KissMeData/206650/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	160952	57	100.00	KOSDAQ		제약	N	N	N	N		N	11300	-30	5	-0.26	1751824630	153732	230.36	11250	11650	11240	14720	7940	11330	11395.34	5.55	0	-16116	11663	11496	11393	11226	11123	11445	11175	182	3390	500	8380	10	1	36484307	4123	-29.66	3.70	12	0.42	-381.00	3055.00	14500	20240408	-22.07	6260	20230726	80.51	14500	-22.07	20240408	10060	12.33	20240118	14500	-22.07	20240408	6690	68.91	20230731	1.40	N	206650	500	182 억		2023404	N	N	73	N	00	N
3	20240731	151006	57	100.00	KOSDAQ		제약	N	N	N	N		N	11290	-40	5	-0.35	1683205990	147653	221.25	11250	11650	11240	14720	7940	11330	11399.76	5.55	0	-15737	11663	11496	11393	11226	11123	11445	11175	182	3390	500	8380	10	1	36484307	4119	-29.63	3.70	12	0.40	-381.00	3055.00	14500	20240408	-22.14	6260	20230726	80.35	14500	-22.14	20240408	10060	12.23	20240118	14500	-22.14	20240408	6690	68.76	20230731	1.40	N	206650	500	182 억		2023404	N	N	168	N	00	N
4	20240731	141005	57	100.00	KOSDAQ		제약	N	N	N	N		N	11260	-70	5	-0.62	1572921320	137869	206.59	11250	11650	11240	14720	7940	11330	11408.83	5.55	0	-16858	11663	11496	11393	11226	11123	11445	11175	182	3390	500	8380	10	1	36484307	4108	-29.55	3.69	12	0.38	-381.00	3055.00	14500	20240408	-22.34	6260	20230726	79.87	14500	-22.34	20240408	10060	11.93	20240118	14500	-22.34	20240408	6690	68.31	20230731	1.40	N	206650	500	182 억		2023404	N	N	168	N	00	N
5	20240731	131001	57	100.00	KOSDAQ		제약	N	N	N	N		N	11330	0	3	0.00	1351528850	118261	177.21	11250	11650	11250	14720	7940	11330	11428.39	5.55	0	-14028	11663	11496	11393	11226	11123	11445	11175	182	3390	500	8380	10	1	36484307	4134	-29.74	3.71	12	0.32	-381.00	3055.00	14500	20240408	-21.86	6260	20230726	80.99	14500	-21.86	20240408	10060	12.62	20240118	14500	-21.86	20240408	6690	69.36	20230731	1.40	N	206650	500	182 억		2023404	N	N	168	N	00	N
6	20240731	121001	57	100.00	KOSDAQ		제약	N	N	N	N		N	11380	50	2	0.44	1303490770	114028	170.86	11250	11650	11250	14720	7940	11330	11431.36	5.55	0	-13661	11663	11496	11393	11226	11123	11445	11175	182	3390	500	8380	10	1	36484307	4152	-29.87	3.73	12	0.31	-381.00	3055.00	14500	20240408	-21.52	6260	20230726	81.79	14500	-21.52	20240408	10060	13.12	20240118	14500	-21.52	20240408	6690	70.10	20230731	1.40	N	206650	500	182 억		2023404	N	N	168	N	00	N
7	20240731	111004	57	100.00	KOSDAQ		제약	N	N	N	N		N	11320	-10	5	-0.09	1220511010	106713	159.90	11250	11650	11250	14720	7940	11330	11437.36	5.55	0	-13826	11663	11496	11393	11226	11123	11445	11175	182	3390	500	8380	10	1	36484307	4130	-29.71	3.71	12	0.29	-381.00	3055.00	14500	20240408	-21.93	6260	20230726	80.83	14500	-21.93	20240408	10060	12.52	20240118	14500	-21.93	20240408	6690	69.21	20230731	1.40	N	206650	500	182 억		2023404	N	N	168	N	00	N
8	20240731	101000	57	100.00	KOSDAQ		제약	N	N	N	N		N	11540	210	2	1.85	847368300	73945	110.80	11250	11650	11250	14720	7940	11330	11459.51	5.55	0	1377	11663	11496	11393	11226	11123	11445	11175	182	3390	500	8380	10	1	36484307	4210	-30.29	3.78	12	0.20	-381.00	3055.00	14500	20240408	-20.41	6260	20230726	84.35	14500	-20.41	20240408	10060	14.71	20240118	14500	-20.41	20240408	6690	72.50	20230731	1.40	N	206650	500	182 억		2023404	N	N	168	N	00	N
9	20240731	091000	57	100.00	KOSDAQ		제약	N	N	N	N		N	11310	-20	5	-0.18	43154670	3826	5.73	11250	11330	11250	14720	7940	11330	11278.78	5.55	0	1699	11663	11496	11393	11226	11123	11445	11175	182	3390	500	8380	10	1	36484307	4126	-29.69	3.70	12	0.01	-381.00	3055.00	14500	20240408	-22.00	6260	20230726	80.67	14500	-22.00	20240408	10060	12.43	20240118	14500	-22.00	20240408	6690	69.06	20230731	1.40	N	206650	500	182 억		2023404	N	N	168	N	00	N
10	20240730	160936	57	100.00	KOSDAQ		제약	N	N	N	N		N	11330	-170	5	-1.48	756874330	66532	74.55	11510	11560	11290	14950	8050	11500	11376.09	5.57	0	-5985	11866	11682	11556	11372	11246	11655	11345	182	3450	500	8510	10	1	36484307	4134	-29.74	3.71	12	0.18	-381.00	3055.00	14500	20240408	-21.86	6260	20230726	80.99	14500	-21.86	20240408	10060	12.62	20240118	14500	-21.86	20240408	6690	69.36	20230731	1.40	N	206650	500	182 억		2032110	N	N	168	N	00	N
11	20240730	150954	57	100.00	KOSDAQ		제약	N	N	N	N		N	11310	-190	5	-1.65	720953800	63355	70.99	11510	11560	11290	14950	8050	11500	11379.59	5.57	0	-5133	11866	11682	11556	11372	11246	11655	11345	182	3450	500	8510	10	1	36484307	4126	-29.69	3.70	12	0.17	-381.00	3055.00	14500	20240408	-22.00	6260	20230726	80.67	14500	-22.00	20240408	10060	12.43	20240118	14500	-22.00	20240408	6690	69.06	20230731	1.40	N	206650	500	182 억		2032110	N	N	30	N	00	N
12	20240730	140943	57	100.00	KOSDAQ		제약	N	N	N	N		N	11360	-140	5	-1.22	613537910	53856	60.35	11510	11560	11310	14950	8050	11500	11392.19	5.57	0	-4729	11866	11682	11556	11372	11246	11655	11345	182	3450	500	8510	10	1	36484307	4145	-29.82	3.72	12	0.15	-381.00	3055.00	14500	20240408	-21.66	6260	20230726	81.47	14500	-21.66	20240408	10060	12.92	20240118	14500	-21.66	20240408	6690	69.81	20230731	1.40	N	206650	500	182 억		2032110	N	N	30	N	00	N
13	20240730	130947	57	100.00	KOSDAQ		제약	N	N	N	N		N	11320	-180	5	-1.57	468041200	41036	45.98	11510	11560	11310	14950	8050	11500	11405.62	5.57	0	-7339	11866	11682	11556	11372	11246	11655	11345	182	3450	500	8510	10	1	36484307	4130	-29.71	3.71	12	0.11	-381.00	3055.00	14500	20240408	-21.93	6260	20230726	80.83	14500	-21.93	20240408	10060	12.52	20240118	14500	-21.93	20240408	6690	69.21	20230731	1.40	N	206650	500	182 억		2032110	N	N	30	N	00	N
14	20240730	120940	57	100.00	KOSDAQ		제약	N	N	N	N		N	11380	-120	5	-1.04	361604310	31644	35.46	11510	11560	11330	14950	8050	11500	11427.26	5.57	0	-3867	11866	11682	11556	11372	11246	11655	11345	182	3450	500	8510	10	1	36484307	4152	-29.87	3.73	12	0.09	-381.00	3055.00	14500	20240408	-21.52	6260	20230726	81.79	14500	-21.52	20240408	10060	13.12	20240118	14500	-21.52	20240408	6690	70.10	20230731	1.40	N	206650	500	182 억		2032110	N	N	30	N	00	N
15	20240730	110946	57	100.00	KOSDAQ		제약	N	N	N	N		N	11380	-120	5	-1.04	315021130	27545	30.87	11510	11560	11330	14950	8050	11500	11436.60	5.57	0	-3371	11866	11682	11556	11372	11246	11655	11345	182	3450	500	8510	10	1	36484307	4152	-29.87	3.73	12	0.08	-381.00	3055.00	14500	20240408	-21.52	6260	20230726	81.79	14500	-21.52	20240408	10060	13.12	20240118	14500	-21.52	20240408	6690	70.10	20230731	1.40	N	206650	500	182 억		2032110	N	N	30	N	00	N
16	20240730	100952	57	100.00	KOSDAQ		제약	N	N	N	N		N	11420	-80	5	-0.70	186228240	16223	18.18	11510	11560	11400	14950	8050	11500	11479.27	5.57	0	-3465	11866	11682	11556	11372	11246	11655	11345	182	3450	500	8510	10	1	36484307	4167	-29.97	3.74	12	0.04	-381.00	3055.00	14500	20240408	-21.24	6260	20230726	82.43	14500	-21.24	20240408	10060	13.52	20240118	14500	-21.24	20240408	6690	70.70	20230731	1.40	N	206650	500	182 억		2032110	N	N	30	N	00	N
17	20240730	090957	57	100.00	KOSDAQ		제약	N	N	N	N		N	11530	30	2	0.26	62532280	5438	6.09	11510	11530	11450	14950	8050	11500	11499.13	5.57	0	-2463	11866	11682	11556	11372	11246	11655	11345	182	3450	500	8510	10	1	36484307	4207	-30.26	3.77	12	0.01	-381.00	3055.00	14500	20240408	-20.48	6260	20230726	84.19	14500	-20.48	20240408	10060	14.61	20240118	14500	-20.48	20240408	6690	72.35	20230731	1.40	N	206650	500	182 억		2032110	N	N	30	N	00	N
18	20240729	160935	57	100.00	KOSDAQ		제약	N	N	N	N		N	11500	90	2	0.79	1035271930	89212	145.47	11500	11740	11430	14830	7990	11410	11604.69	5.58	0	-499	11590	11500	11340	11250	11090	11545	11295	182	3420	500	8440	10	1	36484307	4196	-30.18	3.76	12	0.24	-381.00	3055.00	14500	20240408	-20.69	6260	20230726	83.71	14500	-20.69	20240408	10060	14.31	20240118	14500	-20.69	20240408	6690	71.90	20230731	1.41	N	206650	500	182 억		2034463	N	N	30	N	00	N
19	20240729	150950	57	100.00	KOSDAQ		제약	N	N	N	N		N	11500	90	2	0.79	956687570	82370	134.31	11500	11740	11430	14830	7990	11410	11614.51	5.58	0	-53	11590	11500	11340	11250	11090	11545	11295	182	3420	500	8440	10	1	36484307	4196	-30.18	3.76	12	0.23	-381.00	3055.00	14500	20240408	-20.69	6260	20230726	83.71	14500	-20.69	20240408	10060	14.31	20240118	14500	-20.69	20240408	6690	71.90	20230731	1.41	N	206650	500	182 억		2034463	N	N	1928	N	00	N
20	20240729	140955	57	100.00	KOSDAQ		제약	N	N	N	N		N	11560	150	2	1.31	777974450	66861	109.02	11500	11740	11430	14830	7990	11410	11635.70	5.58	0	1971	11590	11500	11340	11250	11090	11545	11295	182	3420	500	8440	10	1	36484307	4218	-30.34	3.78	12	0.18	-381.00	3055.00	14500	20240408	-20.28	6260	20230726	84.66	14500	-20.28	20240408	10060	14.91	20240118	14500	-20.28	20240408	6690	72.80	20230731	1.41	N	206650	500	182 억		2034463	N	N	1928	N	00	N
21	20240729	130954	57	100.00	KOSDAQ		제약	N	N	N	N		N	11570	160	2	1.40	720368830	61885	100.91	11500	11740	11430	14830	7990	11410	11640.44	5.58	0	1637	11590	11500	11340	11250	11090	11545	11295	182	3420	500	8440	10	1	36484307	4221	-30.37	3.79	12	0.17	-381.00	3055.00	14500	20240408	-20.21	6260	20230726	84.82	14500	-20.21	20240408	10060	15.01	20240118	14500	-20.21	20240408	6690	72.94	20230731	1.41	N	206650	500	182 억		2034463	N	N	1928	N	00	N
22	20240729	120951	57	100.00	KOSDAQ		제약	N	N	N	N		N	11600	190	2	1.67	657660400	56457	92.06	11500	11740	11430	14830	7990	11410	11648.87	5.58	0	811	11590	11500	11340	11250	11090	11545	11295	182	3420	500	8440	10	1	36484307	4232	-30.45	3.80	12	0.15	-381.00	3055.00	14500	20240408	-20.00	6260	20230726	85.30	14500	-20.00	20240408	10060	15.31	20240118	14500	-20.00	20240408	6690	73.39	20230731	1.41	N	206650	500	182 억		2034463	N	N	1928	N	00	N
23	20240729	110943	57	100.00	KOSDAQ		제약	N	N	N	N		N	11630	220	2	1.93	602363880	51685	84.28	11500	11740	11430	14830	7990	11410	11654.52	5.58	0	1399	11590	11500	11340	11250	11090	11545	11295	182	3420	500	8440	10	1	36484307	4243	-30.52	3.81	12	0.14	-381.00	3055.00	14500	20240408	-19.79	6260	20230726	85.78	14500	-19.79	20240408	10060	15.61	20240118	14500	-19.79	20240408	6690	73.84	20230731	1.41	N	206650	500	182 억		2034463	N	N	1928	N	00	N
24	20240729	100939	57	100.00	KOSDAQ		제약	N	N	N	N		N	11670	260	2	2.28	483526860	41481	67.64	11500	11740	11430	14830	7990	11410	11656.59	5.58	0	3926	11590	11500	11340	11250	11090	11545	11295	182	3420	500	8440	10	1	36484307	4258	-30.63	3.82	12	0.11	-381.00	3055.00	14500	20240408	-19.52	6260	20230726	86.42	14500	-19.52	20240408	10060	16.00	20240118	14500	-19.52	20240408	6690	74.44	20230731	1.41	N	206650	500	182 억		2034463	N	N	1928	N	00	N
