770	18470	19340	18860	41	5680	500	11820	10	1	8108834	1546	-66.64	3.19	12	0.02	-286.00	5976.00	26100	20240522	-26.97	7430	20231023	156.53	26100	-26.97	20240522	10710	77.96	20240215	26100	-26.97	20240522	7430	156.53	20231023	1.50	N	191420	500	40 억		67280	N	N	0	N	00	N
47	20240724	110916	57	100.00	KOSDAQ		제약	N	N	N	N		N	19000	-70	5	-0.37	16732710	881	19.68	19060	19060	18810	24750	13350	19070	18992.86	0.83	0	-105	19430	19250	18950	18770	18470	19340	18860	41	5680	500	11820	10	1	8108834	1541	-66.43	3.18	12	0.01	-286.00	5976.00	26100	20240522	-27.20	7430	20231023	155.72	26100	-27.20	20240522	10710	77.40	20240215	26100	-27.20	20240522	7430	155.72	20231023	1.50	N	191420	500	40 억		67280	N	N	0	N	00	N
48	20240724	100942	57	100.00	KOSDAQ		제약	N	N	N	N		N	18910	-160	5	-0.84	7270840	383	8.55	19060	19060	18810	24750	13350	19070	18983.92	0.83	0	-119	19430	19250	18950	18770	18470	19340	18860	41	5680	500	11820	10	1	8108834	1533	-66.12	3.16	12	0.00	-286.00	5976.00	26100	20240522	-27.55	7430	20231023	154.51	26100	-27.55	20240522	10710	76.56	20240215	26100	-27.55	20240522	7430	154.51	20231023	1.50	N	191420	500	40 억		67280	N	N	0	N	00	N
49	20240724	090909	57	100.00	KOSDAQ		제약	N	N	N	N		N	18810	-260	5	-1.36	2428730	128	2.86	19060	19060	18810	24750	13350	19070	18974.45	0.83	0	-6	19430	19250	18950	18770	18470	19340	18860	41	5680	500	11820	10	1	8108834	1525	-65.77	3.15	12	0.00	-286.00	5976.00	26100	20240522	-27.93	7430	20231023	153.16	26100	-27.93	20240522	10710	75.63	20240215	26100	-27.93	20240522	7430	153.16	20231023	1.50	N	191420	500	40 억		67280	N	N	0	N	00	N
50	20240723	160904	57	100.00	KOSDAQ		제약	N	N	N	N		N	19070	290	2	1.54	82511170	4377	60.64	18800	19130	18650	24400	13150	18780	18850.38	0.83	0	-206	19713	19246	19013	18546	18313	19130	18430	41	5620	500	11640	10	1	8108834	1546	-66.68	3.19	12	0.05	-286.00	5976.00	26100	20240522	-26.93	7430	20231023	156.66	26100	-26.93	20240522	10710	78.06	20240215	26100	-26.93	20240522	7430	156.66	20231023	1.50	N	191420	500	40 억		67486	N	N	0	N	00	N
51	20240723	150924	57	100.00	KOSDAQ		제약	N	N	N	N		N	18820	40	2	0.21	63880630	3393	47.01	18800	19130	18650	24400	13150	18780	18827.18	0.83	0	-564	19713	19246	19013	18546	18313	19130	18430	41	5620	500	11640	10	1	8108834	1526	-65.80	3.15	12	0.04	-286.00	5976.00	26100	20240522	-27.89	7430	20231023	153.30	26100	-27.89	20240522	10710	75.72	20240215	26100	-27.89	20240522	7430	153.30	20231023	1.50	N	191420	500	40 억		67486	N	N	0	N	00	N
52	20240723	140907	57	100.00	KOSDAQ		제약	N	N	N	N		N	18830	50	2	0.27	48101190	2552	35.36	18800	19130	18650	24400	13150	18780	18848.43	0.83	0	-483	19713	19246	19013	18546	18313	19130	18430	41	5620	500	11640	10	1	8108834	1527	-65.84	3.15	12	0.03	-286.00	5976.00	26100	20240522	-27.85	7430	20231023	153.43	26100	-27.85	20240522	10710	75.82	20240215	26100	-27.85	20240522	7430	153.43	20231023	1.50	N	191420	500	40 억		67486	N	N	0	N	00	N
53	20240723	130902	57	100.00	KOSDAQ		제약	N	N	N	N		N	18800	20	2	0.11	40083510	2124	29.43	18800	19130	18770	24400	13150	18780	18871.71	0.83	0	-482	19713	19246	19013	18546	18313	19130	18430	41	5620	500	11640	10	1	8108834	1524	-65.73	3.15	12	0.03	-286.00	5976.00	26100	20240522	-27.97	7430	20231023	153.03	26100	-27.97	20240522	10710	75.54	20240215	26100	-27.97	20240522	7430	153.03	20231023	1.50	N	191420	500	40 억		67486	N	N	0	N	00	N
54	20240723	120908	57	100.00	KOSDAQ		제약	N	N	N	N		N	18810	30	2	0.16	37358200	1979	27.42	18800	19130	18780	24400	13150	18780	18877.31	0.83	0	-409	19713	19246	19013	18546	18313	19130	18430	41	5620	500	11640	10	1	8108834	1525	-65.77	3.15	12	0.02	-286.00	5976.00	26100	20240522	-27.93	7430	20231023	153.16	26100	-27.93	20240522	10710	75.63	20240215	26100	-27.93	20240522	7430	153.16	20231023	1.50	N	191420	500	40 억		67486	N	N	0	N	00	N
55	20240723	110909	57	100.00	KOSDAQ		제약	N	N	N	N		N	19070	290	2	1.54	35166260	1863	25.81	18800	19130	18780	24400	13150	18780	18876.15	0.83	0	-401	19713	19246	19013	18546	18313	19130	18430	41	5620	500	11640	10	1	8108834	1546	-66.68	3.19	12	0.02	-286.00	5976.00	26100	20240522	-26.93	7430	20231023	156.66	26100	-26.93	20240522	10710	78.06	20240215	26100	-26.93	20240522	7430	156.66	20231023	1.50	N	191420	500	40 억		67486	N	N	0	N	00	N
56	20240723	100906	57	100.00	KOSDAQ		제약	N	N	N	N		N	18900	120	2	0.64	11862750	623	8.63	18800	19130	18800	24400	13150	18780	19041.33	0.83	0	-399	19713	19246	19013	18546	18313	19130	18430	41	5620	500	11640	10	1	8108834	1533	-66.08	3.16	12	0.01	-286.00	5976.00	26100	20240522	-27.59	7430	20231023	154.37	26100	-27.59	20240522	10710	76.47	20240215	26100	-27.59	20240522	7430	154.37	20231023	1.50	N	191420	500	40 억		67486	N	N	0	N	00	N
57	20240723	090914	57	100.00	KOSDAQ		제약	N	N	N	N		N	19010	230	2	1.22	1059480	56	0.78	18800	19010	18800	24400	13150	18780	18919.29	0.83	0	1	19713	19246	19013	18546	18313	19130	18430	41	5620	500	11640	10	1	8108834	1541	-66.47	3.18	12	0.00	-286.00	5976.00	26100	20240522	-27.16	7430	20231023	155.85	26100	-27.16	20240522	10710	77.50	20240215	26100	-27.16	20240522	7430	155.85	20231023	1.50	N	191420	500	40 억		67486	N	N	0	N	00	N
58	20240722	160858	57	100.00	KOSDAQ		제약	N	N	N	N		N	18780	-250	5	-1.31	132623770	6958	83.62	19030	19480	18780	24700	13330	19030	19064.79	0.85	0	-1756	19690	19360	19060	18730	18430	19345	18715	41	5670	500	11790	10	1	8108834	1523	-65.66	3.14	12	0.09	-286.00	5976.00	26100	20240522	-28.05	7430	20231023	152.76	26100	-28.05	20240522	10710	75.35	20240215	26100	-28.05	20240522	7430	152.76	20231023	1.53	N	191420	500	40 억		69242	N	N	0	N	00	N
59	20240722	150906	57	100.00	KOSDAQ		제약	N	N	N	N		N	19000	-30	5	-0.16	106945390	5597	67.26	19030	19480	18940	24700	13330	19030	19107.63	0.85	0	-1363	19690	19360	19060	18730	18430	19345	18715	41	5670	500	11790	10	1	8108834	1541	-66.43	3.18	12	0.07	-286.00	5976.00	26100	20240522	-27.20	7430	20231023	155.72	26100	-27.20	20240522	10710	77.40	20240215	26100	-27.20	20240522	7430	155.72	20231023	1.53	N	191420	500	40 억		69242	N	N	0	N	00	N
60	20240722	140912	57	100.00	KOSDAQ		제약	N	N	N	N		N	19230	200	2	1.05	75950980	3970	47.71	19030	19480	18940	24700	13330	19030	19131.23	0.85	0	-1356	19690	19360	19060	18730	18430	19345	18715	41	5670	500	11790	10	1	8108834	1559	-67.24	3.22	12	0.05	-286.00	5976.00	26100	20240522	-26.32	7430	20231023	158.82	26100	-26.32	20240522	10710	79.55	20240215	26100	-26.32	20240522	7430	158.82	20231023	1.53	N	191420	500	40 억		69242	N	N	0	N	00	N
61	20240722	130908	57	100.00	KOSDAQ		제약	N	N	N	N		N	19140	110	2	0.58	73672180	3851	46.28	19030	19480	18940	24700	13330	19030	19130.66	0.85	0	-1375	19690	19360	19060	18730	18430	19345	18715	41	5670	500	11790	10	1	8108834	1552	-66.92	3.20	12	0.05	-286.00	5976.00	26100	20240522	-26.67	7430	20231023	157.60	26100	-26.67	20240522	10710	78.71	20240215	26100	-26.67	20240522	7430	157.60	20231023	1.53	N	191420	500	40 억		69242	N	N	0	N	00	N
62	20240722	120905	57	100.00	KOSDAQ		제약	N	N	N	N		N	19110	80	2	0.42	71371810	3731	44.84	19030	19480	18940	24700	13330	19030	19129.40	0.85	0	-1375	19690	19360	19060	18730	18430	19345	18715	41	5670	500	11790	10	1	8108834	1550	-66.82	3.20	12	0.05	-286.00	5976.00	26100	20240522	-26.78	7430	20231023	157.20	26100	-26.78	20240522	10710	78.43	20240215	26100	-26.78	20240522	7430	157.20	20231023	1.53	N	191420	500	40 억		69242	N	N	0	N	00	N
63	20240722	110904	57	100.00	KOSDAQ		제약	N	N	N	N		N	19070	40	2	0.21	61741440	3225	38.76	19030	19480	19000	24700	13330	19030	19144.63	0.85	0	-1032	19690	19360	19060	18730	18430	19345	18715	41	5670	500	11790	10	1	8108834	1546	-66.68	3.19	12	0.04	-286.00	5976.00	26100	20240522	-26.93	7430	20231023	156.66	26100	-26.93	20240522	10710	78.06	20240215	26100	-26.93	20240522	7430	156.66	20231023	1.53	N	191420	500	40 억		69242	N	N	0	N	00	N
