KissMeData/304360/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	161141	57	100.00	KOSDAQ		제약	N	N	N	N		N	36400	-750	5	-2.02	4308373650	117281	49.20	37200	37550	36100	48250	26050	37150	36736.34	0.32	0	-14998	39983	38566	36833	35416	33683	39275	36125	57	11100	500	23030	50	1	11474476	4177	-52.91	59.57	12	1.02	-688.00	611.00	51600	20240625	-29.46	6950	20231113	423.74	51600	-29.46	20240625	7800	366.67	20240126	51600	-29.46	20240625	6950	423.74	20231113	0.28	N	304360	500	57 억		37248	N	N	26	N	00	N
3	20240731	151158	57	100.00	KOSDAQ		제약	N	N	N	N		N	36400	-750	5	-2.02	4230839250	115151	48.31	37200	37550	36100	48250	26050	37150	36741.49	0.32	0	-14812	39983	38566	36833	35416	33683	39275	36125	57	11100	500	23030	50	1	11474476	4177	-52.91	59.57	12	1.00	-688.00	611.00	51600	20240625	-29.46	6950	20231113	423.74	51600	-29.46	20240625	7800	366.67	20240126	51600	-29.46	20240625	6950	423.74	20231113	0.28	N	304360	500	57 억		37248	N	N	0	N	00	N
4	20240731	141158	57	100.00	KOSDAQ		제약	N	N	N	N		N	36200	-950	5	-2.56	3686178800	100164	42.02	37200	37550	36100	48250	26050	37150	36801.26	0.32	0	-16389	39983	38566	36833	35416	33683	39275	36125	57	11100	500	23030	50	1	11474476	4154	-52.62	59.25	12	0.87	-688.00	611.00	51600	20240625	-29.84	6950	20231113	420.86	51600	-29.84	20240625	7800	364.10	20240126	51600	-29.84	20240625	6950	420.86	20231113	0.28	N	304360	500	57 억		37248	N	N	0	N	00	N
5	20240731	131154	57	100.00	KOSDAQ		제약	N	N	N	N		N	36700	-450	5	-1.21	3235379750	87753	36.82	37200	37550	36100	48250	26050	37150	36869.00	0.32	0	-14624	39983	38566	36833	35416	33683	39275	36125	57	11100	500	23030	50	1	11474476	4211	-53.34	60.07	12	0.76	-688.00	611.00	51600	20240625	-28.88	6950	20231113	428.06	51600	-28.88	20240625	7800	370.51	20240126	51600	-28.88	20240625	6950	428.06	20231113	0.28	N	304360	500	57 억		37248	N	N	0	N	00	N
6	20240731	121152	57	100.00	KOSDAQ		제약	N	N	N	N		N	36600	-550	5	-1.48	2942663200	79739	33.45	37200	37550	36100	48250	26050	37150	36903.53	0.32	0	-14785	39983	38566	36833	35416	33683	39275	36125	57	11100	500	23030	50	1	11474476	4200	-53.20	59.90	12	0.69	-688.00	611.00	51600	20240625	-29.07	6950	20231113	426.62	51600	-29.07	20240625	7800	369.23	20240126	51600	-29.07	20240625	6950	426.62	20231113	0.28	N	304360	500	57 억		37248	N	N	0	N	00	N
7	20240731	111155	57	100.00	KOSDAQ		제약	N	N	N	N		N	36550	-600	5	-1.62	2527408250	68378	28.69	37200	37550	36200	48250	26050	37150	36962.16	0.32	0	-13088	39983	38566	36833	35416	33683	39275	36125	57	11100	500	23030	50	1	11474476	4194	-53.12	59.82	12	0.60	-688.00	611.00	51600	20240625	-29.17	6950	20231113	425.90	51600	-29.17	20240625	7800	368.59	20240126	51600	-29.17	20240625	6950	425.90	20231113	0.28	N	304360	500	57 억		37248	N	N	0	N	00	N
8	20240731	101151	57	100.00	KOSDAQ		제약	N	N	N	N		N	37250	100	2	0.27	1388867850	37366	15.68	37200	37550	36800	48250	26050	37150	37169.32	0.32	0	-7499	39983	38566	36833	35416	33683	39275	36125	57	11100	500	23030	50	1	11474476	4274	-54.14	60.97	12	0.33	-688.00	611.00	51600	20240625	-27.81	6950	20231113	435.97	51600	-27.81	20240625	7800	377.56	20240126	51600	-27.81	20240625	6950	435.97	20231113	0.28	N	304360	500	57 억		37248	N	N	0	N	00	N