25	20240729	090938	57	100.00	KOSDAQ		제약	N	N	N	N		N	11670	260	2	2.28	203849330	17516	28.56	11500	11730	11430	14830	7990	11410	11637.89	5.58	0	1117	11590	11500	11340	11250	11090	11545	11295	182	3420	500	8440	10	1	36484307	4258	-30.63	3.82	12	0.05	-381.00	3055.00	14500	20240408	-19.52	6260	20230726	86.42	14500	-19.52	20240408	10060	16.00	20240118	14500	-19.52	20240408	6690	74.44	20230731	1.41	N	206650	500	182 억		2034463	N	N	1928	N	00	N
26	20240726	160925	57	100.00	KOSDAQ		제약	N	N	N	N		N	11410	210	2	1.88	677270950	59749	38.22	11200	11430	11180	14560	7840	11200	11335.26	5.57	0	4623	11753	11476	11313	11036	10873	11395	10955	182	3360	500	8280	10	1	36484307	4163	-29.95	3.73	12	0.16	-381.00	3055.00	14500	20240408	-21.31	6260	20230726	82.27	14500	-21.31	20240408	10060	13.42	20240118	14500	-21.31	20240408	6260	82.27	20230726	1.46	N	206650	500	182 억		2031010	N	N	1928	N	00	N
27	20240726	150934	57	100.00	KOSDAQ		제약	N	N	N	N		N	11380	180	2	1.61	616940880	54457	34.83	11200	11430	11180	14560	7840	11200	11328.95	5.57	0	3380	11753	11476	11313	11036	10873	11395	10955	182	3360	500	8280	10	1	36484307	4152	-29.87	3.73	12	0.15	-381.00	3055.00	14500	20240408	-21.52	6260	20230726	81.79	14500	-21.52	20240408	10060	13.12	20240118	14500	-21.52	20240408	6260	81.79	20230726	1.46	N	206650	500	182 억		2031010	N	N	377	N	00	N
28	20240726	140935	57	100.00	KOSDAQ		제약	N	N	N	N		N	11340	140	2	1.25	447914830	39599	25.33	11200	11400	11180	14560	7840	11200	11311.27	5.57	0	-3526	11753	11476	11313	11036	10873	11395	10955	182	3360	500	8280	10	1	36484307	4137	-29.76	3.71	12	0.11	-381.00	3055.00	14500	20240408	-21.79	6260	20230726	81.15	14500	-21.79	20240408	10060	12.72	20240118	14500	-21.79	20240408	6260	81.15	20230726	1.46	N	206650	500	182 억		2031010	N	N	377	N	00	N
29	20240726	130936	57	100.00	KOSDAQ		제약	N	N	N	N		N	11350	150	2	1.34	404472160	35763	22.87	11200	11400	11180	14560	7840	11200	11309.79	5.57	0	-3281	11753	11476	11313	11036	10873	11395	10955	182	3360	500	8280	10	1	36484307	4141	-29.79	3.72	12	0.10	-381.00	3055.00	14500	20240408	-21.72	6260	20230726	81.31	14500	-21.72	20240408	10060	12.82	20240118	14500	-21.72	20240408	6260	81.31	20230726	1.46	N	206650	500	182 억		2031010	N	N	377	N	00	N
30	20240726	120940	57	100.00	KOSDAQ		제약	N	N	N	N		N	11320	120	2	1.07	315357780	27911	17.85	11200	11400	11180	14560	7840	11200	11298.69	5.57	0	-2439	11753	11476	11313	11036	10873	11395	10955	182	3360	500	8280	10	1	36484307	4130	-29.71	3.71	12	0.08	-381.00	3055.00	14500	20240408	-21.93	6260	20230726	80.83	14500	-21.93	20240408	10060	12.52	20240118	14500	-21.93	20240408	6260	80.83	20230726	1.46	N	206650	500	182 억		2031010	N	N	377	N	00	N
31	20240726	110940	57	100.00	KOSDAQ		제약	N	N	N	N		N	11330	130	2	1.16	284438660	25177	16.10	11200	11400	11180	14560	7840	11200	11297.56	5.57	0	-2241	11753	11476	11313	11036	10873	11395	10955	182	3360	500	8280	10	1	36484307	4134	-29.74	3.71	12	0.07	-381.00	3055.00	14500	20240408	-21.86	6260	20230726	80.99	14500	-21.86	20240408	10060	12.62	20240118	14500	-21.86	20240408	6260	80.99	20230726	1.46	N	206650	500	182 억		2031010	N	N	377	N	00	N
32	20240726	100933	57	100.00	KOSDAQ		제약	N	N	N	N		N	11390	190	2	1.70	208534040	18491	11.83	11200	11400	11180	14560	7840	11200	11277.60	5.57	0	-1440	11753	11476	11313	11036	10873	11395	10955	182	3360	500	8280	10	1	36484307	4156	-29.90	3.73	12	0.05	-381.00	3055.00	14500	20240408	-21.45	6260	20230726	81.95	14500	-21.45	20240408	10060	13.22	20240118	14500	-21.45	20240408	6260	81.95	20230726	1.46	N	206650	500	182 억		2031010	N	N	377	N	00	N
33	20240726	090930	57	100.00	KOSDAQ		제약	N	N	N	N		N	11200	0	3	0.00	13935340	1244	0.80	11200	11240	11190	14560	7840	11200	11202.04	5.57	0	-125	11753	11476	11313	11036	10873	11395	10955	182	3360	500	8280	10	1	36484307	4086	-29.40	3.67	12	0.00	-381.00	3055.00	14500	20240408	-22.76	6260	20230726	78.91	14500	-22.76	20240408	10060	11.33	20240118	14500	-22.76	20240408	6260	78.91	20230726	1.46	N	206650	500	182 억		2031010	N	N	377	N	00	N
34	20240725	160931	57	100.00	KOSDAQ		제약	N	N	N	N		N	11200	-390	5	-3.36	1764043310	155848	87.67	11540	11590	11150	15060	8120	11590	11319.01	5.56	0	-11030	12090	11840	11570	11320	11050	11965	11445	182	3470	500	8570	10	1	36484307	4086	-29.40	3.67	12	0.43	-381.00	3055.00	14500	20240408	-22.76	6260	20230726	78.91	14500	-22.76	20240408	10060	11.33	20240118	14500	-22.76	20240408	6260	78.91	20230726	1.49	N	206650	500	182 억		2029775	N	N	377	N	00	N
35	20240725	150942	57	100.00	KOSDAQ		제약	N	N	N	N		N	11210	-380	5	-3.28	1622717120	143199	80.56	11540	11590	11180	15060	8120	11590	11331.90	5.56	0	-10586	12090	11840	11570	11320	11050	11965	11445	182	3470	500	8570	10	1	36484307	4090	-29.42	3.67	12	0.39	-381.00	3055.00	14500	20240408	-22.69	6260	20230726	79.07	14500	-22.69	20240408	10060	11.43	20240118	14500	-22.69	20240408	6260	79.07	20230726	1.49	N	206650	500	182 억		2029775	N	N	3947	N	00	N
36	20240725	140938	57	100.00	KOSDAQ		제약	N	N	N	N		N	11220	-370	5	-3.19	1341946220	118134	66.46	11540	11590	11200	15060	8120	11590	11359.53	5.56	0	-10450	12090	11840	11570	11320	11050	11965	11445	182	3470	500	8570	10	1	36484307	4094	-29.45	3.67	12	0.32	-381.00	3055.00	14500	20240408	-22.62	6260	20230726	79.23	14500	-22.62	20240408	10060	11.53	20240118	14500	-22.62	20240408	6260	79.23	20230726	1.49	N	206650	500	182 억		2029775	N	N	3947	N	00	N
37	20240725	130931	57	100.00	KOSDAQ		제약	N	N	N	N		N	11230	-360	5	-3.11	1161169890	102031	57.40	11540	11590	11230	15060	8120	11590	11380.56	5.56	0	-8434	12090	11840	11570	11320	11050	11965	11445	182	3470	500	8570	10	1	36484307	4097	-29.48	3.68	12	0.28	-381.00	3055.00	14500	20240408	-22.55	6260	20230726	79.39	14500	-22.55	20240408	10060	11.63	20240118	14500	-22.55	20240408	6260	79.39	20230726	1.49	N	206650	500	182 억		2029775	N	N	3947	N	00	N
38	20240725	120938	57	100.00	KOSDAQ		제약	N	N	N	N		N	11270	-320	5	-2.76	1058343610	92896	52.26	11540	11590	11250	15060	8120	11590	11392.78	5.56	0	-4200	12090	11840	11570	11320	11050	11965	11445	182	3470	500	8570	10	1	36484307	4112	-29.58	3.69	12	0.25	-381.00	3055.00	14500	20240408	-22.28	6260	20230726	80.03	14500	-22.28	20240408	10060	12.03	20240118	14500	-22.28	20240408	6260	80.03	20230726	1.49	N	206650	500	182 억		2029775	N	N	3947	N	00	N
39	20240725	110935	57	100.00	KOSDAQ		제약	N	N	N	N		N	11360	-230	5	-1.98	944620200	82818	46.59	11540	11590	11290	15060	8120	11590	11405.98	5.56	0	2172	12090	11840	11570	11320	11050	11965	11445	182	3470	500	8570	10	1	36484307	4145	-29.82	3.72	12	0.23	-381.00	3055.00	14500	20240408	-21.66	6260	20230726	81.47	14500	-21.66	20240408	10060	12.92	20240118	14500	-21.66	20240408	6260	81.47	20230726	1.49	N	206650	500	182 억		2029775	N	N	3947	N	00	N
40	20240725	100929	57	100.00	KOSDAQ		제약	N	N	N	N		N	11400	-190	5	-1.64	464884190	40560	22.82	11540	11590	11380	15060	8120	11590	11461.64	5.56	0	2011	12090	11840	11570	11320	11050	11965	11445	182	3470	500	8570	10	1	36484307	4159	-29.92	3.73	12	0.11	-381.00	3055.00	14500	20240408	-21.38	6260	20230726	82.11	14500	-21.38	20240408	10060	13.32	20240118	14500	-21.38	20240408	6260	82.11	20230726	1.49	N	206650	500	182 억		2029775	N	N	3947	N	00	N
41	20240725	090925	57	100.00	KOSDAQ		제약	N	N	N	N		N	11560	-30	5	-0.26	103882000	9046	5.09	11540	11590	11380	15060	8120	11590	11483.75	5.56	0	2000	12090	11840	11570	11320	11050	11965	11445	182	3470	500	8570	10	1	36484307	4218	-30.34	3.78	12	0.02	-381.00	3055.00	14500	20240408	-20.28	6260	20230726	84.66	14500	-20.28	20240408	10060	14.91	20240118	14500	-20.28	20240408	6260	84.66	20230726	1.49	N	206650	500	182 억		2029775	N	N	3947	N	00	N
42	20240724	160925	57	100.00	KOSDAQ		제약	N	N	N	N		N	11590	240	2	2.11	2041687680	175271	136.04	11350	11820	11300	14750	7950	11350	11648.75	5.52	0	14054	11630	11490	11300	11160	10970	11560	11230	182	3400	500	8390	10	1	36484307	4229	-30.42	3.79	12	0.48	-381.00	3055.00	14500	20240408	-20.07	6260	20230726	85.14	14500	-20.07	20240408	10060	15.21	20240118	14500	-20.07	20240408	6260	85.14	20230726	1.49	N	206650	500	182 억		2015345	N	N	3947	N	00	N
43	20240724	150940	57	100.00	KOSDAQ		제약	N	N	N	N		N	11610	260	2	2.29	1935659440	166130	128.94	11350	11820	11300	14750	7950	11350	11651.47	5.52	0	13534	11630	11490	11300	11160	10970	11560	11230	182	3400	500	8390	10	1	36484307	4236	-30.47	3.80	12	0.46	-381.00	3055.00	14500	20240408	-19.93	6260	20230726	85.46	14500	-19.93	20240408	10060	15.41	20240118	14500	-19.93	20240408	6260	85.46	20230726	1.49	N	206650	500	182 억		2015345	N	N	5084	N	00	N
44	20240724	140933	57	100.00	KOSDAQ		제약	N	N	N	N		N	11610	260	2	2.29	1791089840	153688	119.29	11350	11820	11300	14750	7950	11350	11654.06	5.52	0	13031	11630	11490	11300	11160	10970	11560	11230	182	3400	500	8390	10	1	36484307	4236	-30.47	3.80	12	0.42	-381.00	3055.00	14500	20240408	-19.93	6260	20230726	85.46	14500	-19.93	20240408	10060	15.41	20240118	14500	-19.93	20240408	6260	85.46	20230726	1.49	N	206650	500	182 억		2015345	N	N	5084	N	00	N
45	20240724	130940	57	100.00	KOSDAQ		제약	N	N	N	N		N	11690	340	2	3.00	1564871130	134234	104.19	11350	11820	11300	14750	7950	11350	11657.79	5.52	0	7430	11630	11490	11300	11160	10970	11560	11230	182	3400	500	8390	10	1	36484307	4265	-30.68	3.83	12	0.37	-381.00	3055.00	14500	20240408	-19.38	6260	20230726	86.74	14500	-19.38	20240408	10060	16.20	20240118	14500	-19.38	20240408	6260	86.74	20230726	1.49	N	206650	500	182 억		2015345	N	N	5084	N	00	N
46	20240724	120937	57	100.00	KOSDAQ		제약	N	N	N	N		N	11680	330	2	2.91	1421036150	121928	94.63	11350	11820	11300	14750	7950	11350	11654.72	5.52	0	3201	11630	11490	11300	11160	10970	11560	11230	182	3400	500	8390	10	1	36484307	4261	-30.66	3.82	12	0.33	-381.00	3055.00	14500	20240408	-19.45	6260	20230726	86.58	14500	-19.45	20240408	10060	16.10	20240118	14500	-19.45	20240408	6260	86.58	20230726	1.49	N	206650	500	182 억		2015345	N	N	5084	N	00	N
47	20240724	110933	57	100.00	KOSDAQ		제약	N	N	N	N		N	11760	410	2	3.61	1166921220	100289	77.84	11350	11820	11300	14750	7950	11350	11635.59	5.52	0	4326	11630	11490	11300	11160	10970	11560	11230	182	3400	500	8390	10	1	36484307	4291	-30.87	3.85	12	0.27	-381.00	3055.00	14500	20240408	-18.90	6260	20230726	87.86	14500	-18.90	20240408	10060	16.90	20240118	14500	-18.90	20240408	6260	87.86	20230726	1.49	N	206650	500	182 억		2015345	N	N	5084	N	00	N