64	20240722	100905	57	100.00	KOSDAQ		제약	N	N	N	N		N	19150	120	2	0.63	48009550	2504	30.09	19030	19480	19030	24700	13330	19030	19173.14	0.85	0	-634	19690	19360	19060	18730	18430	19345	18715	41	5670	500	11790	10	1	8108834	1553	-66.96	3.20	12	0.03	-286.00	5976.00	26100	20240522	-26.63	7430	20231023	157.74	26100	-26.63	20240522	10710	78.80	20240215	26100	-26.63	20240522	7430	157.74	20231023	1.53	N	191420	500	40 억		69242	N	N	0	N	00	N
65	20240722	090907	57	100.00	KOSDAQ		제약	N	N	N	N		N	19480	450	2	2.36	2196900	115	1.38	19030	19480	19030	24700	13330	19030	19103.48	0.85	0	39	19690	19360	19060	18730	18430	19345	18715	41	5670	500	11790	10	1	8108834	1580	-68.11	3.26	12	0.00	-286.00	5976.00	26100	20240522	-25.36	7430	20231023	162.18	26100	-25.36	20240522	10710	81.89	20240215	26100	-25.36	20240522	7430	162.18	20231023	1.53	N	191420	500	40 억		69242	N	N	0	N	00	N
66	20240719	160842	57	100.00	KOSDAQ		제약	N	N	N	N		N	19030	0	3	0.00	157021630	8285	47.11	19030	19390	18760	24700	13330	19030	18952.52	0.85	0	85	20223	19626	19313	18716	18403	19470	18560	41	5670	500	11790	10	1	8108834	1543	-66.54	3.18	12	0.10	-286.00	5976.00	26100	20240522	-27.09	7430	20231023	156.12	26100	-27.09	20240522	10710	77.68	20240215	26100	-27.09	20240522	7430	156.12	20231023	1.53	N	191420	500	40 억		69102	N	N	0	N	00	N
67	20240719	150852	57	100.00	KOSDAQ		제약	N	N	N	N		N	18850	-180	5	-0.95	114304620	6037	34.33	19030	19390	18760	24700	13330	19030	18934.01	0.85	0	-284	20223	19626	19313	18716	18403	19470	18560	41	5670	500	11790	10	1	8108834	1529	-65.91	3.15	12	0.07	-286.00	5976.00	26100	20240522	-27.78	7430	20231023	153.70	26100	-27.78	20240522	10710	76.00	20240215	26100	-27.78	20240522	7430	153.70	20231023	1.53	N	191420	500	40 억		69102	N	N	0	N	00	N
68	20240719	140854	57	100.00	KOSDAQ		제약	N	N	N	N		N	18780	-250	5	-1.31	95120810	5021	28.55	19030	19390	18760	24700	13330	19030	18944.59	0.85	0	-234	20223	19626	19313	18716	18403	19470	18560	41	5670	500	11790	10	1	8108834	1523	-65.66	3.14	12	0.06	-286.00	5976.00	26100	20240522	-28.05	7430	20231023	152.76	26100	-28.05	20240522	10710	75.35	20240215	26100	-28.05	20240522	7430	152.76	20231023	1.53	N	191420	500	40 억		69102	N	N	0	N	00	N
69	20240719	130845	57	100.00	KOSDAQ		제약	N	N	N	N		N	18780	-250	5	-1.31	90783380	4790	27.24	19030	19390	18780	24700	13330	19030	18952.69	0.85	0	-181	20223	19626	19313	18716	18403	19470	18560	41	5670	500	11790	10	1	8108834	1523	-65.66	3.14	12	0.06	-286.00	5976.00	26100	20240522	-28.05	7430	20231023	152.76	26100	-28.05	20240522	10710	75.35	20240215	26100	-28.05	20240522	7430	152.76	20231023	1.53	N	191420	500	40 억		69102	N	N	0	N	00	N
70	20240719	120846	57	100.00	KOSDAQ		제약	N	N	N	N		N	18810	-220	5	-1.16	66350620	3490	19.84	19030	19390	18810	24700	13330	19030	19011.64	0.85	0	212	20223	19626	19313	18716	18403	19470	18560	41	5670	500	11790	10	1	8108834	1525	-65.77	3.15	12	0.04	-286.00	5976.00	26100	20240522	-27.93	7430	20231023	153.16	26100	-27.93	20240522	10710	75.63	20240215	26100	-27.93	20240522	7430	153.16	20231023	1.53	N	191420	500	40 억		69102	N	N	0	N	00	N
71	20240719	110853	57	100.00	KOSDAQ		제약	N	N	N	N		N	18990	-40	5	-0.21	53504990	2808	15.97	19030	19390	18810	24700	13330	19030	19054.48	0.85	0	200	20223	19626	19313	18716	18403	19470	18560	41	5670	500	11790	10	1	8108834	1540	-66.40	3.18	12	0.03	-286.00	5976.00	26100	20240522	-27.24	7430	20231023	155.59	26100	-27.24	20240522	10710	77.31	20240215	26100	-27.24	20240522	7430	155.59	20231023	1.53	N	191420	500	40 억		69102	N	N	0	N	00	N
72	20240719	100816	57	100.00	KOSDAQ		제약	N	N	N	N		N	19040	10	2	0.05	25498970	1330	7.56	19030	19390	19000	24700	13330	19030	19172.16	0.85	0	315	20223	19626	19313	18716	18403	19470	18560	41	5670	500	11790	10	1	8108834	1544	-66.57	3.19	12	0.02	-286.00	5976.00	26100	20240522	-27.05	7430	20231023	156.26	26100	-27.05	20240522	10710	77.78	20240215	26100	-27.05	20240522	7430	156.26	20231023	1.53	N	191420	500	40 억		69102	N	N	0	N	00	N
73	20240719	090858	57	100.00	KOSDAQ		제약	N	N	N	N		N	19000	-30	5	-0.16	3918070	206	1.17	19030	19180	19000	24700	13330	19030	19019.76	0.85	0	-18	20223	19626	19313	18716	18403	19470	18560	41	5670	500	11790	10	1	8108834	1541	-66.43	3.18	12	0.00	-286.00	5976.00	26100	20240522	-27.20	7430	20231023	155.72	26100	-27.20	20240522	10710	77.40	20240215	26100	-27.20	20240522	7430	155.72	20231023	1.53	N	191420	500	40 억		69102	N	N	0	N	00	N
74	20240718	160836	57	100.00	KOSDAQ		제약	N	N	N	N		N	19030	-890	5	-4.47	311899570	16109	187.29	19800	19910	19000	25850	13950	19920	19371.31	0.87	0	-1267	20860	20390	20030	19560	19200	20625	19795	41	5930	500	12350	10	1	8108834	1543	-66.54	3.18	12	0.20	-286.00	5976.00	26100	20240522	-27.09	7430	20231023	156.12	26100	-27.09	20240522	10710	77.68	20240215	26100	-27.09	20240522	7430	156.12	20231023	1.52	N	191420	500	40 억		70367	N	N	0	N	00	N
75	20240718	150846	57	100.00	KOSDAQ		제약	N	N	N	N		N	19370	-550	5	-2.76	216421450	11115	129.23	19800	19910	19280	25850	13950	19920	19471.12	0.87	0	-103	20860	20390	20030	19560	19200	20625	19795	41	5930	500	12350	10	1	8108834	1571	-67.73	3.24	12	0.14	-286.00	5976.00	26100	20240522	-25.79	7430	20231023	160.70	26100	-25.79	20240522	10710	80.86	20240215	26100	-25.79	20240522	7430	160.70	20231023	1.52	N	191420	500	40 억		70367	N	N	0	N	00	N
76	20240718	140838	57	100.00	KOSDAQ		제약	N	N	N	N		N	19500	-420	5	-2.11	172374430	8837	102.74	19800	19910	19350	25850	13950	19920	19505.99	0.87	0	-6	20860	20390	20030	19560	19200	20625	19795	41	5930	500	12350	10	1	8108834	1581	-68.18	3.26	12	0.11	-286.00	5976.00	26100	20240522	-25.29	7430	20231023	162.45	26100	-25.29	20240522	10710	82.07	20240215	26100	-25.29	20240522	7430	162.45	20231023	1.52	N	191420	500	40 억		70367	N	N	0	N	00	N
77	20240718	130841	57	100.00	KOSDAQ		제약	N	N	N	N		N	19470	-450	5	-2.26	120047140	6142	71.41	19800	19910	19400	25850	13950	19920	19545.28	0.87	0	394	20860	20390	20030	19560	19200	20625	19795	41	5930	500	12350	10	1	8108834	1579	-68.08	3.26	12	0.08	-286.00	5976.00	26100	20240522	-25.40	7430	20231023	162.05	26100	-25.40	20240522	10710	81.79	20240215	26100	-25.40	20240522	7430	162.05	20231023	1.52	N	191420	500	40 억		70367	N	N	0	N	00	N
78	20240718	120840	57	100.00	KOSDAQ		제약	N	N	N	N		N	19630	-290	5	-1.46	109414190	5598	65.09	19800	19910	19400	25850	13950	19920	19545.23	0.87	0	450	20860	20390	20030	19560	19200	20625	19795	41	5930	500	12350	10	1	8108834	1592	-68.64	3.28	12	0.07	-286.00	5976.00	26100	20240522	-24.79	7430	20231023	164.20	26100	-24.79	20240522	10710	83.29	20240215	26100	-24.79	20240522	7430	164.20	20231023	1.52	N	191420	500	40 억		70367	N	N	0	N	00	N
79	20240718	110847	57	100.00	KOSDAQ		제약	N	N	N	N		N	19630	-290	5	-1.46	98047540	5020	58.37	19800	19910	19400	25850	13950	19920	19531.38	0.87	0	646	20860	20390	20030	19560	19200	20625	19795	41	5930	500	12350	10	1	8108834	1592	-68.64	3.28	12	0.06	-286.00	5976.00	26100	20240522	-24.79	7430	20231023	164.20	26100	-24.79	20240522	10710	83.29	20240215	26100	-24.79	20240522	7430	164.20	20231023	1.52	N	191420	500	40 억		70367	N	N	0	N	00	N
80	20240718	100847	57	100.00	KOSDAQ		제약	N	N	N	N		N	19740	-180	5	-0.90	97733430	5004	58.18	19800	19910	19400	25850	13950	19920	19531.06	0.87	0	644	20860	20390	20030	19560	19200	20625	19795	41	5930	500	12350	10	1	8108834	1601	-69.02	3.30	12	0.06	-286.00	5976.00	26100	20240522	-24.37	7430	20231023	165.68	26100	-24.37	20240522	10710	84.31	20240215	26100	-24.37	20240522	7430	165.68	20231023	1.52	N	191420	500	40 억		70367	N	N	0	N	00	N