9	20240731	091151	57	100.00	KOSDAQ		제약	N	N	N	N		N	37050	-100	5	-0.27	392949150	10590	4.44	37200	37400	36950	48250	26050	37150	37105.47	0.32	0	-2939	39983	38566	36833	35416	33683	39275	36125	57	11100	500	23030	50	1	11474476	4251	-53.85	60.64	12	0.09	-688.00	611.00	51600	20240625	-28.20	6950	20231113	433.09	51600	-28.20	20240625	7800	375.00	20240126	51600	-28.20	20240625	6950	433.09	20231113	0.28	N	304360	500	57 억		37248	N	N	0	N	00	N
10	20240730	161121	57	100.00	KOSDAQ		제약	N	N	N	N		N	37150	1000	2	2.77	8736028850	235955	84.17	35850	38250	35100	46950	25350	36150	37024.70	0.16	0	19408	39983	38066	35983	34066	31983	39025	35025	57	10800	500	22410	50	1	11474476	4263	-54.00	60.80	12	2.06	-688.00	611.00	51600	20240625	-28.00	6950	20231113	434.53	51600	-28.00	20240625	7800	376.28	20240126	51600	-28.00	20240625	6950	434.53	20231113	0.28	N	304360	500	57 억		18689	N	N	0	N	00	N
11	20240730	151146	57	100.00	KOSDAQ		제약	N	N	N	N		N	37200	1050	2	2.90	8482851550	229144	81.74	35850	38250	35100	46950	25350	36150	37020.50	0.16	0	17820	39983	38066	35983	34066	31983	39025	35025	57	10800	500	22410	50	1	11474476	4269	-54.07	60.88	12	2.00	-688.00	611.00	51600	20240625	-27.91	6950	20231113	435.25	51600	-27.91	20240625	7800	376.92	20240126	51600	-27.91	20240625	6950	435.25	20231113	0.28	N	304360	500	57 억		18689	N	N	0	N	00	N
12	20240730	141131	57	100.00	KOSDAQ		제약	N	N	N	N		N	37350	1200	2	3.32	7647853400	206689	73.73	35850	38250	35100	46950	25350	36150	37002.57	0.16	0	12225	39983	38066	35983	34066	31983	39025	35025	57	10800	500	22410	50	1	11474476	4286	-54.29	61.13	12	1.80	-688.00	611.00	51600	20240625	-27.62	6950	20231113	437.41	51600	-27.62	20240625	7800	378.85	20240126	51600	-27.62	20240625	6950	437.41	20231113	0.28	N	304360	500	57 억		18689	N	N	0	N	00	N
13	20240730	131136	57	100.00	KOSDAQ		제약	N	N	N	N		N	37300	1150	2	3.18	4978256800	136052	48.54	35850	37550	35100	46950	25350	36150	36591.49	0.16	0	10159	39983	38066	35983	34066	31983	39025	35025	57	10800	500	22410	50	1	11474476	4280	-54.22	61.05	12	1.19	-688.00	611.00	51600	20240625	-27.71	6950	20231113	436.69	51600	-27.71	20240625	7800	378.21	20240126	51600	-27.71	20240625	6950	436.69	20231113	0.28	N	304360	500	57 억		18689	N	N	0	N	00	N
14	20240730	121128	57	100.00	KOSDAQ		제약	N	N	N	N		N	37100	950	2	2.63	3509672100	96534	34.44	35850	37250	35100	46950	25350	36150	36357.28	0.16	0	4945	39983	38066	35983	34066	31983	39025	35025	57	10800	500	22410	50	1	11474476	4257	-53.92	60.72	12	0.84	-688.00	611.00	51600	20240625	-28.10	6950	20231113	433.81	51600	-28.10	20240625	7800	375.64	20240126	51600	-28.10	20240625	6950	433.81	20231113	0.28	N	304360	500	57 억		18689	N	N	0	N	00	N
15	20240730	111137	57	100.00	KOSDAQ		제약	N	N	N	N		N	36600	450	2	1.24	2766099050	76313	27.22	35850	37100	35100	46950	25350	36150	36247.02	0.16	0	-468	39983	38066	35983	34066	31983	39025	35025	57	10800	500	22410	50	1	11474476	4200	-53.20	59.90	12	0.67	-688.00	611.00	51600	20240625	-29.07	6950	20231113	426.62	51600	-29.07	20240625	7800	369.23	20240126	51600	-29.07	20240625	6950	426.62	20231113	0.28	N	304360	500	57 억		18689	N	N	0	N	00	N