48	20240724	101000	57	100.00	KOSDAQ		제약	N	N	N	N		N	11670	320	2	2.82	553038830	47954	37.22	11350	11700	11300	14750	7950	11350	11532.69	5.52	0	-445	11630	11490	11300	11160	10970	11560	11230	182	3400	500	8390	10	1	36484307	4258	-30.63	3.82	12	0.13	-381.00	3055.00	14500	20240408	-19.52	6260	20230726	86.42	14500	-19.52	20240408	10060	16.00	20240118	14500	-19.52	20240408	6260	86.42	20230726	1.49	N	206650	500	182 억		2015345	N	N	5084	N	00	N
49	20240724	090926	57	100.00	KOSDAQ		제약	N	N	N	N		N	11460	110	2	0.97	92923060	8152	6.33	11350	11490	11300	14750	7950	11350	11398.81	5.52	0	106	11630	11490	11300	11160	10970	11560	11230	182	3400	500	8390	10	1	36484307	4181	-30.08	3.75	12	0.02	-381.00	3055.00	14500	20240408	-20.97	6260	20230726	83.07	14500	-20.97	20240408	10060	13.92	20240118	14500	-20.97	20240408	6260	83.07	20230726	1.49	N	206650	500	182 억		2015345	N	N	5084	N	00	N
50	20240723	160920	57	100.00	KOSDAQ		제약	N	N	N	N		N	11350	170	2	1.52	1442402760	127168	87.45	11110	11440	11110	14530	7830	11180	11342.57	5.48	0	16970	11540	11360	11200	11020	10860	11280	10940	182	3350	500	8270	10	1	36484307	4141	-29.79	3.72	12	0.35	-381.00	3055.00	14500	20240408	-21.72	6260	20230726	81.31	14500	-21.72	20240408	10060	12.82	20240118	14500	-21.72	20240408	6260	81.31	20230726	1.51	N	206650	500	182 억		1999064	N	N	5084	N	00	N
51	20240723	150942	57	100.00	KOSDAQ		제약	N	N	N	N		N	11360	180	2	1.61	1327775970	117077	80.52	11110	11440	11110	14530	7830	11180	11341.19	5.48	0	18190	11540	11360	11200	11020	10860	11280	10940	182	3350	500	8270	10	1	36484307	4145	-29.82	3.72	12	0.32	-381.00	3055.00	14500	20240408	-21.66	6260	20230726	81.47	14500	-21.66	20240408	10060	12.92	20240118	14500	-21.66	20240408	6260	81.47	20230726	1.51	N	206650	500	182 억		1999064	N	N	22	N	00	N
52	20240723	140924	57	100.00	KOSDAQ		제약	N	N	N	N		N	11390	210	2	1.88	1157261410	102053	70.18	11110	11440	11110	14530	7830	11180	11339.96	5.48	0	16636	11540	11360	11200	11020	10860	11280	10940	182	3350	500	8270	10	1	36484307	4156	-29.90	3.73	12	0.28	-381.00	3055.00	14500	20240408	-21.45	6260	20230726	81.95	14500	-21.45	20240408	10060	13.22	20240118	14500	-21.45	20240408	6260	81.95	20230726	1.51	N	206650	500	182 억		1999064	N	N	22	N	00	N
53	20240723	130919	57	100.00	KOSDAQ		제약	N	N	N	N		N	11380	200	2	1.79	1078087770	95101	65.40	11110	11440	11110	14530	7830	11180	11336.40	5.48	0	14584	11540	11360	11200	11020	10860	11280	10940	182	3350	500	8270	10	1	36484307	4152	-29.87	3.73	12	0.26	-381.00	3055.00	14500	20240408	-21.52	6260	20230726	81.79	14500	-21.52	20240408	10060	13.12	20240118	14500	-21.52	20240408	6260	81.79	20230726	1.51	N	206650	500	182 억		1999064	N	N	22	N	00	N
54	20240723	120925	57	100.00	KOSDAQ		제약	N	N	N	N		N	11330	150	2	1.34	935699650	82531	56.76	11110	11440	11110	14530	7830	11180	11337.74	5.48	0	12251	11540	11360	11200	11020	10860	11280	10940	182	3350	500	8270	10	1	36484307	4134	-29.74	3.71	12	0.23	-381.00	3055.00	14500	20240408	-21.86	6260	20230726	80.99	14500	-21.86	20240408	10060	12.62	20240118	14500	-21.86	20240408	6260	80.99	20230726	1.51	N	206650	500	182 억		1999064	N	N	22	N	00	N
55	20240723	110926	57	100.00	KOSDAQ		제약	N	N	N	N		N	11410	230	2	2.06	887196480	78258	53.82	11110	11440	11110	14530	7830	11180	11337.02	5.48	0	10638	11540	11360	11200	11020	10860	11280	10940	182	3350	500	8270	10	1	36484307	4163	-29.95	3.73	12	0.21	-381.00	3055.00	14500	20240408	-21.31	6260	20230726	82.27	14500	-21.31	20240408	10060	13.42	20240118	14500	-21.31	20240408	6260	82.27	20230726	1.51	N	206650	500	182 억		1999064	N	N	22	N	00	N
56	20240723	100922	57	100.00	KOSDAQ		제약	N	N	N	N		N	11370	190	2	1.70	491331140	43522	29.93	11110	11390	11110	14530	7830	11180	11289.51	5.48	0	8759	11540	11360	11200	11020	10860	11280	10940	182	3350	500	8270	10	1	36484307	4148	-29.84	3.72	12	0.12	-381.00	3055.00	14500	20240408	-21.59	6260	20230726	81.63	14500	-21.59	20240408	10060	13.02	20240118	14500	-21.59	20240408	6260	81.63	20230726	1.51	N	206650	500	182 억		1999064	N	N	22	N	00	N
57	20240723	090931	57	100.00	KOSDAQ		제약	N	N	N	N		N	11200	20	2	0.18	41849680	3740	2.57	11110	11230	11110	14530	7830	11180	11190.02	5.48	0	2217	11540	11360	11200	11020	10860	11280	10940	182	3350	500	8270	10	1	36484307	4086	-29.40	3.67	12	0.01	-381.00	3055.00	14500	20240408	-22.76	6260	20230726	78.91	14500	-22.76	20240408	10060	11.33	20240118	14500	-22.76	20240408	6260	78.91	20230726	1.51	N	206650	500	182 억		1999064	N	N	22	N	00	N
58	20240722	160915	57	100.00	KOSDAQ		제약	N	N	N	N		N	11180	-10	5	-0.09	1611572930	144746	118.82	11190	11380	11040	14540	7840	11190	11133.80	5.42	0	4319	11383	11286	11143	11046	10903	11335	11095	182	3350	500	8280	10	1	36484307	4079	-29.34	3.66	12	0.40	-381.00	3055.00	14500	20240408	-22.90	6260	20230726	78.59	14500	-22.90	20240408	10060	11.13	20240118	14500	-22.90	20240408	6260	78.59	20230726	1.51	N	206650	500	182 억		1978753	N	N	22	N	00	N
59	20240722	150923	57	100.00	KOSDAQ		제약	N	N	N	N		N	11080	-110	5	-0.98	1573215830	141302	115.99	11190	11380	11040	14540	7840	11190	11133.71	5.42	0	5265	11383	11286	11143	11046	10903	11335	11095	182	3350	500	8280	10	1	36484307	4042	-29.08	3.63	12	0.39	-381.00	3055.00	14500	20240408	-23.59	6260	20230726	77.00	14500	-23.59	20240408	10060	10.14	20240118	14500	-23.59	20240408	6260	77.00	20230726	1.51	N	206650	500	182 억		1978753	N	N	337	N	00	N
60	20240722	140930	57	100.00	KOSDAQ		제약	N	N	N	N		N	11070	-120	5	-1.07	1318107800	118304	97.11	11190	11380	11040	14540	7840	11190	11141.70	5.42	0	942	11383	11286	11143	11046	10903	11335	11095	182	3350	500	8280	10	1	36484307	4039	-29.06	3.62	12	0.32	-381.00	3055.00	14500	20240408	-23.66	6260	20230726	76.84	14500	-23.66	20240408	10060	10.04	20240118	14500	-23.66	20240408	6260	76.84	20230726	1.51	N	206650	500	182 억		1978753	N	N	337	N	00	N
61	20240722	130925	57	100.00	KOSDAQ		제약	N	N	N	N		N	11130	-60	5	-0.54	1221595210	109590	89.96	11190	11380	11040	14540	7840	11190	11146.96	5.42	0	2309	11383	11286	11143	11046	10903	11335	11095	182	3350	500	8280	10	1	36484307	4061	-29.21	3.64	12	0.30	-381.00	3055.00	14500	20240408	-23.24	6260	20230726	77.80	14500	-23.24	20240408	10060	10.64	20240118	14500	-23.24	20240408	6260	77.80	20230726	1.51	N	206650	500	182 억		1978753	N	N	337	N	00	N
62	20240722	120922	57	100.00	KOSDAQ		제약	N	N	N	N		N	11080	-110	5	-0.98	931930860	83420	68.48	11190	11380	11060	14540	7840	11190	11171.55	5.42	0	4897	11383	11286	11143	11046	10903	11335	11095	182	3350	500	8280	10	1	36484307	4042	-29.08	3.63	12	0.23	-381.00	3055.00	14500	20240408	-23.59	6260	20230726	77.00	14500	-23.59	20240408	10060	10.14	20240118	14500	-23.59	20240408	6260	77.00	20230726	1.51	N	206650	500	182 억		1978753	N	N	337	N	00	N
63	20240722	110922	57	100.00	KOSDAQ		제약	N	N	N	N		N	11120	-70	5	-0.63	753972810	67388	55.32	11190	11380	11060	14540	7840	11190	11188.53	5.42	0	9397	11383	11286	11143	11046	10903	11335	11095	182	3350	500	8280	10	1	36484307	4057	-29.19	3.64	12	0.18	-381.00	3055.00	14500	20240408	-23.31	6260	20230726	77.64	14500	-23.31	20240408	10060	10.54	20240118	14500	-23.31	20240408	6260	77.64	20230726	1.51	N	206650	500	182 억		1978753	N	N	337	N	00	N
64	20240722	100922	57	100.00	KOSDAQ		제약	N	N	N	N		N	11230	40	2	0.36	514763580	45928	37.70	11190	11380	11060	14540	7840	11190	11208.06	5.42	0	7470	11383	11286	11143	11046	10903	11335	11095	182	3350	500	8280	10	1	36484307	4097	-29.48	3.68	12	0.13	-381.00	3055.00	14500	20240408	-22.55	6260	20230726	79.39	14500	-22.55	20240408	10060	11.63	20240118	14500	-22.55	20240408	6260	79.39	20230726	1.51	N	206650	500	182 억		1978753	N	N	337	N	00	N
65	20240722	090925	57	100.00	KOSDAQ		제약	N	N	N	N		N	11260	70	2	0.63	261181100	23454	19.25	11190	11290	11060	14540	7840	11190	11135.88	5.42	0	4867	11383	11286	11143	11046	10903	11335	11095	182	3350	500	8280	10	1	36484307	4108	-29.55	3.69	12	0.06	-381.00	3055.00	14500	20240408	-22.34	6260	20230726	79.87	14500	-22.34	20240408	10060	11.93	20240118	14500	-22.34	20240408	6260	79.87	20230726	1.51	N	206650	500	182 억		1978753	N	N	337	N	00	N
66	20240719	160859	57	100.00	KOSDAQ		제약	N	N	N	N		N	11190	60	2	0.54	1340064120	120224	112.77	11000	11240	11000	14460	7800	11130	11146.39	5.35	0	26750	11390	11260	11020	10890	10650	11325	10955	182	3330	500	8230	10	1	36484307	4083	-29.37	3.66	12	0.33	-381.00	3055.00	14500	20240408	-22.83	6260	20230726	78.75	14500	-22.83	20240408	10060	11.23	20240118	14500	-22.83	20240408	6260	78.75	20230726	1.50	N	206650	500	182 억		1952853	N	N	337	N	00	N
67	20240719	150909	57	100.00	KOSDAQ		제약	N	N	N	N		N	11210	80	2	0.72	1237428350	111052	104.16	11000	11240	11000	14460	7800	11130	11142.78	5.35	0	26070	11390	11260	11020	10890	10650	11325	10955	182	3330	500	8230	10	1	36484307	4090	-29.42	3.67	12	0.30	-381.00	3055.00	14500	20240408	-22.69	6260	20230726	79.07	14500	-22.69	20240408	10060	11.43	20240118	14500	-22.69	20240408	6260	79.07	20230726	1.50	N	206650	500	182 억		1952853	N	N	21	N	00	N
68	20240719	140910	57	100.00	KOSDAQ		제약	N	N	N	N		N	11180	50	2	0.45	971393580	87276	81.86	11000	11240	11000	14460	7800	11130	11130.13	5.35	0	15305	11390	11260	11020	10890	10650	11325	10955	182	3330	500	8230	10	1	36484307	4079	-29.34	3.66	12	0.24	-381.00	3055.00	14500	20240408	-22.90	6260	20230726	78.59	14500	-22.90	20240408	10060	11.13	20240118	14500	-22.90	20240408	6260	78.59	20230726	1.50	N	206650	500	182 억		1952853	N	N	21	N	00	N
69	20240719	130902	57	100.00	KOSDAQ		제약	N	N	N	N		N	11130	0	3	0.00	768970390	69181	64.89	11000	11230	11000	14460	7800	11130	11115.34	5.35	0	2747	11390	11260	11020	10890	10650	11325	10955	182	3330	500	8230	10	1	36484307	4061	-29.21	3.64	12	0.19	-381.00	3055.00	14500	20240408	-23.24	6260	20230726	77.80	14500	-23.24	20240408	10060	10.64	20240118	14500	-23.24	20240408	6260	77.80	20230726	1.50	N	206650	500	182 억		1952853	N	N	21	N	00	N
70	20240719	120903	57	100.00	KOSDAQ		제약	N	N	N	N		N	11180	50	2	0.45	486358110	43704	40.99	11000	11230	11000	14460	7800	11130	11128.46	5.35	0	-311	11390	11260	11020	10890	10650	11325	10955	182	3330	500	8230	10	1	36484307	4079	-29.34	3.66	12	0.12	-381.00	3055.00	14500	20240408	-22.90	6260	20230726	78.59	14500	-22.90	20240408	10060	11.13	20240118	14500	-22.90	20240408	6260	78.59	20230726	1.50	N	206650	500	182 억		1952853	N	N	21	N	00	N