81	20240718	090847	57	100.00	KOSDAQ		제약	N	N	N	N		N	19470	-450	5	-2.26	23496700	1204	14.00	19800	19800	19440	25850	13950	19920	19515.53	0.87	0	-90	20860	20390	20030	19560	19200	20625	19795	41	5930	500	12350	10	1	8108834	1579	-68.08	3.26	12	0.01	-286.00	5976.00	26100	20240522	-25.40	7430	20231023	162.05	26100	-25.40	20240522	10710	81.79	20240215	26100	-25.40	20240522	7430	162.05	20231023	1.52	N	191420	500	40 억		70367	N	N	0	N	00	N
82	20240717	160923	57	100.00	KOSDAQ		제약	N	N	N	N		N	19920	-180	5	-0.90	171014430	8530	49.00	19900	20500	19670	26100	14100	20100	20048.63	0.90	0	-2241	20833	20466	20133	19766	19433	20300	19600	41	6000	500	12460	10	1	8108834	1615	-69.65	3.33	12	0.11	-286.00	5976.00	26100	20240522	-23.68	7430	20231023	168.10	26100	-23.68	20240522	10710	85.99	20240215	26100	-23.68	20240522	7430	168.10	20231023	1.55	N	191420	500	40 억		72589	N	N	0	N	00	N
83	20240717	150928	57	100.00	KOSDAQ		제약	N	N	N	N		N	19800	-300	5	-1.49	122106090	6062	34.83	19900	20500	19780	26100	14100	20100	20142.87	0.90	0	-2063	20833	20466	20133	19766	19433	20300	19600	41	6000	500	12460	10	1	8108834	1606	-69.23	3.31	12	0.07	-286.00	5976.00	26100	20240522	-24.14	7430	20231023	166.49	26100	-24.14	20240522	10710	84.87	20240215	26100	-24.14	20240522	7430	166.49	20231023	1.55	N	191420	500	40 억		72589	N	N	0	N	00	N
84	20240717	140925	57	100.00	KOSDAQ		제약	N	N	N	N		N	19990	-110	5	-0.55	81773630	4033	23.17	19900	20500	19900	26100	14100	20100	20276.13	0.90	0	-531	20833	20466	20133	19766	19433	20300	19600	41	6000	500	12460	10	1	8108834	1621	-69.90	3.35	12	0.05	-286.00	5976.00	26100	20240522	-23.41	7430	20231023	169.04	26100	-23.41	20240522	10710	86.65	20240215	26100	-23.41	20240522	7430	169.04	20231023	1.55	N	191420	500	40 억		72589	N	N	0	N	00	N
85	20240717	130923	57	100.00	KOSDAQ		제약	N	N	N	N		N	20050	-50	5	-0.25	70079850	3448	19.81	19900	20500	19900	26100	14100	20100	20324.78	0.90	0	-305	20833	20466	20133	19766	19433	20300	19600	41	6000	500	12460	50	1	8108834	1626	-70.10	3.36	12	0.04	-286.00	5976.00	26100	20240522	-23.18	7430	20231023	169.85	26100	-23.18	20240522	10710	87.21	20240215	26100	-23.18	20240522	7430	169.85	20231023	1.55	N	191420	500	40 억		72589	N	N	0	N	00	N
86	20240717	120925	57	100.00	KOSDAQ		제약	N	N	N	N		N	20100	0	3	0.00	68879750	3388	19.46	19900	20500	19900	26100	14100	20100	20330.50	0.90	0	-305	20833	20466	20133	19766	19433	20300	19600	41	6000	500	12460	50	1	8108834	1630	-70.28	3.36	12	0.04	-286.00	5976.00	26100	20240522	-22.99	7430	20231023	170.52	26100	-22.99	20240522	10710	87.68	20240215	26100	-22.99	20240522	7430	170.52	20231023	1.55	N	191420	500	40 억		72589	N	N	0	N	00	N
87	20240717	110926	57	100.00	KOSDAQ		제약	N	N	N	N		N	20100	0	3	0.00	66920400	3290	18.90	19900	20500	19900	26100	14100	20100	20340.55	0.90	0	-306	20833	20466	20133	19766	19433	20300	19600	41	6000	500	12460	50	1	8108834	1630	-70.28	3.36	12	0.04	-286.00	5976.00	26100	20240522	-22.99	7430	20231023	170.52	26100	-22.99	20240522	10710	87.68	20240215	26100	-22.99	20240522	7430	170.52	20231023	1.55	N	191420	500	40 억		72589	N	N	0	N	00	N
88	20240717	100925	57	100.00	KOSDAQ		제약	N	N	N	N		N	20100	0	3	0.00	66299000	3259	18.72	19900	20500	19900	26100	14100	20100	20343.36	0.90	0	-304	20833	20466	20133	19766	19433	20300	19600	41	6000	500	12460	50	1	8108834	1630	-70.28	3.36	12	0.04	-286.00	5976.00	26100	20240522	-22.99	7430	20231023	170.52	26100	-22.99	20240522	10710	87.68	20240215	26100	-22.99	20240522	7430	170.52	20231023	1.55	N	191420	500	40 억		72589	N	N	0	N	00	N
89	20240717	090736	57	100.00	KOSDAQ		제약	N	N	N	N		N	20250	150	2	0.75	1364250	68	0.39	19900	20250	19900	26100	14100	20100	20062.50	0.90	0	8	20833	20466	20133	19766	19433	20300	19600	41	6000	500	12460	50	1	8108834	1642	-70.80	3.39	12	0.00	-286.00	5976.00	26100	20240522	-22.41	7430	20231023	172.54	26100	-22.41	20240522	10710	89.08	20240215	26100	-22.41	20240522	7430	172.54	20231023	1.55	N	191420	500	40 억		72589	N	N	0	N	00	N
90	20240716	160926	57	100.00	KOSDAQ		제약	N	N	N	N		N	20100	-300	5	-1.47	331927510	16589	106.92	20200	20500	19800	26500	14300	20400	20008.89	0.88	0	1238	20946	20672	20326	20052	19706	20810	20190	41	6100	500	12640	50	1	8108834	1630	-70.28	3.36	12	0.20	-286.00	5976.00	26100	20240522	-22.99	7430	20231023	170.52	26100	-22.99	20240522	10710	87.68	20240215	26100	-22.99	20240522	7430	170.52	20231023	1.58	N	191420	500	40 억		71352	N	N	0	N	00	N
91	20240716	150935	57	100.00	KOSDAQ		제약	N	N	N	N		N	20000	-400	5	-1.96	282094910	14101	90.88	20200	20500	19800	26500	14300	20400	20005.31	0.88	0	1281	20946	20672	20326	20052	19706	20810	20190	41	6100	500	12640	50	1	8108834	1622	-69.93	3.35	12	0.17	-286.00	5976.00	26100	20240522	-23.37	7430	20231023	169.18	26100	-23.37	20240522	10710	86.74	20240215	26100	-23.37	20240522	7430	169.18	20231023	1.58	N	191420	500	40 억		71352	N	N	0	N	00	N
92	20240716	140933	57	100.00	KOSDAQ		제약	N	N	N	N		N	20050	-350	5	-1.72	255964460	12788	82.42	20200	20500	19800	26500	14300	20400	20015.99	0.88	0	1333	20946	20672	20326	20052	19706	20810	20190	41	6100	500	12640	50	1	8108834	1626	-70.10	3.36	12	0.16	-286.00	5976.00	26100	20240522	-23.18	7430	20231023	169.85	26100	-23.18	20240522	10710	87.21	20240215	26100	-23.18	20240522	7430	169.85	20231023	1.58	N	191420	500	40 억		71352	N	N	0	N	00	N
93	20240716	130932	57	100.00	KOSDAQ		제약	N	N	N	N		N	20000	-400	5	-1.96	203406900	10172	65.56	20200	20500	19800	26500	14300	20400	19996.75	0.88	0	713	20946	20672	20326	20052	19706	20810	20190	41	6100	500	12640	50	1	8108834	1622	-69.93	3.35	12	0.13	-286.00	5976.00	26100	20240522	-23.37	7430	20231023	169.18	26100	-23.37	20240522	10710	86.74	20240215	26100	-23.37	20240522	7430	169.18	20231023	1.58	N	191420	500	40 억		71352	N	N	0	N	00	N
94	20240716	120930	57	100.00	KOSDAQ		제약	N	N	N	N		N	20000	-400	5	-1.96	180956650	9052	58.34	20200	20500	19800	26500	14300	20400	19990.79	0.88	0	597	20946	20672	20326	20052	19706	20810	20190	41	6100	500	12640	50	1	8108834	1622	-69.93	3.35	12	0.11	-286.00	5976.00	26100	20240522	-23.37	7430	20231023	169.18	26100	-23.37	20240522	10710	86.74	20240215	26100	-23.37	20240522	7430	169.18	20231023	1.58	N	191420	500	40 억		71352	N	N	0	N	00	N
95	20240716	110930	57	100.00	KOSDAQ		제약	N	N	N	N		N	19840	-560	5	-2.75	161960750	8101	52.21	20200	20500	19800	26500	14300	20400	19992.69	0.88	0	200	20946	20672	20326	20052	19706	20810	20190	41	6100	500	12640	10	1	8108834	1609	-69.37	3.32	12	0.10	-286.00	5976.00	26100	20240522	-23.98	7430	20231023	167.03	26100	-23.98	20240522	10710	85.25	20240215	26100	-23.98	20240522	7430	167.03	20231023	1.58	N	191420	500	40 억		71352	N	N	0	N	00	N
96	20240716	100932	57	100.00	KOSDAQ		제약	N	N	N	N		N	19800	-600	5	-2.94	97255460	4848	31.25	20200	20500	19800	26500	14300	20400	20060.94	0.88	0	-1730	20946	20672	20326	20052	19706	20810	20190	41	6100	500	12640	10	1	8108834	1606	-69.23	3.31	12	0.06	-286.00	5976.00	26100	20240522	-24.14	7430	20231023	166.49	26100	-24.14	20240522	10710	84.87	20240215	26100	-24.14	20240522	7430	166.49	20231023	1.58	N	191420	500	40 억		71352	N	N	0	N	00	N
97	20240716	090930	57	100.00	KOSDAQ		제약	N	N	N	N		N	20250	-150	5	-0.74	17580150	870	5.61	20200	20500	20100	26500	14300	20400	20207.07	0.88	0	336	20946	20672	20326	20052	19706	20810	20190	41	6100	500	12640	50	1	8108834	1642	-70.80	3.39	12	0.01	-286.00	5976.00	26100	20240522	-22.41	7430	20231023	172.54	26100	-22.41	20240522	10710	89.08	20240215	26100	-22.41	20240522	7430	172.54	20231023	1.58	N	191420	500	40 억		71352	N	N	0	N	00	N
98	20240715	160916	57	100.00	KOSDAQ		제약	N	N	N	N		N	20400	50	2	0.25	309628250	15309	93.53	20150	20600	19980	26450	14250	20350	20225.15	0.88	0	426	20983	20666	20133	19816	19283	20825	19975	41	6100	500	12610	50	1	8108834	1654	-71.33	3.41	12	0.19	-286.00	5976.00	26100	20240522	-21.84	7430	20231023	174.56	26100	-21.84	20240522	10710	90.48	20240215	26100	-21.84	20240522	7430	174.56	20231023	1.60	N	191420	500	40 억		71004	N	N	0	N	00	N