16	20240730	101145	57	100.00	KOSDAQ		제약	N	N	N	N		N	36150	0	3	0.00	1746711450	48513	17.31	35850	37100	35100	46950	25350	36150	36004.42	0.16	0	-7793	39983	38066	35983	34066	31983	39025	35025	57	10800	500	22410	50	1	11474476	4148	-52.54	59.17	12	0.42	-688.00	611.00	51600	20240625	-29.94	6950	20231113	420.14	51600	-29.94	20240625	7800	363.46	20240126	51600	-29.94	20240625	6950	420.14	20231113	0.28	N	304360	500	57 억		18689	N	N	0	N	00	N
17	20240730	091146	57	100.00	KOSDAQ		제약	N	N	N	N		N	36100	-50	5	-0.14	688428100	18948	6.76	35850	37100	35300	46950	25350	36150	36334.45	0.16	0	-6085	39983	38066	35983	34066	31983	39025	35025	57	10800	500	22410	50	1	11474476	4142	-52.47	59.08	12	0.17	-688.00	611.00	51600	20240625	-30.04	6950	20231113	419.42	51600	-30.04	20240625	7800	362.82	20240126	51600	-30.04	20240625	6950	419.42	20231113	0.28	N	304360	500	57 억		18689	N	N	0	N	00	N
18	20240729	161121	57	100.00	KOSDAQ		제약	N	N	N	N		N	36150	1700	2	4.93	10191090500	278630	158.32	34250	37900	33900	44750	24150	34450	36577.29	0.05	0	14491	36183	35316	34433	33566	32683	34875	33125	57	10300	500	21350	50	1	11474476	4148	-52.54	59.17	12	2.43	-688.00	611.00	51600	20240625	-29.94	6950	20231113	420.14	51600	-29.94	20240625	7800	363.46	20240126	51600	-29.94	20240625	6950	420.14	20231113	0.29	N	304360	500	57 억		5227	N	N	0	N	00	N
19	20240729	151137	57	100.00	KOSDAQ		제약	N	N	N	N		N	36000	1550	2	4.50	9745865850	266268	151.29	34250	37900	33900	44750	24150	34450	36602.03	0.05	0	15306	36183	35316	34433	33566	32683	34875	33125	57	10300	500	21350	50	1	11474476	4131	-52.33	58.92	12	2.32	-688.00	611.00	51600	20240625	-30.23	6950	20231113	417.99	51600	-30.23	20240625	7800	361.54	20240126	51600	-30.23	20240625	6950	417.99	20231113	0.29	N	304360	500	57 억		5227	N	N	0	N	00	N
20	20240729	141145	57	100.00	KOSDAQ		제약	N	N	N	N		N	36800	2350	2	6.82	8641332300	235716	133.93	34250	37900	33900	44750	24150	34450	36660.30	0.05	0	14237	36183	35316	34433	33566	32683	34875	33125	57	10300	500	21350	50	1	11474476	4223	-53.49	60.23	12	2.05	-688.00	611.00	51600	20240625	-28.68	6950	20231113	429.50	51600	-28.68	20240625	7800	371.79	20240126	51600	-28.68	20240625	6950	429.50	20231113	0.29	N	304360	500	57 억		5227	N	N	0	N	00	N
21	20240729	131141	57	100.00	KOSDAQ		제약	N	N	N	N		N	36650	2200	2	6.39	8147755200	222318	126.32	34250	37900	33900	44750	24150	34450	36649.49	0.05	0	16523	36183	35316	34433	33566	32683	34875	33125	57	10300	500	21350	50	1	11474476	4205	-53.27	59.98	12	1.94	-688.00	611.00	51600	20240625	-28.97	6950	20231113	427.34	51600	-28.97	20240625	7800	369.87	20240126	51600	-28.97	20240625	6950	427.34	20231113	0.29	N	304360	500	57 억		5227	N	N	0	N	00	N
22	20240729	121142	57	100.00	KOSDAQ		제약	N	N	N	N		N	37150	2700	2	7.84	7428200050	202765	115.21	34250	37900	33900	44750	24150	34450	36634.95	0.05	0	17332	36183	35316	34433	33566	32683	34875	33125	57	10300	500	21350	50	1	11474476	4263	-54.00	60.80	12	1.77	-688.00	611.00	51600	20240625	-28.00	6950	20231113	434.53	51600	-28.00	20240625	7800	376.28	20240126	51600	-28.00	20240625	6950	434.53	20231113	0.29	N	304360	500	57 억		5227	N	N	0	N	00	N