71	20240719	110910	57	100.00	KOSDAQ		제약	N	N	N	N		N	11100	-30	5	-0.27	406922510	36578	34.31	11000	11230	11000	14460	7800	11130	11124.79	5.35	0	-1078	11390	11260	11020	10890	10650	11325	10955	182	3330	500	8230	10	1	36484307	4050	-29.13	3.63	12	0.10	-381.00	3055.00	14500	20240408	-23.45	6260	20230726	77.32	14500	-23.45	20240408	10060	10.34	20240118	14500	-23.45	20240408	6260	77.32	20230726	1.50	N	206650	500	182 억		1952853	N	N	21	N	00	N
72	20240719	100835	57	100.00	KOSDAQ		제약	N	N	N	N		N	11160	30	2	0.27	243097130	21850	20.49	11000	11230	11000	14460	7800	11130	11125.73	5.35	0	-2918	11390	11260	11020	10890	10650	11325	10955	182	3330	500	8230	10	1	36484307	4072	-29.29	3.65	12	0.06	-381.00	3055.00	14500	20240408	-23.03	6260	20230726	78.27	14500	-23.03	20240408	10060	10.93	20240118	14500	-23.03	20240408	6260	78.27	20230726	1.50	N	206650	500	182 억		1952853	N	N	21	N	00	N
73	20240719	090915	57	100.00	KOSDAQ		제약	N	N	N	N		N	11090	-40	5	-0.36	13242860	1196	1.12	11000	11130	11000	14460	7800	11130	11072.63	5.35	0	-548	11390	11260	11020	10890	10650	11325	10955	182	3330	500	8230	10	1	36484307	4046	-29.11	3.63	12	0.00	-381.00	3055.00	14500	20240408	-23.52	6260	20230726	77.16	14500	-23.52	20240408	10060	10.24	20240118	14500	-23.52	20240408	6260	77.16	20230726	1.50	N	206650	500	182 억		1952853	N	N	21	N	00	N
74	20240718	160853	57	100.00	KOSDAQ		제약	N	N	N	N		N	11130	110	2	1.00	1160283140	105592	62.01	11010	11150	10780	14320	7720	11020	10988.14	5.35	0	1795	11440	11230	10970	10760	10500	11335	10865	182	3300	500	8150	10	1	36484307	4061	-29.21	3.64	12	0.29	-381.00	3055.00	14500	20240408	-23.24	6260	20230726	77.80	14500	-23.24	20240408	10060	10.64	20240118	14500	-23.24	20240408	6260	77.80	20230726	1.50	N	206650	500	182 억		1951374	N	N	21	N	00	N
75	20240718	150902	57	100.00	KOSDAQ		제약	N	N	N	N		N	11010	-10	5	-0.09	985428570	89843	52.76	11010	11150	10780	14320	7720	11020	10968.34	5.35	0	763	11440	11230	10970	10760	10500	11335	10865	182	3300	500	8150	10	1	36484307	4017	-28.90	3.60	12	0.25	-381.00	3055.00	14500	20240408	-24.07	6260	20230726	75.88	14500	-24.07	20240408	10060	9.44	20240118	14500	-24.07	20240408	6260	75.88	20230726	1.50	N	206650	500	182 억		1951374	N	N	6887	N	00	N
76	20240718	140854	57	100.00	KOSDAQ		제약	N	N	N	N		N	11020	0	3	0.00	839754520	76639	45.01	11010	11150	10780	14320	7720	11020	10957.27	5.35	0	-6180	11440	11230	10970	10760	10500	11335	10865	182	3300	500	8150	10	1	36484307	4021	-28.92	3.61	12	0.21	-381.00	3055.00	14500	20240408	-24.00	6260	20230726	76.04	14500	-24.00	20240408	10060	9.54	20240118	14500	-24.00	20240408	6260	76.04	20230726	1.50	N	206650	500	182 억		1951374	N	N	6887	N	00	N
77	20240718	130857	57	100.00	KOSDAQ		제약	N	N	N	N		N	10990	-30	5	-0.27	768391280	70146	41.20	11010	11150	10780	14320	7720	11020	10954.17	5.35	0	-6243	11440	11230	10970	10760	10500	11335	10865	182	3300	500	8150	10	1	36484307	4010	-28.85	3.60	12	0.19	-381.00	3055.00	14500	20240408	-24.21	6260	20230726	75.56	14500	-24.21	20240408	10060	9.24	20240118	14500	-24.21	20240408	6260	75.56	20230726	1.50	N	206650	500	182 억		1951374	N	N	6887	N	00	N
78	20240718	120856	57	100.00	KOSDAQ		제약	N	N	N	N		N	11040	20	2	0.18	636793480	58187	34.17	11010	11150	10780	14320	7720	11020	10943.91	5.35	0	-7429	11440	11230	10970	10760	10500	11335	10865	182	3300	500	8150	10	1	36484307	4028	-28.98	3.61	12	0.16	-381.00	3055.00	14500	20240408	-23.86	6260	20230726	76.36	14500	-23.86	20240408	10060	9.74	20240118	14500	-23.86	20240408	6260	76.36	20230726	1.50	N	206650	500	182 억		1951374	N	N	6887	N	00	N
79	20240718	110904	57	100.00	KOSDAQ		제약	N	N	N	N		N	10980	-40	5	-0.36	507803540	46490	27.30	11010	11150	10780	14320	7720	11020	10922.86	5.35	0	-5487	11440	11230	10970	10760	10500	11335	10865	182	3300	500	8150	10	1	36484307	4006	-28.82	3.59	12	0.13	-381.00	3055.00	14500	20240408	-24.28	6260	20230726	75.40	14500	-24.28	20240408	10060	9.15	20240118	14500	-24.28	20240408	6260	75.40	20230726	1.50	N	206650	500	182 억		1951374	N	N	6887	N	00	N
80	20240718	100904	57	100.00	KOSDAQ		제약	N	N	N	N		N	11000	-20	5	-0.18	445230460	40770	23.94	11010	11150	10780	14320	7720	11020	10920.54	5.35	0	-6292	11440	11230	10970	10760	10500	11335	10865	182	3300	500	8150	10	1	36484307	4013	-28.87	3.60	12	0.11	-381.00	3055.00	14500	20240408	-24.14	6260	20230726	75.72	14500	-24.14	20240408	10060	9.34	20240118	14500	-24.14	20240408	6260	75.72	20230726	1.50	N	206650	500	182 억		1951374	N	N	6887	N	00	N
81	20240718	090903	57	100.00	KOSDAQ		제약	N	N	N	N		N	10830	-190	5	-1.72	158345780	14486	8.51	11010	11150	10800	14320	7720	11020	10930.95	5.35	0	-5188	11440	11230	10970	10760	10500	11335	10865	182	3300	500	8150	10	1	36484307	3951	-28.43	3.55	12	0.04	-381.00	3055.00	14500	20240408	-25.31	6260	20230726	73.00	14500	-25.31	20240408	10060	7.65	20240118	14500	-25.31	20240408	6260	73.00	20230726	1.50	N	206650	500	182 억		1951374	N	N	6887	N	00	N
82	20240717	160941	57	100.00	KOSDAQ		제약	N	N	N	N		N	11020	200	2	1.85	1866652660	169643	75.33	10810	11180	10710	14060	7580	10820	11003.52	5.22	0	46188	11326	11072	10886	10632	10446	10980	10540	182	3240	500	8000	10	1	36484307	4021	-28.92	3.61	12	0.46	-381.00	3055.00	14500	20240408	-24.00	6260	20230726	76.04	14500	-24.00	20240408	10060	9.54	20240118	14500	-24.00	20240408	6260	76.04	20230726	1.51	N	206650	500	182 억		1904937	N	N	6887	N	00	N
83	20240717	150946	57	100.00	KOSDAQ		제약	N	N	N	N		N	11010	190	2	1.76	1778585590	161642	71.77	10810	11180	10710	14060	7580	10820	11003.35	5.22	0	45087	11326	11072	10886	10632	10446	10980	10540	182	3240	500	8000	10	1	36484307	4017	-28.90	3.60	12	0.44	-381.00	3055.00	14500	20240408	-24.07	6260	20230726	75.88	14500	-24.07	20240408	10060	9.44	20240118	14500	-24.07	20240408	6260	75.88	20230726	1.51	N	206650	500	182 억		1904937	N	N	1371	N	00	N
84	20240717	140943	57	100.00	KOSDAQ		제약	N	N	N	N		N	11000	180	2	1.66	1649722780	149898	66.56	10810	11180	10710	14060	7580	10820	11005.76	5.22	0	42082	11326	11072	10886	10632	10446	10980	10540	182	3240	500	8000	10	1	36484307	4013	-28.87	3.60	12	0.41	-381.00	3055.00	14500	20240408	-24.14	6260	20230726	75.72	14500	-24.14	20240408	10060	9.34	20240118	14500	-24.14	20240408	6260	75.72	20230726	1.51	N	206650	500	182 억		1904937	N	N	1371	N	00	N
85	20240717	130941	57	100.00	KOSDAQ		제약	N	N	N	N		N	11030	210	2	1.94	1570096700	142670	63.35	10810	11180	10710	14060	7580	10820	11005.22	5.22	0	40719	11326	11072	10886	10632	10446	10980	10540	182	3240	500	8000	10	1	36484307	4024	-28.95	3.61	12	0.39	-381.00	3055.00	14500	20240408	-23.93	6260	20230726	76.20	14500	-23.93	20240408	10060	9.64	20240118	14500	-23.93	20240408	6260	76.20	20230726	1.51	N	206650	500	182 억		1904937	N	N	1371	N	00	N
86	20240717	120943	57	100.00	KOSDAQ		제약	N	N	N	N		N	11090	270	2	2.50	1435308550	130453	57.93	10810	11180	10710	14060	7580	10820	11002.64	5.22	0	43057	11326	11072	10886	10632	10446	10980	10540	182	3240	500	8000	10	1	36484307	4046	-29.11	3.63	12	0.36	-381.00	3055.00	14500	20240408	-23.52	6260	20230726	77.16	14500	-23.52	20240408	10060	10.24	20240118	14500	-23.52	20240408	6260	77.16	20230726	1.51	N	206650	500	182 억		1904937	N	N	1371	N	00	N
87	20240717	110944	57	100.00	KOSDAQ		제약	N	N	N	N		N	11090	270	2	2.50	1331016810	121049	53.75	10810	11180	10710	14060	7580	10820	10995.83	5.22	0	40331	11326	11072	10886	10632	10446	10980	10540	182	3240	500	8000	10	1	36484307	4046	-29.11	3.63	12	0.33	-381.00	3055.00	14500	20240408	-23.52	6260	20230726	77.16	14500	-23.52	20240408	10060	10.24	20240118	14500	-23.52	20240408	6260	77.16	20230726	1.51	N	206650	500	182 억		1904937	N	N	1371	N	00	N
88	20240717	100943	57	100.00	KOSDAQ		제약	N	N	N	N		N	10980	160	2	1.48	1005612420	91594	40.67	10810	11120	10710	14060	7580	10820	10979.19	5.22	0	27784	11326	11072	10886	10632	10446	10980	10540	182	3240	500	8000	10	1	36484307	4006	-28.82	3.59	12	0.25	-381.00	3055.00	14500	20240408	-24.28	6260	20230726	75.40	14500	-24.28	20240408	10060	9.15	20240118	14500	-24.28	20240408	6260	75.40	20230726	1.51	N	206650	500	182 억		1904937	N	N	1371	N	00	N
89	20240717	090756	57	100.00	KOSDAQ		제약	N	N	N	N		N	10980	160	2	1.48	44662190	4109	1.82	10810	10980	10810	14060	7580	10820	10870.59	5.22	0	1151	11326	11072	10886	10632	10446	10980	10540	182	3240	500	8000	10	1	36484307	4006	-28.82	3.59	12	0.01	-381.00	3055.00	14500	20240408	-24.28	6260	20230726	75.40	14500	-24.28	20240408	10060	9.15	20240118	14500	-24.28	20240408	6260	75.40	20230726	1.51	N	206650	500	182 억		1904937	N	N	1371	N	00	N
90	20240716	160945	57	100.00	KOSDAQ		제약	N	N	N	N		N	10820	-260	5	-2.35	2432134860	224730	148.93	11090	11140	10700	14400	7760	11080	10822.48	5.18	0	-11302	11593	11336	11193	10936	10793	11265	10865	182	3320	500	8190	10	1	36484307	3948	-28.40	3.54	12	0.62	-381.00	3055.00	14500	20240408	-25.38	6260	20230726	72.84	14500	-25.38	20240408	10060	7.55	20240118	14500	-25.38	20240408	6260	72.84	20230726	1.52	N	206650	500	182 억		1889493	N	N	1371	N	00	N
91	20240716	150953	57	100.00	KOSDAQ		제약	N	N	N	N		N	10820	-260	5	-2.35	2346100440	216777	143.66	11090	11140	10700	14400	7760	11080	10822.64	5.18	0	-13948	11593	11336	11193	10936	10793	11265	10865	182	3320	500	8190	10	1	36484307	3948	-28.40	3.54	12	0.59	-381.00	3055.00	14500	20240408	-25.38	6260	20230726	72.84	14500	-25.38	20240408	10060	7.55	20240118	14500	-25.38	20240408	6260	72.84	20230726	1.52	N	206650	500	182 억		1889493	N	N	2848	N	00	N
92	20240716	140951	57	100.00	KOSDAQ		제약	N	N	N	N		N	10780	-300	5	-2.71	1927099130	177868	117.87	11090	11140	10700	14400	7760	11080	10834.43	5.18	0	-25857	11593	11336	11193	10936	10793	11265	10865	182	3320	500	8190	10	1	36484307	3933	-28.29	3.53	12	0.49	-381.00	3055.00	14500	20240408	-25.66	6260	20230726	72.20	14500	-25.66	20240408	10060	7.16	20240118	14500	-25.66	20240408	6260	72.20	20230726	1.52	N	206650	500	182 억		1889493	N	N	2848	N	00	N
93	20240716	130950	57	100.00	KOSDAQ		제약	N	N	N	N		N	10760	-320	5	-2.89	1560994730	144029	95.45	11090	11140	10700	14400	7760	11080	10838.06	5.18	0	-24833	11593	11336	11193	10936	10793	11265	10865	182	3320	500	8190	10	1	36484307	3926	-28.24	3.52	12	0.39	-381.00	3055.00	14500	20240408	-25.79	6260	20230726	71.88	14500	-25.79	20240408	10060	6.96	20240118	14500	-25.79	20240408	6260	71.88	20230726	1.52	N	206650	500	182 억		1889493	N	N	2848	N	00	N