99	20240715	150923	57	100.00	KOSDAQ		제약	N	N	N	N		N	20350	0	3	0.00	213128050	10560	64.52	20150	20600	19980	26450	14250	20350	20182.58	0.88	0	582	20983	20666	20133	19816	19283	20825	19975	41	6100	500	12610	50	1	8108834	1650	-71.15	3.41	12	0.13	-286.00	5976.00	26100	20240522	-22.03	7430	20231023	173.89	26100	-22.03	20240522	10710	90.01	20240215	26100	-22.03	20240522	7430	173.89	20231023	1.60	N	191420	500	40 억		71004	N	N	0	N	00	N
100	20240715	140920	57	100.00	KOSDAQ		제약	N	N	N	N		N	20000	-350	5	-1.72	142076900	7040	43.01	20150	20600	19980	26450	14250	20350	20181.38	0.88	0	557	20983	20666	20133	19816	19283	20825	19975	41	6100	500	12610	50	1	8108834	1622	-69.93	3.35	12	0.09	-286.00	5976.00	26100	20240522	-23.37	7430	20231023	169.18	26100	-23.37	20240522	10710	86.74	20240215	26100	-23.37	20240522	7430	169.18	20231023	1.60	N	191420	500	40 억		71004	N	N	0	N	00	N
101	20240715	130922	57	100.00	KOSDAQ		제약	N	N	N	N		N	19990	-360	5	-1.77	136435290	6758	41.29	20150	20600	19990	26450	14250	20350	20188.71	0.88	0	591	20983	20666	20133	19816	19283	20825	19975	41	6100	500	12610	10	1	8108834	1621	-69.90	3.35	12	0.08	-286.00	5976.00	26100	20240522	-23.41	7430	20231023	169.04	26100	-23.41	20240522	10710	86.65	20240215	26100	-23.41	20240522	7430	169.04	20231023	1.60	N	191420	500	40 억		71004	N	N	0	N	00	N
102	20240715	120921	57	100.00	KOSDAQ		제약	N	N	N	N		N	20050	-300	5	-1.47	130452580	6459	39.46	20150	20600	19990	26450	14250	20350	20197.02	0.88	0	700	20983	20666	20133	19816	19283	20825	19975	41	6100	500	12610	50	1	8108834	1626	-70.10	3.36	12	0.08	-286.00	5976.00	26100	20240522	-23.18	7430	20231023	169.85	26100	-23.18	20240522	10710	87.21	20240215	26100	-23.18	20240522	7430	169.85	20231023	1.60	N	191420	500	40 억		71004	N	N	0	N	00	N
103	20240715	110921	57	100.00	KOSDAQ		제약	N	N	N	N		N	20300	-50	5	-0.25	113777300	5631	34.40	20150	20600	20000	26450	14250	20350	20205.52	0.88	0	955	20983	20666	20133	19816	19283	20825	19975	41	6100	500	12610	50	1	8108834	1646	-70.98	3.40	12	0.07	-286.00	5976.00	26100	20240522	-22.22	7430	20231023	173.22	26100	-22.22	20240522	10710	89.54	20240215	26100	-22.22	20240522	7430	173.22	20231023	1.60	N	191420	500	40 억		71004	N	N	0	N	00	N
104	20240715	100921	57	100.00	KOSDAQ		제약	N	N	N	N		N	20100	-250	5	-1.23	88301000	4363	26.66	20150	20600	20000	26450	14250	20350	20238.60	0.88	0	906	20983	20666	20133	19816	19283	20825	19975	41	6100	500	12610	50	1	8108834	1630	-70.28	3.36	12	0.05	-286.00	5976.00	26100	20240522	-22.99	7430	20231023	170.52	26100	-22.99	20240522	10710	87.68	20240215	26100	-22.99	20240522	7430	170.52	20231023	1.60	N	191420	500	40 억		71004	N	N	0	N	00	N
105	20240715	090922	57	100.00	KOSDAQ		제약	N	N	N	N		N	20250	-100	5	-0.49	10909850	541	3.31	20150	20250	20150	26450	14250	20350	20166.08	0.88	0	0	20983	20666	20133	19816	19283	20825	19975	41	6100	500	12610	50	1	8108834	1642	-70.80	3.39	12	0.01	-286.00	5976.00	26100	20240522	-22.41	7430	20231023	172.54	26100	-22.41	20240522	10710	89.08	20240215	26100	-22.41	20240522	7430	172.54	20231023	1.60	N	191420	500	40 억		71004	N	N	0	N	00	N
106	20240712	160913	57	100.00	KOSDAQ		제약	N	N	N	N		N	20350	450	2	2.26	307349120	15302	104.04	19900	20450	19600	25850	13930	19900	20085.55	0.88	0	-134	20640	20270	19880	19510	19120	20075	19315	41	5950	500	12330	50	1	8108834	1650	-71.15	3.41	12	0.19	-286.00	5976.00	26100	20240522	-22.03	7430	20231023	173.89	26100	-22.03	20240522	10710	90.01	20240215	26100	-22.03	20240522	7430	173.89	20231023	1.60	N	191420	500	40 억		71263	N	N	0	N	00	N
107	20240712	150920	57	100.00	KOSDAQ		제약	N	N	N	N		N	19980	80	2	0.40	173497080	8672	58.96	19900	20200	19600	25850	13930	19900	20006.58	0.88	0	-1009	20640	20270	19880	19510	19120	20075	19315	41	5950	500	12330	10	1	8108834	1620	-69.86	3.34	12	0.11	-286.00	5976.00	26100	20240522	-23.45	7430	20231023	168.91	26100	-23.45	20240522	10710	86.55	20240215	26100	-23.45	20240522	7430	168.91	20231023	1.60	N	191420	500	40 억		71263	N	N	0	N	00	N
108	20240712	140923	57	100.00	KOSDAQ		제약	N	N	N	N		N	19950	50	2	0.25	159917750	7991	54.33	19900	20200	19600	25850	13930	19900	20012.23	0.88	0	-977	20640	20270	19880	19510	19120	20075	19315	41	5950	500	12330	10	1	8108834	1618	-69.76	3.34	12	0.10	-286.00	5976.00	26100	20240522	-23.56	7430	20231023	168.51	26100	-23.56	20240522	10710	86.27	20240215	26100	-23.56	20240522	7430	168.51	20231023	1.60	N	191420	500	40 억		71263	N	N	0	N	00	N
109	20240712	130917	57	100.00	KOSDAQ		제약	N	N	N	N		N	19900	0	3	0.00	146011200	7293	49.59	19900	20200	19600	25850	13930	19900	20020.73	0.88	0	-1000	20640	20270	19880	19510	19120	20075	19315	41	5950	500	12330	10	1	8108834	1614	-69.58	3.33	12	0.09	-286.00	5976.00	26100	20240522	-23.75	7430	20231023	167.83	26100	-23.75	20240522	10710	85.81	20240215	26100	-23.75	20240522	7430	167.83	20231023	1.60	N	191420	500	40 억		71263	N	N	0	N	00	N
110	20240712	120918	57	100.00	KOSDAQ		제약	N	N	N	N		N	19970	70	2	0.35	141513500	7067	48.05	19900	20200	19600	25850	13930	19900	20024.55	0.88	0	-924	20640	20270	19880	19510	19120	20075	19315	41	5950	500	12330	10	1	8108834	1619	-69.83	3.34	12	0.09	-286.00	5976.00	26100	20240522	-23.49	7430	20231023	168.78	26100	-23.49	20240522	10710	86.46	20240215	26100	-23.49	20240522	7430	168.78	20231023	1.60	N	191420	500	40 억		71263	N	N	0	N	00	N
111	20240712	110915	57	100.00	KOSDAQ		제약	N	N	N	N		N	19970	70	2	0.35	133641170	6669	45.34	19900	20200	19600	25850	13930	19900	20039.16	0.88	0	-838	20640	20270	19880	19510	19120	20075	19315	41	5950	500	12330	10	1	8108834	1619	-69.83	3.34	12	0.08	-286.00	5976.00	26100	20240522	-23.49	7430	20231023	168.78	26100	-23.49	20240522	10710	86.46	20240215	26100	-23.49	20240522	7430	168.78	20231023	1.60	N	191420	500	40 억		71263	N	N	0	N	00	N
112	20240712	100917	57	100.00	KOSDAQ		제약	N	N	N	N		N	19890	-10	5	-0.05	113649510	5666	38.52	19900	20200	19600	25850	13930	19900	20058.16	0.88	0	-147	20640	20270	19880	19510	19120	20075	19315	41	5950	500	12330	10	1	8108834	1613	-69.55	3.33	12	0.07	-286.00	5976.00	26100	20240522	-23.79	7430	20231023	167.70	26100	-23.79	20240522	10710	85.71	20240215	26100	-23.79	20240522	7430	167.70	20231023	1.60	N	191420	500	40 억		71263	N	N	0	N	00	N
113	20240712	090914	57	100.00	KOSDAQ		제약	N	N	N	N		N	20000	100	2	0.50	12002700	602	4.09	19900	20000	19740	25850	13930	19900	19938.04	0.88	0	56	20640	20270	19880	19510	19120	20075	19315	41	5950	500	12330	50	1	8108834	1622	-69.93	3.35	12	0.01	-286.00	5976.00	26100	20240522	-23.37	7430	20231023	169.18	26100	-23.37	20240522	10710	86.74	20240215	26100	-23.37	20240522	7430	169.18	20231023	1.60	N	191420	500	40 억		71263	N	N	0	N	00	N
114	20240711	160910	57	100.00	KOSDAQ		제약	N	N	N	N		N	19900	240	2	1.22	290634170	14658	79.17	19990	20250	19490	25550	13770	19660	19827.68	0.87	0	885	20373	20016	19553	19196	18733	20195	19375	41	5890	500	12180	10	1	8108834	1614	-69.58	3.33	12	0.18	-286.00	5976.00	26100	20240522	-23.75	7430	20231023	167.83	26100	-23.75	20240522	10710	85.81	20240215	26100	-23.75	20240522	7430	167.83	20231023	1.60	N	191420	500	40 억		70329	N	N	0	N	00	N
115	20240711	150917	57	100.00	KOSDAQ		제약	N	N	N	N		N	19890	230	2	1.17	210078980	10605	57.28	19990	20250	19490	25550	13770	19660	19809.43	0.87	0	1021	20373	20016	19553	19196	18733	20195	19375	41	5890	500	12180	10	1	8108834	1613	-69.55	3.33	12	0.13	-286.00	5976.00	26100	20240522	-23.79	7430	20231023	167.70	26100	-23.79	20240522	10710	85.71	20240215	26100	-23.79	20240522	7430	167.70	20231023	1.60	N	191420	500	40 억		70329	N	N	0	N	00	N
116	20240711	140917	57	100.00	KOSDAQ		제약	N	N	N	N		N	19660	0	3	0.00	172577680	8707	47.03	19990	20250	19490	25550	13770	19660	19820.57	0.87	0	393	20373	20016	19553	19196	18733	20195	19375	41	5890	500	12180	10	1	8108834	1594	-68.74	3.29	12	0.11	-286.00	5976.00	26100	20240522	-24.67	7430	20231023	164.60	26100	-24.67	20240522	10710	83.57	20240215	26100	-24.67	20240522	7430	164.60	20231023	1.60	N	191420	500	40 억		70329	N	N	0	N	00	N
117	20240711	130915	57	100.00	KOSDAQ		제약	N	N	N	N		N	19570	-90	5	-0.46	170187390	8585	46.37	19990	20250	19490	25550	13770	19660	19823.81	0.87	0	427	20373	20016	19553	19196	18733	20195	19375	41	5890	500	12180	10	1	8108834	1587	-68.43	3.27	12	0.11	-286.00	5976.00	26100	20240522	-25.02	7430	20231023	163.39	26100	-25.02	20240522	10710	82.73	20240215	26100	-25.02	20240522	7430	163.39	20231023	1.60	N	191420	500	40 억		70329	N	N	0	N	00	N
118	20240711	120914	57	100.00	KOSDAQ		제약	N	N	N	N		N	19610	-50	5	-0.25	166520490	8398	45.36	19990	20250	19490	25550	13770	19660	19828.59	0.87	0	477	20373	20016	19553	19196	18733	20195	19375	41	5890	500	12180	10	1	8108834	1590	-68.57	3.28	12	0.10	-286.00	5976.00	26100	20240522	-24.87	7430	20231023	163.93	26100	-24.87	20240522	10710	83.10	20240215	26100	-24.87	20240522	7430	163.93	20231023	1.60	N	191420	500	40 억		70329	N	N	0	N	00	N
119	20240711	110911	57	100.00	KOSDAQ		제약	N	N	N	N		N	19700	40	2	0.20	130839060	6580	35.54	19990	20250	19490	25550	13770	19660	19884.36	0.87	0	1044	20373	20016	19553	19196	18733	20195	19375	41	5890	500	12180	10	1	8108834	1597	-68.88	3.30	12	0.08	-286.00	5976.00	26100	20240522	-24.52	7430	20231023	165.14	26100	-24.52	20240522	10710	83.94	20240215	26100	-24.52	20240522	7430	165.14	20231023	1.60	N	191420	500	40 억		70329	N	N	0	N	00	N
120	20240711	100913	57	100.00	KOSDAQ		제약	N	N	N	N		N	19810	150	2	0.76	117122140	5885	31.79	19990	20250	19490	25550	13770	19660	19901.81	0.87	0	1292	20373	20016	19553	19196	18733	20195	19375	41	5890	500	12180	10	1	8108834	1606	-69.27	3.31	12	0.07	-286.00	5976.00	26100	20240522	-24.10	7430	20231023	166.62	26100	-24.10	20240522	10710	84.97	20240215	26100	-24.10	20240522	7430	166.62	20231023	1.60	N	191420	500	40 억		70329	N	N	0	N	00	N
121	20240711	090911	57	100.00	KOSDAQ		제약	N	N	N	N		N	19490	-170	5	-0.86	8606190	438	2.37	19990	20000	19490	25550	13770	19660	19648.84	0.87	0	-273	20373	20016	19553	19196	18733	20195	19375	41	5890	500	12180	10	1	8108834	1580	-68.15	3.26	12	0.01	-286.00	5976.00	26100	20240522	-25.33	7430	20231023	162.31	26100	-25.33	20240522	10710	81.98	20240215	26100	-25.33	20240522	7430	162.31	20231023	1.60	N	191420	500	40 억		70329	N	N	0	N	00	N
122	20240710	160908	57	100.00	KOSDAQ		제약	N	N	N	N		N	19660	280	2	1.44	357169350	18247	53.26	19380	19910	19090	25150	13570	19380	19574.14	0.85	0	300	20933	20156	19163	18386	17393	20545	18775	41	5770	500	12010	10	1	8108834	1594	-68.74	3.29	12	0.23	-286.00	5976.00	26100	20240522	-24.67	7430	20231023	164.60	26100	-24.67	20240522	10710	83.57	20240215	26100	-24.67	20240522	7430	164.60	20231023	1.61	N	191420	500	40 억		68851	N	N	0	N	00	N
123	20240710	150911	57	100.00	KOSDAQ		제약	N	N	N	N		N	19440	60	2	0.31	276871110	14149	41.30	19380	19910	19090	25150	13570	19380	19568.25	0.85	0	-135	20933	20156	19163	18386	17393	20545	18775	41	5770	500	12010	10	1	8108834	1576	-67.97	3.25	12	0.17	-286.00	5976.00	26100	20240522	-25.52	7430	20231023	161.64	26100	-25.52	20240522	10710	81.51	20240215	26100	-25.52	20240522	7430	161.64	20231023	1.61	N	191420	500	40 억		68851	N	N	0	N	00	N
124	20240710	140910	57	100.00	KOSDAQ		제약	N	N	N	N		N	19510	130	2	0.67	264284950	13502	39.41	19380	19910	19090	25150	13570	19380	19573.76	0.85	0	185	20933	20156	19163	18386	17393	20545	18775	41	5770	500	12010	10	1	8108834	1582	-68.22	3.26	12	0.17	-286.00	5976.00	26100	20240522	-25.25	7430	20231023	162.58	26100	-25.25	20240522	10710	82.17	20240215	26100	-25.25	20240522	7430	162.58	20231023	1.61	N	191420	500	40 억		68851	N	N	0	N	00	N
125	20240710	130911	57	100.00	KOSDAQ		제약	N	N	N	N		N	19350	-30	5	-0.15	252516800	12897	37.65	19380	19910	19090	25150	13570	19380	19579.50	0.85	0	417	20933	20156	19163	18386	17393	20545	18775	41	5770	500	12010	10	1	8108834	1569	-67.66	3.24	12	0.16	-286.00	5976.00	26100	20240522	-25.86	7430	20231023	160.43	26100	-25.86	20240522	10710	80.67	20240215	26100	-25.86	20240522	7430	160.43	20231023	1.61	N	191420	500	40 억		68851	N	N	0	N	00	N
126	20240710	120908	57	100.00	KOSDAQ		제약	N	N	N	N		N	19250	-130	5	-0.67	217698970	11079	32.34	19380	19910	19250	25150	13570	19380	19649.69	0.85	0	832	20933	20156	19163	18386	17393	20545	18775	41	5770	500	12010	10	1	8108834	1561	-67.31	3.22	12	0.14	-286.00	5976.00	26100	20240522	-26.25	7430	20231023	159.08	26100	-26.25	20240522	10710	79.74	20240215	26100	-26.25	20240522	7430	159.08	20231023	1.61	N	191420	500	40 억		68851	N	N	0	N	00	N
127	20240710	110910	57	100.00	KOSDAQ		제약	N	N	N	N		N	19380	0	3	0.00	201909160	10263	29.96	19380	19910	19330	25150	13570	19380	19673.50	0.85	0	1245	20933	20156	19163	18386	17393	20545	18775	41	5770	500	12010	10	1	8108834	1571	-67.76	3.24	12	0.13	-286.00	5976.00	26100	20240522	-25.75	7430	20231023	160.83	26100	-25.75	20240522	10710	80.95	20240215	26100	-25.75	20240522	7430	160.83	20231023	1.61	N	191420	500	40 억		68851	N	N	0	N	00	N
128	20240710	100905	57	100.00	KOSDAQ		제약	N	N	N	N		N	19530	150	2	0.77	183141340	9298	27.14	19380	19910	19330	25150	13570	19380	19696.85	0.85	0	1328	20933	20156	19163	18386	17393	20545	18775	41	5770	500	12010	10	1	8108834	1584	-68.29	3.27	12	0.11	-286.00	5976.00	26100	20240522	-25.17	7430	20231023	162.85	26100	-25.17	20240522	10710	82.35	20240215	26100	-25.17	20240522	7430	162.85	20231023	1.61	N	191420	500	40 억		68851	N	N	0	N	00	N
129	20240710	090911	57	100.00	KOSDAQ		제약	N	N	N	N		N	19510	130	2	0.67	11025030	567	1.66	19380	19530	19330	25150	13570	19380	19444.50	0.85	0	-140	20933	20156	19163	18386	17393	20545	18775	41	5770	500	12010	10	1	8108834	1582	-68.22	3.26	12	0.01	-286.00	5976.00	26100	20240522	-25.25	7430	20231023	162.58	26100	-25.25	20240522	10710	82.17	20240215	26100	-25.25	20240522	7430	162.58	20231023	1.61	N	191420	500	40 억		68851	N	N	0	N	00	N
130	20240709	160905	57	100.00	KOSDAQ		제약	N	N	N	N		N	19380	770	2	4.14	663026890	34255	502.20	18420	19940	18170	24150	13030	18610	19355.59	0.79	0	5062	19650	19130	18580	18060	17510	19390	18320	41	5540	500	11530	10	1	8108834	1571	-67.76	3.24	12	0.42	-286.00	5976.00	26100	20240522	-25.75	7430	20231023	160.83	26100	-25.75	20240522	10710	80.95	20240215	26100	-25.75	20240522	7430	160.83	20231023	1.63	N	191420	500	40 억		64308	N	N	0	N	00	N
131	20240709	150909	57	100.00	KOSDAQ		제약	N	N	N	N		N	19100	490	2	2.63	571209300	29495	432.41	18420	19940	18170	24150	13030	18610	19366.31	0.79	0	4220	19650	19130	18580	18060	17510	19390	18320	41	5540	500	11530	10	1	8108834	1549	-66.78	3.20	12	0.36	-286.00	5976.00	26100	20240522	-26.82	7430	20231023	157.07	26100	-26.82	20240522	10710	78.34	20240215	26100	-26.82	20240522	7430	157.07	20231023	1.63	N	191420	500	40 억		64308	N	N	0	N	00	N
132	20240709	140909	57	100.00	KOSDAQ		제약	N	N	N	N		N	18890	280	2	1.50	549971960	28370	415.92	18420	19940	18170	24150	13030	18610	19385.69	0.79	0	4542	19650	19130	18580	18060	17510	19390	18320	41	5540	500	11530	10	1	8108834	1532	-66.05	3.16	12	0.35	-286.00	5976.00	26100	20240522	-27.62	7430	20231023	154.24	26100	-27.62	20240522	10710	76.38	20240215	26100	-27.62	20240522	7430	154.24	20231023	1.63	N	191420	500	40 억		64308	N	N	0	N	00	N
133	20240709	130912	57	100.00	KOSDAQ		제약	N	N	N	N		N	19070	460	2	2.47	534612820	27559	404.03	18420	19940	18170	24150	13030	18610	19398.85	0.79	0	4593	19650	19130	18580	18060	17510	19390	18320	41	5540	500	11530	10	1	8108834	1546	-66.68	3.19	12	0.34	-286.00	5976.00	26100	20240522	-26.93	7430	20231023	156.66	26100	-26.93	20240522	10710	78.06	20240215	26100	-26.93	20240522	7430	156.66	20231023	1.63	N	191420	500	40 억		64308	N	N	0	N	00	N