94	20240716	120948	57	100.00	KOSDAQ		제약	N	N	N	N		N	10730	-350	5	-3.16	1298285260	119570	79.24	11090	11140	10720	14400	7760	11080	10857.95	5.18	0	-20887	11593	11336	11193	10936	10793	11265	10865	182	3320	500	8190	10	1	36484307	3915	-28.16	3.51	12	0.33	-381.00	3055.00	14500	20240408	-26.00	6260	20230726	71.41	14500	-26.00	20240408	10060	6.66	20240118	14500	-26.00	20240408	6260	71.41	20230726	1.52	N	206650	500	182 억		1889493	N	N	2848	N	00	N
95	20240716	110948	57	100.00	KOSDAQ		제약	N	N	N	N		N	10780	-300	5	-2.71	881826870	80820	53.56	11090	11140	10760	14400	7760	11080	10911.00	5.18	0	-22465	11593	11336	11193	10936	10793	11265	10865	182	3320	500	8190	10	1	36484307	3933	-28.29	3.53	12	0.22	-381.00	3055.00	14500	20240408	-25.66	6260	20230726	72.20	14500	-25.66	20240408	10060	7.16	20240118	14500	-25.66	20240408	6260	72.20	20230726	1.52	N	206650	500	182 억		1889493	N	N	2848	N	00	N
96	20240716	100950	57	100.00	KOSDAQ		제약	N	N	N	N		N	10890	-190	5	-1.71	441420240	40212	26.65	11090	11140	10890	14400	7760	11080	10977.33	5.18	0	-11228	11593	11336	11193	10936	10793	11265	10865	182	3320	500	8190	10	1	36484307	3973	-28.58	3.56	12	0.11	-381.00	3055.00	14500	20240408	-24.90	6260	20230726	73.96	14500	-24.90	20240408	10060	8.25	20240118	14500	-24.90	20240408	6260	73.96	20230726	1.52	N	206650	500	182 억		1889493	N	N	2848	N	00	N
97	20240716	090948	57	100.00	KOSDAQ		제약	N	N	N	N		N	11050	-30	5	-0.27	72438070	6540	4.33	11090	11140	11030	14400	7760	11080	11076.16	5.18	0	-3090	11593	11336	11193	10936	10793	11265	10865	182	3320	500	8190	10	1	36484307	4032	-29.00	3.62	12	0.02	-381.00	3055.00	14500	20240408	-23.79	6260	20230726	76.52	14500	-23.79	20240408	10060	9.84	20240118	14500	-23.79	20240408	6260	76.52	20230726	1.52	N	206650	500	182 억		1889493	N	N	2848	N	00	N
98	20240715	160933	57	100.00	KOSDAQ		제약	N	N	N	N		N	11080	-250	5	-2.21	1679622730	150594	81.76	11360	11450	11050	14720	7940	11330	11153.39	5.17	0	1416	11823	11576	11353	11106	10883	11700	11230	182	3390	500	8380	10	1	36484307	4042	-29.08	3.63	12	0.41	-381.00	3055.00	14500	20240408	-23.59	6260	20230726	77.00	14500	-23.59	20240408	10060	10.14	20240118	14500	-23.59	20240408	6260	77.00	20230726	1.53	N	206650	500	182 억		1885061	N	N	2848	N	00	N
99	20240715	150941	57	100.00	KOSDAQ		제약	N	N	N	N		N	11070	-260	5	-2.29	1616668910	144908	78.67	11360	11450	11050	14720	7940	11330	11156.52	5.17	0	1348	11823	11576	11353	11106	10883	11700	11230	182	3390	500	8380	10	1	36484307	4039	-29.06	3.62	12	0.40	-381.00	3055.00	14500	20240408	-23.66	6260	20230726	76.84	14500	-23.66	20240408	10060	10.04	20240118	14500	-23.66	20240408	6260	76.84	20230726	1.53	N	206650	500	182 억		1885061	N	N	663	N	00	N
100	20240715	140938	57	100.00	KOSDAQ		제약	N	N	N	N		N	11070	-260	5	-2.29	1376288710	123212	66.89	11360	11450	11050	14720	7940	11330	11170.09	5.17	0	383	11823	11576	11353	11106	10883	11700	11230	182	3390	500	8380	10	1	36484307	4039	-29.06	3.62	12	0.34	-381.00	3055.00	14500	20240408	-23.66	6260	20230726	76.84	14500	-23.66	20240408	10060	10.04	20240118	14500	-23.66	20240408	6260	76.84	20230726	1.53	N	206650	500	182 억		1885061	N	N	663	N	00	N
101	20240715	130940	57	100.00	KOSDAQ		제약	N	N	N	N		N	11110	-220	5	-1.94	1058581770	94551	51.33	11360	11450	11070	14720	7940	11330	11195.88	5.17	0	-773	11823	11576	11353	11106	10883	11700	11230	182	3390	500	8380	10	1	36484307	4053	-29.16	3.64	12	0.26	-381.00	3055.00	14500	20240408	-23.38	6260	20230726	77.48	14500	-23.38	20240408	10060	10.44	20240118	14500	-23.38	20240408	6260	77.48	20230726	1.53	N	206650	500	182 억		1885061	N	N	663	N	00	N
102	20240715	120939	57	100.00	KOSDAQ		제약	N	N	N	N		N	11120	-210	5	-1.85	760868470	67756	36.78	11360	11450	11090	14720	7940	11330	11229.54	5.17	0	-8766	11823	11576	11353	11106	10883	11700	11230	182	3390	500	8380	10	1	36484307	4057	-29.19	3.64	12	0.19	-381.00	3055.00	14500	20240408	-23.31	6260	20230726	77.64	14500	-23.31	20240408	10060	10.54	20240118	14500	-23.31	20240408	6260	77.64	20230726	1.53	N	206650	500	182 억		1885061	N	N	663	N	00	N
103	20240715	110939	57	100.00	KOSDAQ		제약	N	N	N	N		N	11210	-120	5	-1.06	409112090	36232	19.67	11360	11450	11210	14720	7940	11330	11291.46	5.17	0	-2956	11823	11576	11353	11106	10883	11700	11230	182	3390	500	8380	10	1	36484307	4090	-29.42	3.67	12	0.10	-381.00	3055.00	14500	20240408	-22.69	6260	20230726	79.07	14500	-22.69	20240408	10060	11.43	20240118	14500	-22.69	20240408	6260	79.07	20230726	1.53	N	206650	500	182 억		1885061	N	N	663	N	00	N
104	20240715	100938	57	100.00	KOSDAQ		제약	N	N	N	N		N	11250	-80	5	-0.71	287266180	25389	13.78	11360	11450	11250	14720	7940	11330	11314.59	5.17	0	-1973	11823	11576	11353	11106	10883	11700	11230	182	3390	500	8380	10	1	36484307	4104	-29.53	3.68	12	0.07	-381.00	3055.00	14500	20240408	-22.41	6260	20230726	79.71	14500	-22.41	20240408	10060	11.83	20240118	14500	-22.41	20240408	6260	79.71	20230726	1.53	N	206650	500	182 억		1885061	N	N	663	N	00	N
105	20240715	090940	57	100.00	KOSDAQ		제약	N	N	N	N		N	11310	-20	5	-0.18	146784530	12934	7.02	11360	11450	11310	14720	7940	11330	11348.73	5.17	0	-637	11823	11576	11353	11106	10883	11700	11230	182	3390	500	8380	10	1	36484307	4126	-29.69	3.70	12	0.04	-381.00	3055.00	14500	20240408	-22.00	6260	20230726	80.67	14500	-22.00	20240408	10060	12.43	20240118	14500	-22.00	20240408	6260	80.67	20230726	1.53	N	206650	500	182 억		1885061	N	N	663	N	00	N
106	20240712	160931	57	100.00	KOSDAQ		제약	N	N	N	N		N	11330	70	2	0.62	2094626810	183762	75.39	11200	11600	11130	14630	7890	11260	11398.60	5.16	0	3343	11526	11392	11196	11062	10866	11460	11130	182	3370	500	8330	10	1	36484307	4134	-29.74	3.71	12	0.50	-381.00	3055.00	14500	20240408	-21.86	6260	20230726	80.99	14500	-21.86	20240408	10060	12.62	20240118	14500	-21.86	20240408	6260	80.99	20230726	1.51	N	206650	500	182 억		1881505	N	N	663	N	00	N
107	20240712	150938	57	100.00	KOSDAQ		제약	N	N	N	N		N	11370	110	2	0.98	1990482110	174581	71.62	11200	11600	11130	14630	7890	11260	11401.48	5.16	0	1987	11526	11392	11196	11062	10866	11460	11130	182	3370	500	8330	10	1	36484307	4148	-29.84	3.72	12	0.48	-381.00	3055.00	14500	20240408	-21.59	6260	20230726	81.63	14500	-21.59	20240408	10060	13.02	20240118	14500	-21.59	20240408	6260	81.63	20230726	1.51	N	206650	500	182 억		1881505	N	N	577	N	00	N
108	20240712	140941	57	100.00	KOSDAQ		제약	N	N	N	N		N	11380	120	2	1.07	1750556120	153405	62.93	11200	11600	11130	14630	7890	11260	11411.34	5.16	0	-876	11526	11392	11196	11062	10866	11460	11130	182	3370	500	8330	10	1	36484307	4152	-29.87	3.73	12	0.42	-381.00	3055.00	14500	20240408	-21.52	6260	20230726	81.79	14500	-21.52	20240408	10060	13.12	20240118	14500	-21.52	20240408	6260	81.79	20230726	1.51	N	206650	500	182 억		1881505	N	N	577	N	00	N
109	20240712	130934	57	100.00	KOSDAQ		제약	N	N	N	N		N	11340	80	2	0.71	1660076040	145450	59.67	11200	11600	11130	14630	7890	11260	11413.38	5.16	0	2572	11526	11392	11196	11062	10866	11460	11130	182	3370	500	8330	10	1	36484307	4137	-29.76	3.71	12	0.40	-381.00	3055.00	14500	20240408	-21.79	6260	20230726	81.15	14500	-21.79	20240408	10060	12.72	20240118	14500	-21.79	20240408	6260	81.15	20230726	1.51	N	206650	500	182 억		1881505	N	N	577	N	00	N
110	20240712	120936	57	100.00	KOSDAQ		제약	N	N	N	N		N	11420	160	2	1.42	1496523080	131088	53.78	11200	11600	11130	14630	7890	11260	11416.17	5.16	0	7817	11526	11392	11196	11062	10866	11460	11130	182	3370	500	8330	10	1	36484307	4167	-29.97	3.74	12	0.36	-381.00	3055.00	14500	20240408	-21.24	6260	20230726	82.43	14500	-21.24	20240408	10060	13.52	20240118	14500	-21.24	20240408	6260	82.43	20230726	1.51	N	206650	500	182 억		1881505	N	N	577	N	00	N
111	20240712	110933	57	100.00	KOSDAQ		제약	N	N	N	N		N	11470	210	2	1.87	1341148720	117512	48.21	11200	11600	11130	14630	7890	11260	11412.87	5.16	0	11874	11526	11392	11196	11062	10866	11460	11130	182	3370	500	8330	10	1	36484307	4185	-30.10	3.75	12	0.32	-381.00	3055.00	14500	20240408	-20.90	6260	20230726	83.23	14500	-20.90	20240408	10060	14.02	20240118	14500	-20.90	20240408	6260	83.23	20230726	1.51	N	206650	500	182 억		1881505	N	N	577	N	00	N
112	20240712	100934	57	100.00	KOSDAQ		제약	N	N	N	N		N	11450	190	2	1.69	616231320	54479	22.35	11200	11480	11130	14630	7890	11260	11311.36	5.16	0	7110	11526	11392	11196	11062	10866	11460	11130	182	3370	500	8330	10	1	36484307	4177	-30.05	3.75	12	0.15	-381.00	3055.00	14500	20240408	-21.03	6260	20230726	82.91	14500	-21.03	20240408	10060	13.82	20240118	14500	-21.03	20240408	6260	82.91	20230726	1.51	N	206650	500	182 억		1881505	N	N	577	N	00	N
113	20240712	090932	57	100.00	KOSDAQ		제약	N	N	N	N		N	11170	-90	5	-0.80	56270620	5040	2.07	11200	11260	11140	14630	7890	11260	11164.81	5.16	0	-338	11526	11392	11196	11062	10866	11460	11130	182	3370	500	8330	10	1	36484307	4075	-29.32	3.66	12	0.01	-381.00	3055.00	14500	20240408	-22.97	6260	20230726	78.43	14500	-22.97	20240408	10060	11.03	20240118	14500	-22.97	20240408	6260	78.43	20230726	1.51	N	206650	500	182 억		1881505	N	N	577	N	00	N
114	20240711	160928	57	100.00	KOSDAQ		제약	N	N	N	N		N	11260	10	2	0.09	2710611390	243271	105.36	11250	11330	11000	14620	7880	11250	11142.13	5.13	0	8002	11556	11402	11316	11162	11076	11360	11120	182	3370	500	8320	10	1	36484307	4108	-29.55	3.69	12	0.67	-381.00	3055.00	14500	20240408	-22.34	6260	20230726	79.87	14500	-22.34	20240408	10060	11.93	20240118	14500	-22.34	20240408	6260	79.87	20230726	1.51	N	206650	500	182 억		1872816	N	N	577	N	00	N
115	20240711	150934	57	100.00	KOSDAQ		제약	N	N	N	N		N	11290	40	2	0.36	2619518560	235179	101.86	11250	11330	11000	14620	7880	11250	11138.40	5.13	0	5483	11556	11402	11316	11162	11076	11360	11120	182	3370	500	8320	10	1	36484307	4119	-29.63	3.70	12	0.64	-381.00	3055.00	14500	20240408	-22.14	6260	20230726	80.35	14500	-22.14	20240408	10060	12.23	20240118	14500	-22.14	20240408	6260	80.35	20230726	1.51	N	206650	500	182 억		1872816	N	N	14298	N	00	N
116	20240711	140934	57	100.00	KOSDAQ		제약	N	N	N	N		N	11240	-10	5	-0.09	2308492510	207594	89.91	11250	11310	11000	14620	7880	11250	11120.23	5.13	0	844	11556	11402	11316	11162	11076	11360	11120	182	3370	500	8320	10	1	36484307	4101	-29.50	3.68	12	0.57	-381.00	3055.00	14500	20240408	-22.48	6260	20230726	79.55	14500	-22.48	20240408	10060	11.73	20240118	14500	-22.48	20240408	6260	79.55	20230726	1.51	N	206650	500	182 억		1872816	N	N	14298	N	00	N