134	20240709	120913	57	100.00	KOSDAQ		제약	N	N	N	N		N	19290	680	2	3.65	512725520	26413	387.23	18420	19940	18170	24150	13030	18610	19411.86	0.79	0	4537	19650	19130	18580	18060	17510	19390	18320	41	5540	500	11530	10	1	8108834	1564	-67.45	3.23	12	0.33	-286.00	5976.00	26100	20240522	-26.09	7430	20231023	159.62	26100	-26.09	20240522	10710	80.11	20240215	26100	-26.09	20240522	7430	159.62	20231023	1.63	N	191420	500	40 억		64308	N	N	0	N	00	N
135	20240709	110914	57	100.00	KOSDAQ		제약	N	N	N	N		N	18940	330	2	1.77	462832150	23831	349.38	18420	19940	18170	24150	13030	18610	19421.43	0.79	0	5109	19650	19130	18580	18060	17510	19390	18320	41	5540	500	11530	10	1	8108834	1536	-66.22	3.17	12	0.29	-286.00	5976.00	26100	20240522	-27.43	7430	20231023	154.91	26100	-27.43	20240522	10710	76.84	20240215	26100	-27.43	20240522	7430	154.91	20231023	1.63	N	191420	500	40 억		64308	N	N	0	N	00	N
136	20240709	100910	57	100.00	KOSDAQ		제약	N	N	N	N		N	19290	680	2	3.65	368737990	18870	276.65	18420	19940	18420	24150	13030	18610	19540.96	0.79	0	5657	19650	19130	18580	18060	17510	19390	18320	41	5540	500	11530	10	1	8108834	1564	-67.45	3.23	12	0.23	-286.00	5976.00	26100	20240522	-26.09	7430	20231023	159.62	26100	-26.09	20240522	10710	80.11	20240215	26100	-26.09	20240522	7430	159.62	20231023	1.63	N	191420	500	40 억		64308	N	N	0	N	00	N
137	20240709	090908	57	100.00	KOSDAQ		제약	N	N	N	N		N	19100	490	2	2.63	26704970	1422	20.85	18420	19100	18420	24150	13030	18610	18779.87	0.79	0	428	19650	19130	18580	18060	17510	19390	18320	41	5540	500	11530	10	1	8108834	1549	-66.78	3.20	12	0.02	-286.00	5976.00	26100	20240522	-26.82	7430	20231023	157.07	26100	-26.82	20240522	10710	78.34	20240215	26100	-26.82	20240522	7430	157.07	20231023	1.63	N	191420	500	40 억		64308	N	N	0	N	00	N
138	20240708	160902	57	100.00	KOSDAQ		제약	N	N	N	N		N	18610	380	2	2.08	124420200	6791	77.55	18060	19100	18030	23650	12770	18230	18320.95	0.79	0	92	18696	18462	18346	18112	17996	18405	18055	41	5420	500	11300	10	1	8108834	1509	-65.07	3.11	12	0.08	-286.00	5976.00	26100	20240522	-28.70	7430	20231023	150.47	26100	-28.70	20240522	10710	73.76	20240215	26100	-28.70	20240522	7430	150.47	20231023	1.63	N	191420	500	40 억		64227	N	N	0	N	00	N
139	20240708	150904	57	100.00	KOSDAQ		제약	N	N	N	N		N	18120	-110	5	-0.60	86655920	4756	54.31	18060	19100	18030	23650	12770	18230	18220.34	0.79	0	-288	18696	18462	18346	18112	17996	18405	18055	41	5420	500	11300	10	1	8108834	1469	-63.36	3.03	12	0.06	-286.00	5976.00	26100	20240522	-30.57	7430	20231023	143.88	26100	-30.57	20240522	10710	69.19	20240215	26100	-30.57	20240522	7430	143.88	20231023	1.63	N	191420	500	40 억		64227	N	N	0	N	00	N
140	20240708	140906	57	100.00	KOSDAQ		제약	N	N	N	N		N	18200	-30	5	-0.16	52157310	2852	32.57	18060	19100	18030	23650	12770	18230	18287.98	0.79	0	-348	18696	18462	18346	18112	17996	18405	18055	41	5420	500	11300	10	1	8108834	1476	-63.64	3.05	12	0.04	-286.00	5976.00	26100	20240522	-30.27	7430	20231023	144.95	26100	-30.27	20240522	10710	69.93	20240215	26100	-30.27	20240522	7430	144.95	20231023	1.63	N	191420	500	40 억		64227	N	N	0	N	00	N
141	20240708	130902	57	100.00	KOSDAQ		제약	N	N	N	N		N	18250	20	2	0.11	51574840	2820	32.20	18060	19100	18030	23650	12770	18230	18288.95	0.79	0	-367	18696	18462	18346	18112	17996	18405	18055	41	5420	500	11300	10	1	8108834	1480	-63.81	3.05	12	0.03	-286.00	5976.00	26100	20240522	-30.08	7430	20231023	145.63	26100	-30.08	20240522	10710	70.40	20240215	26100	-30.08	20240522	7430	145.63	20231023	1.63	N	191420	500	40 억		64227	N	N	0	N	00	N
142	20240708	120903	57	100.00	KOSDAQ		제약	N	N	N	N		N	18160	-70	5	-0.38	49213210	2690	30.72	18060	19100	18030	23650	12770	18230	18294.87	0.79	0	-370	18696	18462	18346	18112	17996	18405	18055	41	5420	500	11300	10	1	8108834	1473	-63.50	3.04	12	0.03	-286.00	5976.00	26100	20240522	-30.42	7430	20231023	144.41	26100	-30.42	20240522	10710	69.56	20240215	26100	-30.42	20240522	7430	144.41	20231023	1.63	N	191420	500	40 억		64227	N	N	0	N	00	N
143	20240708	110901	57	100.00	KOSDAQ		제약	N	N	N	N		N	18220	-10	5	-0.05	42681860	2330	26.61	18060	19100	18030	23650	12770	18230	18318.39	0.79	0	-391	18696	18462	18346	18112	17996	18405	18055	41	5420	500	11300	10	1	8108834	1477	-63.71	3.05	12	0.03	-286.00	5976.00	26100	20240522	-30.19	7430	20231023	145.22	26100	-30.19	20240522	10710	70.12	20240215	26100	-30.19	20240522	7430	145.22	20231023	1.63	N	191420	500	40 억		64227	N	N	0	N	00	N
144	20240708	100902	57	100.00	KOSDAQ		제약	N	N	N	N		N	18240	10	2	0.05	29090220	1581	18.05	18060	19100	18030	23650	12770	18230	18399.89	0.79	0	-381	18696	18462	18346	18112	17996	18405	18055	41	5420	500	11300	10	1	8108834	1479	-63.78	3.05	12	0.02	-286.00	5976.00	26100	20240522	-30.11	7430	20231023	145.49	26100	-30.11	20240522	10710	70.31	20240215	26100	-30.11	20240522	7430	145.49	20231023	1.63	N	191420	500	40 억		64227	N	N	0	N	00	N
145	20240708	090901	57	100.00	KOSDAQ		제약	N	N	N	N		N	18890	660	2	3.62	2879750	155	1.77	18060	19100	18030	23650	12770	18230	18579.03	0.79	0	-33	18696	18462	18346	18112	17996	18405	18055	41	5420	500	11300	10	1	8108834	1532	-66.05	3.16	12	0.00	-286.00	5976.00	26100	20240522	-27.62	7430	20231023	154.24	26100	-27.62	20240522	10710	76.38	20240215	26100	-27.62	20240522	7430	154.24	20231023	1.63	N	191420	500	40 억		64227	N	N	0	N	00	N
146	20240705	160857	57	100.00	KOSDAQ		제약	N	N	N	N		N	18230	0	3	0.00	159969060	8734	78.78	18230	18580	18230	23650	12770	18230	18316.46	0.79	0	310	20283	19256	18563	17536	16843	18910	17190	41	5420	500	11300	10	1	8108834	1478	-63.74	3.05	12	0.11	-286.00	5976.00	26100	20240522	-30.15	7430	20231023	145.36	26100	-30.15	20240522	10710	70.21	20240215	26100	-30.15	20240522	7430	145.36	20231023	1.64	N	191420	500	40 억		63912	N	N	0	N	00	N
147	20240705	150901	57	100.00	KOSDAQ		제약	N	N	N	N		N	18290	60	2	0.33	115073100	6275	56.60	18230	18580	18230	23650	12770	18230	18338.34	0.79	0	320	20283	19256	18563	17536	16843	18910	17190	41	5420	500	11300	10	1	8108834	1483	-63.95	3.06	12	0.08	-286.00	5976.00	26100	20240522	-29.92	7430	20231023	146.16	26100	-29.92	20240522	10710	70.77	20240215	26100	-29.92	20240522	7430	146.16	20231023	1.64	N	191420	500	40 억		63912	N	N	0	N	00	N
148	20240705	140901	57	100.00	KOSDAQ		제약	N	N	N	N		N	18360	130	2	0.71	87086250	4747	42.82	18230	18580	18230	23650	12770	18230	18345.53	0.79	0	328	20283	19256	18563	17536	16843	18910	17190	41	5420	500	11300	10	1	8108834	1489	-64.20	3.07	12	0.06	-286.00	5976.00	26100	20240522	-29.66	7430	20231023	147.11	26100	-29.66	20240522	10710	71.43	20240215	26100	-29.66	20240522	7430	147.11	20231023	1.64	N	191420	500	40 억		63912	N	N	0	N	00	N
149	20240705	130900	57	100.00	KOSDAQ		제약	N	N	N	N		N	18300	70	2	0.38	65917100	3590	32.38	18230	18580	18230	23650	12770	18230	18361.31	0.79	0	386	20283	19256	18563	17536	16843	18910	17190	41	5420	500	11300	10	1	8108834	1484	-63.99	3.06	12	0.04	-286.00	5976.00	26100	20240522	-29.89	7430	20231023	146.30	26100	-29.89	20240522	10710	70.87	20240215	26100	-29.89	20240522	7430	146.30	20231023	1.64	N	191420	500	40 억		63912	N	N	0	N	00	N
150	20240705	120900	57	100.00	KOSDAQ		제약	N	N	N	N		N	18390	160	2	0.88	59149130	3221	29.05	18230	18580	18230	23650	12770	18230	18363.59	0.79	0	385	20283	19256	18563	17536	16843	18910	17190	41	5420	500	11300	10	1	8108834	1491	-64.30	3.08	12	0.04	-286.00	5976.00	26100	20240522	-29.54	7430	20231023	147.51	26100	-29.54	20240522	10710	71.71	20240215	26100	-29.54	20240522	7430	147.51	20231023	1.64	N	191420	500	40 억		63912	N	N	0	N	00	N
151	20240705	110857	57	100.00	KOSDAQ		제약	N	N	N	N		N	18360	130	2	0.71	32153400	1747	15.76	18230	18580	18230	23650	12770	18230	18404.92	0.79	0	268	20283	19256	18563	17536	16843	18910	17190	41	5420	500	11300	10	1	8108834	1489	-64.20	3.07	12	0.02	-286.00	5976.00	26100	20240522	-29.66	7430	20231023	147.11	26100	-29.66	20240522	10710	71.43	20240215	26100	-29.66	20240522	7430	147.11	20231023	1.64	N	191420	500	40 억		63912	N	N	0	N	00	N
152	20240705	100858	57	100.00	KOSDAQ		제약	N	N	N	N		N	18320	90	2	0.49	21045060	1142	10.30	18230	18580	18230	23650	12770	18230	18428.25	0.79	0	-60	20283	19256	18563	17536	16843	18910	17190	41	5420	500	11300	10	1	8108834	1486	-64.06	3.07	12	0.01	-286.00	5976.00	26100	20240522	-29.81	7430	20231023	146.57	26100	-29.81	20240522	10710	71.06	20240215	26100	-29.81	20240522	7430	146.57	20231023	1.64	N	191420	500	40 억		63912	N	N	0	N	00	N
153	20240705	090859	57	100.00	KOSDAQ		제약	N	N	N	N		N	18470	240	2	1.32	3069050	166	1.50	18230	18580	18230	23650	12770	18230	18488.25	0.79	0	-65	20283	19256	18563	17536	16843	18910	17190	41	5420	500	11300	10	1	8108834	1498	-64.58	3.09	12	0.00	-286.00	5976.00	26100	20240522	-29.23	7430	20231023	148.59	26100	-29.23	20240522	10710	72.46	20240215	26100	-29.23	20240522	7430	148.59	20231023	1.64	N	191420	500	40 억		63912	N	N	0	N	00	N
154	20240704	160854	57	100.00	KOSDAQ		제약	N	N	N	N		N	18230	-580	5	-3.08	203479600	11086	100.97	18700	19590	17870	24450	13170	18810	18354.65	0.80	0	-1006	19423	19116	18743	18436	18063	18930	18250	41	5640	500	11660	10	1	8108834	1478	-63.74	3.05	12	0.14	-286.00	5976.00	26100	20240522	-30.15	7430	20231023	145.36	26100	-30.15	20240522	10710	70.21	20240215	26100	-30.15	20240522	7430	145.36	20231023	1.64	N	191420	500	40 억		65131	N	N	0	N	00	N
155	20240704	150858	57	100.00	KOSDAQ		제약	N	N	N	N		N	18340	-470	5	-2.50	183673180	10000	91.08	18700	19590	17870	24450	13170	18810	18367.32	0.80	0	-920	19423	19116	18743	18436	18063	18930	18250	41	5640	500	11660	10	1	8108834	1487	-64.13	3.07	12	0.12	-286.00	5976.00	26100	20240522	-29.73	7430	20231023	146.84	26100	-29.73	20240522	10710	71.24	20240215	26100	-29.73	20240522	7430	146.84	20231023	1.64	N	191420	500	40 억		65131	N	N	0	N	00	N
156	20240704	140857	57	100.00	KOSDAQ		제약	N	N	N	N		N	18420	-390	5	-2.07	141420030	7685	70.00	18700	19590	17870	24450	13170	18810	18402.09	0.80	0	-1022	19423	19116	18743	18436	18063	18930	18250	41	5640	500	11660	10	1	8108834	1494	-64.41	3.08	12	0.09	-286.00	5976.00	26100	20240522	-29.43	7430	20231023	147.91	26100	-29.43	20240522	10710	71.99	20240215	26100	-29.43	20240522	7430	147.91	20231023	1.64	N	191420	500	40 억		65131	N	N	0	N	00	N
157	20240704	130857	57	100.00	KOSDAQ		제약	N	N	N	N		N	18310	-500	5	-2.66	127960470	6951	63.31	18700	19590	17870	24450	13170	18810	18408.93	0.80	0	-765	19423	19116	18743	18436	18063	18930	18250	41	5640	500	11660	10	1	8108834	1485	-64.02	3.06	12	0.09	-286.00	5976.00	26100	20240522	-29.85	7430	20231023	146.43	26100	-29.85	20240522	10710	70.96	20240215	26100	-29.85	20240522	7430	146.43	20231023	1.64	N	191420	500	40 억		65131	N	N	0	N	00	N
158	20240704	120857	57	100.00	KOSDAQ		제약	N	N	N	N		N	18350	-460	5	-2.45	113595160	6169	56.19	18700	19590	17870	24450	13170	18810	18413.87	0.80	0	-761	19423	19116	18743	18436	18063	18930	18250	41	5640	500	11660	10	1	8108834	1488	-64.16	3.07	12	0.08	-286.00	5976.00	26100	20240522	-29.69	7430	20231023	146.97	26100	-29.69	20240522	10710	71.34	20240215	26100	-29.69	20240522	7430	146.97	20231023	1.64	N	191420	500	40 억		65131	N	N	0	N	00	N
159	20240704	110855	57	100.00	KOSDAQ		제약	N	N	N	N		N	18150	-660	5	-3.51	110336240	5990	54.56	18700	19590	17870	24450	13170	18810	18420.07	0.80	0	-725	19423	19116	18743	18436	18063	18930	18250	41	5640	500	11660	10	1	8108834	1472	-63.46	3.04	12	0.07	-286.00	5976.00	26100	20240522	-30.46	7430	20231023	144.28	26100	-30.46	20240522	10710	69.47	20240215	26100	-30.46	20240522	7430	144.28	20231023	1.64	N	191420	500	40 억		65131	N	N	0	N	00	N
160	20240704	100855	57	100.00	KOSDAQ		제약	N	N	N	N		N	18230	-580	5	-3.08	90264180	4888	44.52	18700	19590	17870	24450	13170	18810	18466.49	0.80	0	-478	19423	19116	18743	18436	18063	18930	18250	41	5640	500	11660	10	1	8108834	1478	-63.74	3.05	12	0.06	-286.00	5976.00	26100	20240522	-30.15	7430	20231023	145.36	26100	-30.15	20240522	10710	70.21	20240215	26100	-30.15	20240522	7430	145.36	20231023	1.64	N	191420	500	40 억		65131	N	N	0	N	00	N
161	20240704	090857	57	100.00	KOSDAQ		제약	N	N	N	N		N	17870	-940	5	-5.00	33994730	1818	16.56	18700	19590	17870	24450	13170	18810	18698.97	0.80	0	-330	19423	19116	18743	18436	18063	18930	18250	41	5640	500	11660	10	1	8108834	1449	-62.48	2.99	12	0.02	-286.00	5976.00	26100	20240522	-31.53	7430	20231023	140.51	26100	-31.53	20240522	10710	66.85	20240215	26100	-31.53	20240522	7430	140.51	20231023	1.64	N	191420	500	40 억		65131	Y	N	0	N	00	N
162	20240703	160852	57	100.00	KOSDAQ		제약	N	N	N	N		N	18810	-240	5	-1.26	199979440	10672	165.00	18860	19050	18370	24750	13340	19050	18738.70	0.82	0	-1604	19490	19270	18960	18740	18430	19380	18850	41	5700	500	11810	10	1	8108834	1525	-65.77	3.15	12	0.13	-286.00	5976.00	26100	20240522	-27.93	7430	20231023	153.16	26100	-27.93	20240522	10710	75.63	20240215	26100	-27.93	20240522	7430	153.16	20231023	1.61	N	191420	500	40 억		66711	N	N	0	N	00	N
163	20240703	150855	57	100.00	KOSDAQ		제약	N	N	N	N		N	18710	-340	5	-1.78	165651340	8837	136.63	18860	19050	18370	24750	13340	19050	18745.20	0.82	0	-812	19490	19270	18960	18740	18430	19380	18850	41	5700	500	11810	10	1	8108834	1517	-65.42	3.13	12	0.11	-286.00	5976.00	26100	20240522	-28.31	7430	20231023	151.82	26100	-28.31	20240522	10710	74.70	20240215	26100	-28.31	20240522	7430	151.82	20231023	1.61	N	191420	500	40 억		66711	N	N	0	N	00	N
164	20240703	140855	57	100.00	KOSDAQ		제약	N	N	N	N		N	18560	-490	5	-2.57	159505230	8507	131.52	18860	19050	18370	24750	13340	19050	18749.88	0.82	0	-950	19490	19270	18960	18740	18430	19380	18850	41	5700	500	11810	10	1	8108834	1505	-64.90	3.11	12	0.10	-286.00	5976.00	26100	20240522	-28.89	7430	20231023	149.80	26100	-28.89	20240522	10710	73.30	20240215	26100	-28.89	20240522	7430	149.80	20231023	1.61	N	191420	500	40 억		66711	N	N	0	N	00	N
165	20240703	130854	57	100.00	KOSDAQ		제약	N	N	N	N		N	18550	-500	5	-2.62	119160780	6341	98.04	18860	19050	18400	24750	13340	19050	18792.11	0.82	0	-355	19490	19270	18960	18740	18430	19380	18850	41	5700	500	11810	10	1	8108834	1504	-64.86	3.10	12	0.08	-286.00	5976.00	26100	20240522	-28.93	7430	20231023	149.66	26100	-28.93	20240522	10710	73.20	20240215	26100	-28.93	20240522	7430	149.66	20231023	1.61	N	191420	500	40 억		66711	N	N	0	N	00	N
166	20240703	120853	57	100.00	KOSDAQ		제약	N	N	N	N		N	18800	-250	5	-1.31	88734460	4704	72.73	18860	19050	18400	24750	13340	19050	18863.62	0.82	0	-560	19490	19270	18960	18740	18430	19380	18850	41	5700	500	11810	10	1	8108834	1524	-65.73	3.15	12	0.06	-286.00	5976.00	26100	20240522	-27.97	7430	20231023	153.03	26100	-27.97	20240522	10710	75.54	20240215	26100	-27.97	20240522	7430	153.03	20231023	1.61	N	191420	500	40 억		66711	N	N	0	N	00	N
167	20240703	110856	57	100.00	KOSDAQ		제약	N	N	N	N		N	18800	-250	5	-1.31	86384680	4579	70.79	18860	19050	18400	24750	13340	19050	18865.40	0.82	0	-538	19490	19270	18960	18740	18430	19380	18850	41	5700	500	11810	10	1	8108834	1524	-65.73	3.15	12	0.06	-286.00	5976.00	26100	20240522	-27.97	7430	20231023	153.03	26100	-27.97	20240522	10710	75.54	20240215	26100	-27.97	20240522	7430	153.03	20231023	1.61	N	191420	500	40 억		66711	N	N	0	N	00	N
168	20240703	100856	57	100.00	KOSDAQ		제약	N	N	N	N		N	18920	-130	5	-0.68	51708130	2728	42.18	18860	19050	18700	24750	13340	19050	18954.59	0.82	0	-373	19490	19270	18960	18740	18430	19380	18850	41	5700	500	11810	10	1	8108834	1534	-66.15	3.17	12	0.03	-286.00	5976.00	26100	20240522	-27.51	7430	20231023	154.64	26100	-27.51	20240522	10710	76.66	20240215	26100	-27.51	20240522	7430	154.64	20231023	1.61	N	191420	500	40 억		66711	N	N	0	N	00	N