117	20240711	130933	57	100.00	KOSDAQ		제약	N	N	N	N		N	11150	-100	5	-0.89	2137954260	192365	83.32	11250	11310	11000	14620	7880	11250	11114.05	5.13	0	-2479	11556	11402	11316	11162	11076	11360	11120	182	3370	500	8320	10	1	36484307	4068	-29.27	3.65	12	0.53	-381.00	3055.00	14500	20240408	-23.10	6260	20230726	78.12	14500	-23.10	20240408	10060	10.83	20240118	14500	-23.10	20240408	6260	78.12	20230726	1.51	N	206650	500	182 억		1872816	N	N	14298	N	00	N
118	20240711	120932	57	100.00	KOSDAQ		제약	N	N	N	N		N	11080	-170	5	-1.51	1918718360	172650	74.78	11250	11310	11000	14620	7880	11250	11113.34	5.13	0	-8349	11556	11402	11316	11162	11076	11360	11120	182	3370	500	8320	10	1	36484307	4042	-29.08	3.63	12	0.47	-381.00	3055.00	14500	20240408	-23.59	6260	20230726	77.00	14500	-23.59	20240408	10060	10.14	20240118	14500	-23.59	20240408	6260	77.00	20230726	1.51	N	206650	500	182 억		1872816	N	N	14298	N	00	N
119	20240711	110928	57	100.00	KOSDAQ		제약	N	N	N	N		N	11040	-210	5	-1.87	1687715650	151734	65.72	11250	11310	11010	14620	7880	11250	11122.86	5.13	0	-13118	11556	11402	11316	11162	11076	11360	11120	182	3370	500	8320	10	1	36484307	4028	-28.98	3.61	12	0.42	-381.00	3055.00	14500	20240408	-23.86	6260	20230726	76.36	14500	-23.86	20240408	10060	9.74	20240118	14500	-23.86	20240408	6260	76.36	20230726	1.51	N	206650	500	182 억		1872816	N	N	14298	N	00	N
120	20240711	100931	57	100.00	KOSDAQ		제약	N	N	N	N		N	11130	-120	5	-1.07	1201207580	107749	46.67	11250	11310	11010	14620	7880	11250	11148.20	5.13	0	-6717	11556	11402	11316	11162	11076	11360	11120	182	3370	500	8320	10	1	36484307	4061	-29.21	3.64	12	0.30	-381.00	3055.00	14500	20240408	-23.24	6260	20230726	77.80	14500	-23.24	20240408	10060	10.64	20240118	14500	-23.24	20240408	6260	77.80	20230726	1.51	N	206650	500	182 억		1872816	N	N	14298	N	00	N
121	20240711	090928	57	100.00	KOSDAQ		제약	N	N	N	N		N	11190	-60	5	-0.53	368297530	32781	14.20	11250	11310	11190	14620	7880	11250	11235.09	5.13	0	-9259	11556	11402	11316	11162	11076	11360	11120	182	3370	500	8320	10	1	36484307	4083	-29.37	3.66	12	0.09	-381.00	3055.00	14500	20240408	-22.83	6260	20230726	78.75	14500	-22.83	20240408	10060	11.23	20240118	14500	-22.83	20240408	6260	78.75	20230726	1.51	N	206650	500	182 억		1872816	N	N	14298	N	00	N
122	20240710	160925	57	100.00	KOSDAQ		제약	N	N	N	N		N	11250	-160	5	-1.40	2611041960	230782	169.79	11410	11470	11230	14830	7990	11410	11314.13	5.06	0	26366	11663	11536	11443	11316	11223	11600	11380	182	3420	500	8440	10	1	36484307	4104	-29.53	3.68	12	0.63	-381.00	3055.00	14500	20240408	-22.41	6260	20230726	79.71	14500	-22.41	20240408	10060	11.83	20240118	14500	-22.41	20240408	6260	79.71	20230726	1.55	N	206650	500	182 억		1845400	N	N	14298	N	00	N
123	20240710	150928	57	100.00	KOSDAQ		제약	N	N	N	N		N	11270	-140	5	-1.23	2429206660	214629	157.90	11410	11470	11230	14830	7990	11410	11318.17	5.06	0	26678	11663	11536	11443	11316	11223	11600	11380	182	3420	500	8440	10	1	36484307	4112	-29.58	3.69	12	0.59	-381.00	3055.00	14500	20240408	-22.28	6260	20230726	80.03	14500	-22.28	20240408	10060	12.03	20240118	14500	-22.28	20240408	6260	80.03	20230726	1.55	N	206650	500	182 억		1845400	N	N	28873	N	00	N
124	20240710	140928	57	100.00	KOSDAQ		제약	N	N	N	N		N	11290	-120	5	-1.05	1962578800	173225	127.44	11410	11470	11230	14830	7990	11410	11329.65	5.06	0	36875	11663	11536	11443	11316	11223	11600	11380	182	3420	500	8440	10	1	36484307	4119	-29.63	3.70	12	0.47	-381.00	3055.00	14500	20240408	-22.14	6260	20230726	80.35	14500	-22.14	20240408	10060	12.23	20240118	14500	-22.14	20240408	6260	80.35	20230726	1.55	N	206650	500	182 억		1845400	N	N	28873	N	00	N
125	20240710	130928	57	100.00	KOSDAQ		제약	N	N	N	N		N	11290	-120	5	-1.05	1838641630	162249	119.37	11410	11470	11230	14830	7990	11410	11332.22	5.06	0	36158	11663	11536	11443	11316	11223	11600	11380	182	3420	500	8440	10	1	36484307	4119	-29.63	3.70	12	0.44	-381.00	3055.00	14500	20240408	-22.14	6260	20230726	80.35	14500	-22.14	20240408	10060	12.23	20240118	14500	-22.14	20240408	6260	80.35	20230726	1.55	N	206650	500	182 억		1845400	N	N	28873	N	00	N
126	20240710	120926	57	100.00	KOSDAQ		제약	N	N	N	N		N	11340	-70	5	-0.61	1657853880	146244	107.59	11410	11470	11230	14830	7990	11410	11336.22	5.06	0	35743	11663	11536	11443	11316	11223	11600	11380	182	3420	500	8440	10	1	36484307	4137	-29.76	3.71	12	0.40	-381.00	3055.00	14500	20240408	-21.79	6260	20230726	81.15	14500	-21.79	20240408	10060	12.72	20240118	14500	-21.79	20240408	6260	81.15	20230726	1.55	N	206650	500	182 억		1845400	N	N	28873	N	00	N
127	20240710	110928	57	100.00	KOSDAQ		제약	N	N	N	N		N	11330	-80	5	-0.70	1496224880	131961	97.09	11410	11470	11230	14830	7990	11410	11338.39	5.06	0	33295	11663	11536	11443	11316	11223	11600	11380	182	3420	500	8440	10	1	36484307	4134	-29.74	3.71	12	0.36	-381.00	3055.00	14500	20240408	-21.86	6260	20230726	80.99	14500	-21.86	20240408	10060	12.62	20240118	14500	-21.86	20240408	6260	80.99	20230726	1.55	N	206650	500	182 억		1845400	N	N	28873	N	00	N
128	20240710	100922	57	100.00	KOSDAQ		제약	N	N	N	N		N	11310	-100	5	-0.88	1002677440	88521	65.13	11410	11470	11230	14830	7990	11410	11327.00	5.06	0	8877	11663	11536	11443	11316	11223	11600	11380	182	3420	500	8440	10	1	36484307	4126	-29.69	3.70	12	0.24	-381.00	3055.00	14500	20240408	-22.00	6260	20230726	80.67	14500	-22.00	20240408	10060	12.43	20240118	14500	-22.00	20240408	6260	80.67	20230726	1.55	N	206650	500	182 억		1845400	N	N	28873	N	00	N
129	20240710	090928	57	100.00	KOSDAQ		제약	N	N	N	N		N	11320	-90	5	-0.79	553309920	48701	35.83	11410	11470	11230	14830	7990	11410	11361.37	5.06	0	743	11663	11536	11443	11316	11223	11600	11380	182	3420	500	8440	10	1	36484307	4130	-29.71	3.71	12	0.13	-381.00	3055.00	14500	20240408	-21.93	6260	20230726	80.83	14500	-21.93	20240408	10060	12.52	20240118	14500	-21.93	20240408	6260	80.83	20230726	1.55	N	206650	500	182 억		1845400	N	N	28873	N	00	N
130	20240709	160922	57	100.00	KOSDAQ		제약	N	N	N	N		N	11410	-50	5	-0.44	1552782460	135808	53.86	11350	11570	11350	14890	8030	11460	11433.85	5.01	0	16139	11940	11700	11450	11210	10960	11575	11085	182	3430	500	8480	10	1	36484307	4163	-29.95	3.73	12	0.37	-381.00	3055.00	14500	20240408	-21.31	6260	20230726	82.27	14500	-21.31	20240408	10060	13.42	20240118	14500	-21.31	20240408	6260	82.27	20230726	1.52	N	206650	500	182 억		1828250	N	N	28873	N	00	N
131	20240709	150926	57	100.00	KOSDAQ		제약	N	N	N	N		N	11420	-40	5	-0.35	1465174350	128132	50.81	11350	11570	11350	14890	8030	11460	11434.88	5.01	0	15643	11940	11700	11450	11210	10960	11575	11085	182	3430	500	8480	10	1	36484307	4167	-29.97	3.74	12	0.35	-381.00	3055.00	14500	20240408	-21.24	6260	20230726	82.43	14500	-21.24	20240408	10060	13.52	20240118	14500	-21.24	20240408	6260	82.43	20230726	1.52	N	206650	500	182 억		1828250	N	N	2465	N	00	N
132	20240709	140927	57	100.00	KOSDAQ		제약	N	N	N	N		N	11410	-50	5	-0.44	1264660680	110552	43.84	11350	11570	11350	14890	8030	11460	11439.51	5.01	0	15488	11940	11700	11450	11210	10960	11575	11085	182	3430	500	8480	10	1	36484307	4163	-29.95	3.73	12	0.30	-381.00	3055.00	14500	20240408	-21.31	6260	20230726	82.27	14500	-21.31	20240408	10060	13.42	20240118	14500	-21.31	20240408	6260	82.27	20230726	1.52	N	206650	500	182 억		1828250	N	N	2465	N	00	N
133	20240709	130929	57	100.00	KOSDAQ		제약	N	N	N	N		N	11410	-50	5	-0.44	1064748850	93029	36.89	11350	11570	11350	14890	8030	11460	11445.34	5.01	0	16161	11940	11700	11450	11210	10960	11575	11085	182	3430	500	8480	10	1	36484307	4163	-29.95	3.73	12	0.25	-381.00	3055.00	14500	20240408	-21.31	6260	20230726	82.27	14500	-21.31	20240408	10060	13.42	20240118	14500	-21.31	20240408	6260	82.27	20230726	1.52	N	206650	500	182 억		1828250	N	N	2465	N	00	N
134	20240709	120930	57	100.00	KOSDAQ		제약	N	N	N	N		N	11460	0	3	0.00	799359520	69785	27.67	11350	11570	11350	14890	8030	11460	11454.60	5.01	0	16675	11940	11700	11450	11210	10960	11575	11085	182	3430	500	8480	10	1	36484307	4181	-30.08	3.75	12	0.19	-381.00	3055.00	14500	20240408	-20.97	6260	20230726	83.07	14500	-20.97	20240408	10060	13.92	20240118	14500	-20.97	20240408	6260	83.07	20230726	1.52	N	206650	500	182 억		1828250	N	N	2465	N	00	N
135	20240709	110931	57	100.00	KOSDAQ		제약	N	N	N	N		N	11480	20	2	0.17	694429640	60620	24.04	11350	11570	11350	14890	8030	11460	11455.45	5.01	0	15984	11940	11700	11450	11210	10960	11575	11085	182	3430	500	8480	10	1	36484307	4188	-30.13	3.76	12	0.17	-381.00	3055.00	14500	20240408	-20.83	6260	20230726	83.39	14500	-20.83	20240408	10060	14.12	20240118	14500	-20.83	20240408	6260	83.39	20230726	1.52	N	206650	500	182 억		1828250	N	N	2465	N	00	N
136	20240709	100928	57	100.00	KOSDAQ		제약	N	N	N	N		N	11450	-10	5	-0.09	405980230	35523	14.09	11350	11500	11350	14890	8030	11460	11428.66	5.01	0	13003	11940	11700	11450	11210	10960	11575	11085	182	3430	500	8480	10	1	36484307	4177	-30.05	3.75	12	0.10	-381.00	3055.00	14500	20240408	-21.03	6260	20230726	82.91	14500	-21.03	20240408	10060	13.82	20240118	14500	-21.03	20240408	6260	82.91	20230726	1.52	N	206650	500	182 억		1828250	N	N	2465	N	00	N
137	20240709	090925	57	100.00	KOSDAQ		제약	N	N	N	N		N	11450	-10	5	-0.09	166102880	14562	5.77	11350	11500	11350	14890	8030	11460	11406.60	5.01	0	6195	11940	11700	11450	11210	10960	11575	11085	182	3430	500	8480	10	1	36484307	4177	-30.05	3.75	12	0.04	-381.00	3055.00	14500	20240408	-21.03	6260	20230726	82.91	14500	-21.03	20240408	10060	13.82	20240118	14500	-21.03	20240408	6260	82.91	20230726	1.52	N	206650	500	182 억		1828250	N	N	2465	N	00	N
138	20240708	160919	57	100.00	KOSDAQ		제약	N	N	N	N		N	11460	-170	5	-1.46	2885145630	251869	85.40	11630	11690	11200	15110	8150	11630	11454.94	5.05	0	-13906	12376	12002	11816	11442	11256	11910	11350	182	3480	500	8600	10	1	36484307	4181	-30.08	3.75	12	0.69	-381.00	3055.00	14500	20240408	-20.97	6260	20230726	83.07	14500	-20.97	20240408	10060	13.92	20240118	14500	-20.97	20240408	6260	83.07	20230726	1.51	N	206650	500	182 억		1841258	N	N	2465	N	00	N
139	20240708	150921	57	100.00	KOSDAQ		제약	N	N	N	N		N	11420	-210	5	-1.81	2705725870	236224	80.09	11630	11690	11200	15110	8150	11630	11454.07	5.05	0	-10838	12376	12002	11816	11442	11256	11910	11350	182	3480	500	8600	10	1	36484307	4167	-29.97	3.74	12	0.65	-381.00	3055.00	14500	20240408	-21.24	6260	20230726	82.43	14500	-21.24	20240408	10060	13.52	20240118	14500	-21.24	20240408	6260	82.43	20230726	1.51	N	206650	500	182 억		1841258	N	N	32138	N	00	N