169	20240703	090853	57	100.00	KOSDAQ		제약	N	N	N	N		N	18820	-230	5	-1.21	6935670	369	5.71	18860	18950	18700	24750	13340	19050	18795.85	0.82	0	-100	19490	19270	18960	18740	18430	19380	18850	41	5700	500	11810	10	1	8108834	1526	-65.80	3.15	12	0.00	-286.00	5976.00	26100	20240522	-27.89	7430	20231023	153.30	26100	-27.89	20240522	10710	75.72	20240215	26100	-27.89	20240522	7430	153.30	20231023	1.61	N	191420	500	40 억		66711	N	N	0	N	00	N
170	20240702	160851	57	100.00	KOSDAQ		제약	N	N	N	N		N	19050	-130	5	-0.68	122299010	6468	54.57	18930	19180	18650	24900	13430	19180	18908.25	0.84	0	-1565	20046	19612	19256	18822	18466	19435	18645	41	5720	500	11890	10	1	8108834	1545	-66.61	3.19	12	0.08	-286.00	5976.00	26100	20240522	-27.01	7430	20231023	156.39	26100	-27.01	20240522	10710	77.87	20240215	26100	-27.01	20240522	7430	156.39	20231023	1.63	N	191420	500	40 억		68276	N	N	0	N	00	N
171	20240702	150852	57	100.00	KOSDAQ		제약	N	N	N	N		N	18840	-340	5	-1.77	77828360	4128	34.83	18930	19180	18650	24900	13430	19180	18853.77	0.84	0	-1416	20046	19612	19256	18822	18466	19435	18645	41	5720	500	11890	10	1	8108834	1528	-65.87	3.15	12	0.05	-286.00	5976.00	26100	20240522	-27.82	7430	20231023	153.57	26100	-27.82	20240522	10710	75.91	20240215	26100	-27.82	20240522	7430	153.57	20231023	1.63	N	191420	500	40 억		68276	N	N	0	N	00	N
172	20240702	140852	57	100.00	KOSDAQ		제약	N	N	N	N		N	18720	-460	5	-2.40	72064650	3821	32.24	18930	19180	18650	24900	13430	19180	18860.15	0.84	0	-1324	20046	19612	19256	18822	18466	19435	18645	41	5720	500	11890	10	1	8108834	1518	-65.45	3.13	12	0.05	-286.00	5976.00	26100	20240522	-28.28	7430	20231023	151.95	26100	-28.28	20240522	10710	74.79	20240215	26100	-28.28	20240522	7430	151.95	20231023	1.63	N	191420	500	40 억		68276	N	N	0	N	00	N
173	20240702	130852	57	100.00	KOSDAQ		제약	N	N	N	N		N	18650	-530	5	-2.76	65483040	3469	29.27	18930	19180	18650	24900	13430	19180	18876.63	0.84	0	-1380	20046	19612	19256	18822	18466	19435	18645	41	5720	500	11890	10	1	8108834	1512	-65.21	3.12	12	0.04	-286.00	5976.00	26100	20240522	-28.54	7430	20231023	151.01	26100	-28.54	20240522	10710	74.14	20240215	26100	-28.54	20240522	7430	151.01	20231023	1.63	N	191420	500	40 억		68276	N	N	0	N	00	N
174	20240702	120853	57	100.00	KOSDAQ		제약	N	N	N	N		N	18940	-240	5	-1.25	55574450	2940	24.81	18930	19180	18710	24900	13430	19180	18902.87	0.84	0	-1289	20046	19612	19256	18822	18466	19435	18645	41	5720	500	11890	10	1	8108834	1536	-66.22	3.17	12	0.04	-286.00	5976.00	26100	20240522	-27.43	7430	20231023	154.91	26100	-27.43	20240522	10710	76.84	20240215	26100	-27.43	20240522	7430	154.91	20231023	1.63	N	191420	500	40 억		68276	N	N	0	N	00	N
175	20240702	110852	57	100.00	KOSDAQ		제약	N	N	N	N		N	18950	-230	5	-1.20	40369900	2133	18.00	18930	19180	18810	24900	13430	19180	18926.35	0.84	0	-1154	20046	19612	19256	18822	18466	19435	18645	41	5720	500	11890	10	1	8108834	1537	-66.26	3.17	12	0.03	-286.00	5976.00	26100	20240522	-27.39	7430	20231023	155.05	26100	-27.39	20240522	10710	76.94	20240215	26100	-27.39	20240522	7430	155.05	20231023	1.63	N	191420	500	40 억		68276	N	N	0	N	00	N
176	20240702	100851	57	100.00	KOSDAQ		제약	N	N	N	N		N	18950	-230	5	-1.20	24667370	1303	10.99	18930	19180	18810	24900	13430	19180	18931.21	0.84	0	-590	20046	19612	19256	18822	18466	19435	18645	41	5720	500	11890	10	1	8108834	1537	-66.26	3.17	12	0.02	-286.00	5976.00	26100	20240522	-27.39	7430	20231023	155.05	26100	-27.39	20240522	10710	76.94	20240215	26100	-27.39	20240522	7430	155.05	20231023	1.63	N	191420	500	40 억		68276	N	N	0	N	00	N
177	20240702	090853	57	100.00	KOSDAQ		제약	N	N	N	N		N	18860	-320	5	-1.67	5572360	295	2.49	18930	18930	18850	24900	13430	19180	18889.36	0.84	0	-210	20046	19612	19256	18822	18466	19435	18645	41	5720	500	11890	10	1	8108834	1529	-65.94	3.16	12	0.00	-286.00	5976.00	26100	20240522	-27.74	7430	20231023	153.84	26100	-27.74	20240522	10710	76.10	20240215	26100	-27.74	20240522	7430	153.84	20231023	1.63	N	191420	500	40 억		68276	N	N	0	N	00	N
178	20240701	160849	57	100.00	KOSDAQ		제약	N	N	N	N		N	19180	-100	5	-0.52	224570380	11681	32.64	19230	19690	18900	25050	13500	19280	19225.29	0.90	0	-4245	20226	19752	18916	18442	17606	19990	18680	41	5770	500	11950	10	1	8108834	1555	-67.06	3.21	12	0.14	-286.00	5976.00	26100	20240522	-26.51	7430	20231023	158.14	26100	-26.51	20240522	10710	79.08	20240215	26100	-26.51	20240522	7430	158.14	20231023	1.64	N	191420	500	40 억		72683	N	N	0	N	00	N
179	20240701	150851	57	100.00	KOSDAQ		제약	N	N	N	N		N	19070	-210	5	-1.09	192114680	9981	27.89	19230	19690	18900	25050	13500	19280	19248.04	0.90	0	-3487	20226	19752	18916	18442	17606	19990	18680	41	5770	500	11950	10	1	8108834	1546	-66.68	3.19	12	0.12	-286.00	5976.00	26100	20240522	-26.93	7430	20231023	156.66	26100	-26.93	20240522	10710	78.06	20240215	26100	-26.93	20240522	7430	156.66	20231023	1.64	N	191420	500	40 억		72683	N	N	0	N	00	N
180	20240701	140850	57	100.00	KOSDAQ		제약	N	N	N	N		N	19110	-170	5	-0.88	176117040	9146	25.55	19230	19690	18900	25050	13500	19280	19256.18	0.90	0	-3044	20226	19752	18916	18442	17606	19990	18680	41	5770	500	11950	10	1	8108834	1550	-66.82	3.20	12	0.11	-286.00	5976.00	26100	20240522	-26.78	7430	20231023	157.20	26100	-26.78	20240522	10710	78.43	20240215	26100	-26.78	20240522	7430	157.20	20231023	1.64	N	191420	500	40 억		72683	N	N	0	N	00	N
181	20240701	130850	57	100.00	KOSDAQ		제약	N	N	N	N		N	19040	-240	5	-1.24	172705330	8967	25.05	19230	19690	18900	25050	13500	19280	19260.10	0.90	0	-2878	20226	19752	18916	18442	17606	19990	18680	41	5770	500	11950	10	1	8108834	1544	-66.57	3.19	12	0.11	-286.00	5976.00	26100	20240522	-27.05	7430	20231023	156.26	26100	-27.05	20240522	10710	77.78	20240215	26100	-27.05	20240522	7430	156.26	20231023	1.64	N	191420	500	40 억		72683	N	N	0	N	00	N
182	20240701	120850	57	100.00	KOSDAQ		제약	N	N	N	N		N	19120	-160	5	-0.83	164679330	8546	23.88	19230	19690	18900	25050	13500	19280	19269.76	0.90	0	-2761	20226	19752	18916	18442	17606	19990	18680	41	5770	500	11950	10	1	8108834	1550	-66.85	3.20	12	0.11	-286.00	5976.00	26100	20240522	-26.74	7430	20231023	157.34	26100	-26.74	20240522	10710	78.52	20240215	26100	-26.74	20240522	7430	157.34	20231023	1.64	N	191420	500	40 억		72683	N	N	0	N	00	N
183	20240701	110848	57	100.00	KOSDAQ		제약	N	N	N	N		N	19040	-240	5	-1.24	160545920	8329	23.27	19230	19690	18900	25050	13500	19280	19275.53	0.90	0	-2790	20226	19752	18916	18442	17606	19990	18680	41	5770	500	11950	10	1	8108834	1544	-66.57	3.19	12	0.10	-286.00	5976.00	26100	20240522	-27.05	7430	20231023	156.26	26100	-27.05	20240522	10710	77.78	20240215	26100	-27.05	20240522	7430	156.26	20231023	1.64	N	191420	500	40 억		72683	N	N	0	N	00	N
184	20240701	100847	57	100.00	KOSDAQ		제약	N	N	N	N		N	19170	-110	5	-0.57	99007550	5124	14.32	19230	19690	18900	25050	13500	19280	19322.32	0.90	0	-2325	20226	19752	18916	18442	17606	19990	18680	41	5770	500	11950	10	1	8108834	1554	-67.03	3.21	12	0.06	-286.00	5976.00	26100	20240522	-26.55	7430	20231023	158.01	26100	-26.55	20240522	10710	78.99	20240215	26100	-26.55	20240522	7430	158.01	20231023	1.64	N	191420	500	40 억		72683	N	N	0	N	00	N
185	20240701	090845	57	100.00	KOSDAQ		제약	N	N	N	N		N	19500	220	2	1.14	17145330	893	2.50	19230	19500	19000	25050	13500	19280	19199.70	0.90	0	-416	20226	19752	18916	18442	17606	19990	18680	41	5770	500	11950	10	1	8108834	1581	-68.18	3.26	12	0.01	-286.00	5976.00	26100	20240522	-25.29	7430	20231023	162.45	26100	-25.29	20240522	10710	82.07	20240215	26100	-25.29	20240522	7430	162.45	20231023	1.64	N	191420	500	40 억		72683	N	N	0	N	00	N