140	20240708	140923	57	100.00	KOSDAQ		제약	N	N	N	N		N	11390	-240	5	-2.06	2353831530	205496	69.67	11630	11690	11200	15110	8150	11630	11454.39	5.05	0	-7047	12376	12002	11816	11442	11256	11910	11350	182	3480	500	8600	10	1	36484307	4156	-29.90	3.73	12	0.56	-381.00	3055.00	14500	20240408	-21.45	6260	20230726	81.95	14500	-21.45	20240408	10060	13.22	20240118	14500	-21.45	20240408	6260	81.95	20230726	1.51	N	206650	500	182 억		1841258	N	N	32138	N	00	N
141	20240708	130919	57	100.00	KOSDAQ		제약	N	N	N	N		N	11470	-160	5	-1.38	2144869270	187219	63.48	11630	11690	11200	15110	8150	11630	11456.47	5.05	0	-2257	12376	12002	11816	11442	11256	11910	11350	182	3480	500	8600	10	1	36484307	4185	-30.10	3.75	12	0.51	-381.00	3055.00	14500	20240408	-20.90	6260	20230726	83.23	14500	-20.90	20240408	10060	14.02	20240118	14500	-20.90	20240408	6260	83.23	20230726	1.51	N	206650	500	182 억		1841258	N	N	32138	N	00	N
142	20240708	120921	57	100.00	KOSDAQ		제약	N	N	N	N		N	11530	-100	5	-0.86	2029338780	177172	60.07	11630	11690	11200	15110	8150	11630	11454.06	5.05	0	1514	12376	12002	11816	11442	11256	11910	11350	182	3480	500	8600	10	1	36484307	4207	-30.26	3.77	12	0.49	-381.00	3055.00	14500	20240408	-20.48	6260	20230726	84.19	14500	-20.48	20240408	10060	14.61	20240118	14500	-20.48	20240408	6260	84.19	20230726	1.51	N	206650	500	182 억		1841258	N	N	32138	N	00	N
143	20240708	110918	57	100.00	KOSDAQ		제약	N	N	N	N		N	11530	-100	5	-0.86	1861579790	162693	55.16	11630	11690	11200	15110	8150	11630	11442.29	5.05	0	2878	12376	12002	11816	11442	11256	11910	11350	182	3480	500	8600	10	1	36484307	4207	-30.26	3.77	12	0.45	-381.00	3055.00	14500	20240408	-20.48	6260	20230726	84.19	14500	-20.48	20240408	10060	14.61	20240118	14500	-20.48	20240408	6260	84.19	20230726	1.51	N	206650	500	182 억		1841258	N	N	32138	N	00	N
144	20240708	100919	57	100.00	KOSDAQ		제약	N	N	N	N		N	11470	-160	5	-1.38	1481409760	129699	43.97	11630	11690	11200	15110	8150	11630	11421.91	5.05	0	-2822	12376	12002	11816	11442	11256	11910	11350	182	3480	500	8600	10	1	36484307	4185	-30.10	3.75	12	0.36	-381.00	3055.00	14500	20240408	-20.90	6260	20230726	83.23	14500	-20.90	20240408	10060	14.02	20240118	14500	-20.90	20240408	6260	83.23	20230726	1.51	N	206650	500	182 억		1841258	N	N	32138	N	00	N
145	20240708	090918	57	100.00	KOSDAQ		제약	N	N	N	N		N	11560	-70	5	-0.60	418294400	36400	12.34	11630	11690	11200	15110	8150	11630	11491.60	5.05	0	3716	12376	12002	11816	11442	11256	11910	11350	182	3480	500	8600	10	1	36484307	4218	-30.34	3.78	12	0.10	-381.00	3055.00	14500	20240408	-20.28	6260	20230726	84.66	14500	-20.28	20240408	10060	14.91	20240118	14500	-20.28	20240408	6260	84.66	20230726	1.51	N	206650	500	182 억		1841258	N	N	32138	N	00	N
146	20240705	160914	57	100.00	KOSDAQ		제약	N	N	N	N		N	11630	-450	5	-3.73	3478876460	292578	135.43	12030	12190	11630	15700	8460	12080	11892.45	5.13	0	-35122	12313	12196	12083	11966	11853	12140	11910	182	3620	500	8930	10	1	36484307	4243	-30.52	3.81	12	0.80	-381.00	3055.00	14500	20240408	-19.79	6260	20230726	85.78	14500	-19.79	20240408	10060	15.61	20240118	14500	-19.79	20240408	6260	85.78	20230726	1.53	N	206650	500	182 억		1871208	N	N	32138	N	00	N
147	20240705	150918	57	100.00	KOSDAQ		제약	N	N	N	N		N	11730	-350	5	-2.90	3154685790	264781	122.57	12030	12190	11630	15700	8460	12080	11914.32	5.13	0	-28785	12313	12196	12083	11966	11853	12140	11910	182	3620	500	8930	10	1	36484307	4280	-30.79	3.84	12	0.73	-381.00	3055.00	14500	20240408	-19.10	6260	20230726	87.38	14500	-19.10	20240408	10060	16.60	20240118	14500	-19.10	20240408	6260	87.38	20230726	1.53	N	206650	500	182 억		1871208	N	N	280	N	00	N
148	20240705	140919	57	100.00	KOSDAQ		제약	N	N	N	N		N	11880	-200	5	-1.66	2178683920	181709	84.11	12030	12190	11860	15700	8460	12080	11989.96	5.13	0	-16071	12313	12196	12083	11966	11853	12140	11910	182	3620	500	8930	10	1	36484307	4334	-31.18	3.89	12	0.50	-381.00	3055.00	14500	20240408	-18.07	6260	20230726	89.78	14500	-18.07	20240408	10060	18.09	20240118	14500	-18.07	20240408	6260	89.78	20230726	1.53	N	206650	500	182 억		1871208	N	N	280	N	00	N
149	20240705	130917	57	100.00	KOSDAQ		제약	N	N	N	N		N	11900	-180	5	-1.49	1769161600	147271	68.17	12030	12190	11890	15700	8460	12080	12012.97	5.13	0	-3723	12313	12196	12083	11966	11853	12140	11910	182	3620	500	8930	10	1	36484307	4342	-31.23	3.90	12	0.40	-381.00	3055.00	14500	20240408	-17.93	6260	20230726	90.10	14500	-17.93	20240408	10060	18.29	20240118	14500	-17.93	20240408	6260	90.10	20230726	1.53	N	206650	500	182 억		1871208	N	N	280	N	00	N
150	20240705	120917	57	100.00	KOSDAQ		제약	N	N	N	N		N	11920	-160	5	-1.32	1367403950	113594	52.58	12030	12190	11890	15700	8460	12080	12037.64	5.13	0	-2025	12313	12196	12083	11966	11853	12140	11910	182	3620	500	8930	10	1	36484307	4349	-31.29	3.90	12	0.31	-381.00	3055.00	14500	20240408	-17.79	6260	20230726	90.42	14500	-17.79	20240408	10060	18.49	20240118	14500	-17.79	20240408	6260	90.42	20230726	1.53	N	206650	500	182 억		1871208	N	N	280	N	00	N
151	20240705	110914	57	100.00	KOSDAQ		제약	N	N	N	N		N	12010	-70	5	-0.58	943883530	78213	36.20	12030	12190	12000	15700	8460	12080	12068.12	5.13	0	11894	12313	12196	12083	11966	11853	12140	11910	182	3620	500	8930	10	1	36484307	4382	-31.52	3.93	12	0.21	-381.00	3055.00	14500	20240408	-17.17	6260	20230726	91.85	14500	-17.17	20240408	10060	19.38	20240118	14500	-17.17	20240408	6260	91.85	20230726	1.53	N	206650	500	182 억		1871208	N	N	280	N	00	N
152	20240705	100914	57	100.00	KOSDAQ		제약	N	N	N	N		N	12170	90	2	0.75	390029920	32155	14.88	12030	12190	12030	15700	8460	12080	12129.68	5.13	0	14333	12313	12196	12083	11966	11853	12140	11910	182	3620	500	8930	10	1	36484307	4440	-31.94	3.98	12	0.09	-381.00	3055.00	14500	20240408	-16.07	6260	20230726	94.41	14500	-16.07	20240408	10060	20.97	20240118	14500	-16.07	20240408	6260	94.41	20230726	1.53	N	206650	500	182 억		1871208	N	N	280	N	00	N
153	20240705	090916	57	100.00	KOSDAQ		제약	N	N	N	N		N	12050	-30	5	-0.25	30364850	2519	1.17	12030	12100	12030	15700	8460	12080	12054.33	5.13	0	1024	12313	12196	12083	11966	11853	12140	11910	182	3620	500	8930	10	1	36484307	4396	-31.63	3.94	12	0.01	-381.00	3055.00	14500	20240408	-16.90	6260	20230726	92.49	14500	-16.90	20240408	10060	19.78	20240118	14500	-16.90	20240408	6260	92.49	20230726	1.53	N	206650	500	182 억		1871208	N	N	280	N	00	N
154	20240704	160911	57	100.00	KOSDAQ		제약	N	N	N	N		N	12080	-20	5	-0.17	2598857930	216021	104.83	12100	12200	11970	15730	8470	12100	12030.56	5.18	0	-19536	12413	12256	12053	11896	11693	12335	11975	182	3630	500	8950	10	1	36484307	4407	-31.71	3.95	12	0.59	-381.00	3055.00	14500	20240408	-16.69	6260	20230726	92.97	14500	-16.69	20240408	10060	20.08	20240118	14500	-16.69	20240408	6260	92.97	20230726	1.57	N	206650	500	182 억		1890404	N	N	280	N	00	N
155	20240704	150915	57	100.00	KOSDAQ		제약	N	N	N	N		N	12030	-70	5	-0.58	2372677440	197282	95.74	12100	12200	11970	15730	8470	12100	12026.83	5.18	0	-14430	12413	12256	12053	11896	11693	12335	11975	182	3630	500	8950	10	1	36484307	4389	-31.57	3.94	12	0.54	-381.00	3055.00	14500	20240408	-17.03	6260	20230726	92.17	14500	-17.03	20240408	10060	19.58	20240118	14500	-17.03	20240408	6260	92.17	20230726	1.57	N	206650	500	182 억		1890404	N	N	281	N	00	N
156	20240704	140913	57	100.00	KOSDAQ		제약	N	N	N	N		N	12020	-80	5	-0.66	1769746550	147087	71.38	12100	12200	11970	15730	8470	12100	12031.97	5.18	0	-10680	12413	12256	12053	11896	11693	12335	11975	182	3630	500	8950	10	1	36484307	4385	-31.55	3.93	12	0.40	-381.00	3055.00	14500	20240408	-17.10	6260	20230726	92.01	14500	-17.10	20240408	10060	19.48	20240118	14500	-17.10	20240408	6260	92.01	20230726	1.57	N	206650	500	182 억		1890404	N	N	281	N	00	N
157	20240704	130914	57	100.00	KOSDAQ		제약	N	N	N	N		N	12110	10	2	0.08	710674320	58896	28.58	12100	12200	12020	15730	8470	12100	12066.60	5.18	0	-61	12413	12256	12053	11896	11693	12335	11975	182	3630	500	8950	10	1	36484307	4418	-31.78	3.96	12	0.16	-381.00	3055.00	14500	20240408	-16.48	6260	20230726	93.45	14500	-16.48	20240408	10060	20.38	20240118	14500	-16.48	20240408	6260	93.45	20230726	1.57	N	206650	500	182 억		1890404	N	N	281	N	00	N
158	20240704	120914	57	100.00	KOSDAQ		제약	N	N	N	N		N	12060	-40	5	-0.33	485026730	40211	19.51	12100	12200	12020	15730	8470	12100	12062.04	5.18	0	-2360	12413	12256	12053	11896	11693	12335	11975	182	3630	500	8950	10	1	36484307	4400	-31.65	3.95	12	0.11	-381.00	3055.00	14500	20240408	-16.83	6260	20230726	92.65	14500	-16.83	20240408	10060	19.88	20240118	14500	-16.83	20240408	6260	92.65	20230726	1.57	N	206650	500	182 억		1890404	N	N	281	N	00	N
159	20240704	110912	57	100.00	KOSDAQ		제약	N	N	N	N		N	12040	-60	5	-0.50	433373750	35922	17.43	12100	12200	12020	15730	8470	12100	12064.30	5.18	0	-2047	12413	12256	12053	11896	11693	12335	11975	182	3630	500	8950	10	1	36484307	4393	-31.60	3.94	12	0.10	-381.00	3055.00	14500	20240408	-16.97	6260	20230726	92.33	14500	-16.97	20240408	10060	19.68	20240118	14500	-16.97	20240408	6260	92.33	20230726	1.57	N	206650	500	182 억		1890404	N	N	281	N	00	N
160	20240704	100912	57	100.00	KOSDAQ		제약	N	N	N	N		N	12090	-10	5	-0.08	251347450	20815	10.10	12100	12200	12020	15730	8470	12100	12075.30	5.18	0	1651	12413	12256	12053	11896	11693	12335	11975	182	3630	500	8950	10	1	36484307	4411	-31.73	3.96	12	0.06	-381.00	3055.00	14500	20240408	-16.62	6260	20230726	93.13	14500	-16.62	20240408	10060	20.18	20240118	14500	-16.62	20240408	6260	93.13	20230726	1.57	N	206650	500	182 억		1890404	N	N	281	N	00	N
161	20240704	090914	57	100.00	KOSDAQ		제약	N	N	N	N		N	12190	90	2	0.74	35497020	2922	1.42	12100	12200	12080	15730	8470	12100	12148.19	5.18	0	-607	12413	12256	12053	11896	11693	12335	11975	182	3630	500	8950	10	1	36484307	4447	-31.99	3.99	12	0.01	-381.00	3055.00	14500	20240408	-15.93	6260	20230726	94.73	14500	-15.93	20240408	10060	21.17	20240118	14500	-15.93	20240408	6260	94.73	20230726	1.57	N	206650	500	182 억		1890404	N	N	281	N	00	N
162	20240703	160909	57	100.00	KOSDAQ		제약	N	N	N	N		N	12100	110	2	0.92	2467180920	204283	81.40	11990	12210	11850	15580	8400	11990	12077.27	5.20	0	-6106	12350	12170	12040	11860	11730	12105	11795	182	3590	500	8870	10	1	36484307	4415	-31.76	3.96	12	0.56	-381.00	3055.00	14500	20240408	-16.55	6260	20230726	93.29	14500	-16.55	20240408	10060	20.28	20240118	14500	-16.55	20240408	6260	93.29	20230726	1.59	N	206650	500	182 억		1896538	N	N	281	N	00	N
163	20240703	150911	57	100.00	KOSDAQ		제약	N	N	N	N		N	12140	150	2	1.25	2270383610	188124	74.96	11990	12190	11850	15580	8400	11990	12068.55	5.20	0	-7963	12350	12170	12040	11860	11730	12105	11795	182	3590	500	8870	10	1	36484307	4429	-31.86	3.97	12	0.52	-381.00	3055.00	14500	20240408	-16.28	6260	20230726	93.93	14500	-16.28	20240408	10060	20.68	20240118	14500	-16.28	20240408	6260	93.93	20230726	1.59	N	206650	500	182 억		1896538	N	N	1317	N	00	N
164	20240703	140912	57	100.00	KOSDAQ		제약	N	N	N	N		N	12040	50	2	0.42	1702151020	141206	56.27	11990	12190	11850	15580	8400	11990	12054.38	5.20	0	-9949	12350	12170	12040	11860	11730	12105	11795	182	3590	500	8870	10	1	36484307	4393	-31.60	3.94	12	0.39	-381.00	3055.00	14500	20240408	-16.97	6260	20230726	92.33	14500	-16.97	20240408	10060	19.68	20240118	14500	-16.97	20240408	6260	92.33	20230726	1.59	N	206650	500	182 억		1896538	N	N	1317	N	00	N
165	20240703	130911	57	100.00	KOSDAQ		제약	N	N	N	N		N	12030	40	2	0.33	1510995530	125291	49.93	11990	12190	11850	15580	8400	11990	12059.89	5.20	0	-12105	12350	12170	12040	11860	11730	12105	11795	182	3590	500	8870	10	1	36484307	4389	-31.57	3.94	12	0.34	-381.00	3055.00	14500	20240408	-17.03	6260	20230726	92.17	14500	-17.03	20240408	10060	19.58	20240118	14500	-17.03	20240408	6260	92.17	20230726	1.59	N	206650	500	182 억		1896538	N	N	1317	N	00	N
166	20240703	120910	57	100.00	KOSDAQ		제약	N	N	N	N		N	12140	150	2	1.25	1326129830	109970	43.82	11990	12190	11850	15580	8400	11990	12059.01	5.20	0	-13036	12350	12170	12040	11860	11730	12105	11795	182	3590	500	8870	10	1	36484307	4429	-31.86	3.97	12	0.30	-381.00	3055.00	14500	20240408	-16.28	6260	20230726	93.93	14500	-16.28	20240408	10060	20.68	20240118	14500	-16.28	20240408	6260	93.93	20230726	1.59	N	206650	500	182 억		1896538	N	N	1317	N	00	N
167	20240703	110912	57	100.00	KOSDAQ		제약	N	N	N	N		N	12100	110	2	0.92	1156107770	95888	38.21	11990	12190	11850	15580	8400	11990	12056.86	5.20	0	-16533	12350	12170	12040	11860	11730	12105	11795	182	3590	500	8870	10	1	36484307	4415	-31.76	3.96	12	0.26	-381.00	3055.00	14500	20240408	-16.55	6260	20230726	93.29	14500	-16.55	20240408	10060	20.28	20240118	14500	-16.55	20240408	6260	93.29	20230726	1.59	N	206650	500	182 억		1896538	N	N	1317	N	00	N
168	20240703	100913	57	100.00	KOSDAQ		제약	N	N	N	N		N	12030	40	2	0.33	626355480	52190	20.80	11990	12150	11850	15580	8400	11990	12001.45	5.20	0	-17794	12350	12170	12040	11860	11730	12105	11795	182	3590	500	8870	10	1	36484307	4389	-31.57	3.94	12	0.14	-381.00	3055.00	14500	20240408	-17.03	6260	20230726	92.17	14500	-17.03	20240408	10060	19.58	20240118	14500	-17.03	20240408	6260	92.17	20230726	1.59	N	206650	500	182 억		1896538	N	N	1317	N	00	N
169	20240703	090910	57	100.00	KOSDAQ		제약	N	N	N	N		N	11940	-50	5	-0.42	68499140	5735	2.29	11990	11990	11850	15580	8400	11990	11944.05	5.20	0	-2908	12350	12170	12040	11860	11730	12105	11795	182	3590	500	8870	10	1	36484307	4356	-31.34	3.91	12	0.02	-381.00	3055.00	14500	20240408	-17.66	6260	20230726	90.73	14500	-17.66	20240408	10060	18.69	20240118	14500	-17.66	20240408	6260	90.73	20230726	1.59	N	206650	500	182 억		1896538	N	N	1317	N	00	N
170	20240702	160907	57	100.00	KOSDAQ		제약	N	N	N	N		N	11990	-80	5	-0.66	3019342310	250836	126.61	12070	12220	11910	15690	8450	12070	12037.13	5.15	0	17303	12630	12350	12120	11840	11610	12235	11725	182	3620	500	8930	10	1	36484307	4374	-31.47	3.92	12	0.69	-381.00	3055.00	14500	20240408	-17.31	6260	20230726	91.53	14500	-17.31	20240408	10060	19.18	20240118	14500	-17.31	20240408	6260	91.53	20230726	1.59	N	206650	500	182 억		1879127	N	N	1317	N	00	N
171	20240702	150908	57	100.00	KOSDAQ		제약	N	N	N	N		N	12000	-70	5	-0.58	2893561200	240350	121.31	12070	12220	11910	15690	8450	12070	12038.95	5.15	0	16397	12630	12350	12120	11840	11610	12235	11725	182	3620	500	8930	10	1	36484307	4378	-31.50	3.93	12	0.66	-381.00	3055.00	14500	20240408	-17.24	6260	20230726	91.69	14500	-17.24	20240408	10060	19.28	20240118	14500	-17.24	20240408	6260	91.69	20230726	1.59	N	206650	500	182 억		1879127	N	N	2783	N	00	N
172	20240702	140909	57	100.00	KOSDAQ		제약	N	N	N	N		N	12060	-10	5	-0.08	2471634780	205229	103.59	12070	12220	11910	15690	8450	12070	12043.30	5.15	0	9759	12630	12350	12120	11840	11610	12235	11725	182	3620	500	8930	10	1	36484307	4400	-31.65	3.95	12	0.56	-381.00	3055.00	14500	20240408	-16.83	6260	20230726	92.65	14500	-16.83	20240408	10060	19.88	20240118	14500	-16.83	20240408	6260	92.65	20230726	1.59	N	206650	500	182 억		1879127	N	N	2783	N	00	N
173	20240702	130909	57	100.00	KOSDAQ		제약	N	N	N	N		N	12070	0	3	0.00	1848219360	153810	77.63	12070	12200	11910	15690	8450	12070	12016.25	5.15	0	-9692	12630	12350	12120	11840	11610	12235	11725	182	3620	500	8930	10	1	36484307	4404	-31.68	3.95	12	0.42	-381.00	3055.00	14500	20240408	-16.76	6260	20230726	92.81	14500	-16.76	20240408	10060	19.98	20240118	14500	-16.76	20240408	6260	92.81	20230726	1.59	N	206650	500	182 억		1879127	N	N	2783	N	00	N
174	20240702	120910	57	100.00	KOSDAQ		제약	N	N	N	N		N	12040	-30	5	-0.25	1478304870	122981	62.07	12070	12200	11920	15690	8450	12070	12020.60	5.15	0	-10757	12630	12350	12120	11840	11610	12235	11725	182	3620	500	8930	10	1	36484307	4393	-31.60	3.94	12	0.34	-381.00	3055.00	14500	20240408	-16.97	6260	20230726	92.33	14500	-16.97	20240408	10060	19.68	20240118	14500	-16.97	20240408	6260	92.33	20230726	1.59	N	206650	500	182 억		1879127	N	N	2783	N	00	N
175	20240702	110908	57	100.00	KOSDAQ		제약	N	N	N	N		N	12030	-40	5	-0.33	1031433610	85774	43.29	12070	12200	11920	15690	8450	12070	12025.01	5.15	0	-15407	12630	12350	12120	11840	11610	12235	11725	182	3620	500	8930	10	1	36484307	4389	-31.57	3.94	12	0.24	-381.00	3055.00	14500	20240408	-17.03	6260	20230726	92.17	14500	-17.03	20240408	10060	19.58	20240118	14500	-17.03	20240408	6260	92.17	20230726	1.59	N	206650	500	182 억		1879127	N	N	2783	N	00	N
176	20240702	100908	57	100.00	KOSDAQ		제약	N	N	N	N		N	12060	-10	5	-0.08	876015010	72868	36.78	12070	12200	11920	15690	8450	12070	12021.94	5.15	0	-17287	12630	12350	12120	11840	11610	12235	11725	182	3620	500	8930	10	1	36484307	4400	-31.65	3.95	12	0.20	-381.00	3055.00	14500	20240408	-16.83	6260	20230726	92.65	14500	-16.83	20240408	10060	19.88	20240118	14500	-16.83	20240408	6260	92.65	20230726	1.59	N	206650	500	182 억		1879127	N	N	2783	N	00	N
177	20240702	090910	57	100.00	KOSDAQ		제약	N	N	N	N		N	12010	-60	5	-0.50	33120370	2747	1.39	12070	12120	12010	15690	8450	12070	12056.92	5.15	0	197	12630	12350	12120	11840	11610	12235	11725	182	3620	500	8930	10	1	36484307	4382	-31.52	3.93	12	0.01	-381.00	3055.00	14500	20240408	-17.17	6260	20230726	91.85	14500	-17.17	20240408	10060	19.38	20240118	14500	-17.17	20240408	6260	91.85	20230726	1.59	N	206650	500	182 억		1879127	N	N	2783	N	00	N
178	20240701	160905	57	100.00	KOSDAQ		제약	N	N	N	N		N	12070	70	2	0.58	2385980340	197032	60.07	12090	12400	11890	15600	8400	12000	12109.85	5.00	0	30070	12306	12152	11956	11802	11606	12055	11705	182	3600	500	8880	10	1	36484307	4404	-31.68	3.95	12	0.54	-381.00	3055.00	14500	20240408	-16.76	6260	20230726	92.81	14500	-16.76	20240408	10060	19.98	20240118	14500	-16.76	20240408	6260	92.81	20230726	1.59	N	206650	500	182 억		1824087	N	N	2783	N	00	N
179	20240701	150908	57	100.00	KOSDAQ		제약	N	N	N	N		N	12120	120	2	1.00	2285882160	188751	57.54	12090	12400	11890	15600	8400	12000	12110.57	5.00	0	29050	12306	12152	11956	11802	11606	12055	11705	182	3600	500	8880	10	1	36484307	4422	-31.81	3.97	12	0.52	-381.00	3055.00	14500	20240408	-16.41	6260	20230726	93.61	14500	-16.41	20240408	10060	20.48	20240118	14500	-16.41	20240408	6260	93.61	20230726	1.59	N	206650	500	182 억		1824087	N	N	280	N	00	N
180	20240701	140906	57	100.00	KOSDAQ		제약	N	N	N	N		N	12160	160	2	1.33	1822958390	150818	45.98	12090	12400	11890	15600	8400	12000	12087.14	5.00	0	27220	12306	12152	11956	11802	11606	12055	11705	182	3600	500	8880	10	1	36484307	4436	-31.92	3.98	12	0.41	-381.00	3055.00	14500	20240408	-16.14	6260	20230726	94.25	14500	-16.14	20240408	10060	20.87	20240118	14500	-16.14	20240408	6260	94.25	20230726	1.59	N	206650	500	182 억		1824087	N	N	280	N	00	N
181	20240701	130906	57	100.00	KOSDAQ		제약	N	N	N	N		N	12110	110	2	0.92	1113166060	92426	28.18	12090	12190	11890	15600	8400	12000	12043.86	5.00	0	23996	12306	12152	11956	11802	11606	12055	11705	182	3600	500	8880	10	1	36484307	4418	-31.78	3.96	12	0.25	-381.00	3055.00	14500	20240408	-16.48	6260	20230726	93.45	14500	-16.48	20240408	10060	20.38	20240118	14500	-16.48	20240408	6260	93.45	20230726	1.59	N	206650	500	182 억		1824087	N	N	280	N	00	N
182	20240701	120907	57	100.00	KOSDAQ		제약	N	N	N	N		N	12090	90	2	0.75	1032074460	85708	26.13	12090	12190	11890	15600	8400	12000	12041.75	5.00	0	23645	12306	12152	11956	11802	11606	12055	11705	182	3600	500	8880	10	1	36484307	4411	-31.73	3.96	12	0.23	-381.00	3055.00	14500	20240408	-16.62	6260	20230726	93.13	14500	-16.62	20240408	10060	20.18	20240118	14500	-16.62	20240408	6260	93.13	20230726	1.59	N	206650	500	182 억		1824087	N	N	280	N	00	N
183	20240701	110905	57	100.00	KOSDAQ		제약	N	N	N	N		N	12070	70	2	0.58	896598660	74471	22.70	12090	12190	11890	15600	8400	12000	12039.57	5.00	0	15411	12306	12152	11956	11802	11606	12055	11705	182	3600	500	8880	10	1	36484307	4404	-31.68	3.95	12	0.20	-381.00	3055.00	14500	20240408	-16.76	6260	20230726	92.81	14500	-16.76	20240408	10060	19.98	20240118	14500	-16.76	20240408	6260	92.81	20230726	1.59	N	206650	500	182 억		1824087	N	N	280	N	00	N
184	20240701	100904	57	100.00	KOSDAQ		제약	N	N	N	N		N	12180	180	2	1.50	654433150	54383	16.58	12090	12180	11890	15600	8400	12000	12033.78	5.00	0	12742	12306	12152	11956	11802	11606	12055	11705	182	3600	500	8880	10	1	36484307	4444	-31.97	3.99	12	0.15	-381.00	3055.00	14500	20240408	-16.00	6260	20230726	94.57	14500	-16.00	20240408	10060	21.07	20240118	14500	-16.00	20240408	6260	94.57	20230726	1.59	N	206650	500	182 억		1824087	N	N	280	N	00	N
185	20240701	090902	57	100.00	KOSDAQ		제약	N	N	N	N		N	12000	0	3	0.00	62926630	5250	1.60	12090	12090	11950	15600	8400	12000	11986.02	5.00	0	1670	12306	12152	11956	11802	11606	12055	11705	182	3600	500	8880	10	1	36484307	4378	-31.50	3.93	12	0.01	-381.00	3055.00	14500	20240408	-17.24	6260	20230726	91.69	14500	-17.24	20240408	10060	19.28	20240118	14500	-17.24	20240408	6260	91.69	20230726	1.59	N	206650	500	182 억		1824087	N	N	280	N	00	N