23	20240729	111129	57	100.00	KOSDAQ		제약	N	N	N	N		N	37150	2700	2	7.84	5784967250	158877	90.27	34250	37650	33900	44750	24150	34450	36412.09	0.05	0	10225	36183	35316	34433	33566	32683	34875	33125	57	10300	500	21350	50	1	11474476	4263	-54.00	60.80	12	1.38	-688.00	611.00	51600	20240625	-28.00	6950	20231113	434.53	51600	-28.00	20240625	7800	376.28	20240126	51600	-28.00	20240625	6950	434.53	20231113	0.29	N	304360	500	57 억		5227	N	N	0	N	00	N
24	20240729	101127	57	100.00	KOSDAQ		제약	N	N	N	N		N	36050	1600	2	4.64	2167692600	61323	34.84	34250	36150	33900	44750	24150	34450	35349.34	0.05	0	4422	36183	35316	34433	33566	32683	34875	33125	57	10300	500	21350	50	1	11474476	4137	-52.40	59.00	12	0.53	-688.00	611.00	51600	20240625	-30.14	6950	20231113	418.71	51600	-30.14	20240625	7800	362.18	20240126	51600	-30.14	20240625	6950	418.71	20231113	0.29	N	304360	500	57 억		5227	N	N	0	N	00	N
25	20240729	091126	57	100.00	KOSDAQ		제약	N	N	N	N		N	34900	450	2	1.31	354291350	10231	5.81	34250	35300	33900	44750	24150	34450	34629.89	0.05	0	38	36183	35316	34433	33566	32683	34875	33125	57	10300	500	21350	50	1	11474476	4005	-50.73	57.12	12	0.09	-688.00	611.00	51600	20240625	-32.36	6950	20231113	402.16	51600	-32.36	20240625	7800	347.44	20240126	51600	-32.36	20240625	6950	402.16	20231113	0.29	N	304360	500	57 억		5227	N	N	0	N	00	N
26	20240726	161108	57	100.00	KOSDAQ		제약	N	N	N	N		N	34450	-250	5	-0.72	5911974700	172016	68.38	35150	35300	33550	45100	24300	34700	34368.41	0.03	0	2125	38833	36766	35733	33666	32633	36250	33150	57	10400	500	21510	50	1	11474476	3953	-50.07	56.38	12	1.50	-688.00	611.00	51600	20240625	-33.24	6950	20231113	395.68	51600	-33.24	20240625	7800	341.67	20240126	51600	-33.24	20240625	6950	395.68	20231113	0.28	N	304360	500	57 억		2930	N	N	26	N	00	N
27	20240726	151121	57	100.00	KOSDAQ		제약	N	N	N	N		N	34000	-700	5	-2.02	5694354900	165667	65.85	35150	35300	33550	45100	24300	34700	34372.15	0.03	0	3132	38833	36766	35733	33666	32633	36250	33150	57	10400	500	21510	50	1	11474476	3901	-49.42	55.65	12	1.44	-688.00	611.00	51600	20240625	-34.11	6950	20231113	389.21	51600	-34.11	20240625	7800	335.90	20240126	51600	-34.11	20240625	6950	389.21	20231113	0.28	N	304360	500	57 억		2930	N	N	26	N	00	N
28	20240726	141121	57	100.00	KOSDAQ		제약	N	N	N	N		N	34800	100	2	0.29	4767002100	138640	55.11	35150	35300	33550	45100	24300	34700	34383.87	0.03	0	3059	38833	36766	35733	33666	32633	36250	33150	57	10400	500	21510	50	1	11474476	3993	-50.58	56.96	12	1.21	-688.00	611.00	51600	20240625	-32.56	6950	20231113	400.72	51600	-32.56	20240625	7800	346.15	20240126	51600	-32.56	20240625	6950	400.72	20231113	0.28	N	304360	500	57 억		2930	N	N	26	N	00	N
29	20240726	131122	57	100.00	KOSDAQ		제약	N	N	N	N		N	35000	300	2	0.86	4479099850	130348	51.81	35150	35300	33550	45100	24300	34700	34362.44	0.03	0	2733	38833	36766	35733	33666	32633	36250	33150	57	10400	500	21510	50	1	11474476	4016	-50.87	57.28	12	1.14	-688.00	611.00	51600	20240625	-32.17	6950	20231113	403.60	51600	-32.17	20240625	7800	348.72	20240126	51600	-32.17	20240625	6950	403.60	20231113	0.28	N	304360	500	57 억		2930	N	N	26	N	00	N
30	20240726	121126	57	100.00	KOSDAQ		제약	N	N	N	N		N	34850	150	2	0.43	4141955700	120668	47.97	35150	35300	33550	45100	24300	34700	34325.00	0.03	0	3834	38833	36766	35733	33666	32633	36250	33150	57	10400	500	21510	50	1	11474476	3999	-50.65	57.04	12	1.05	-688.00	611.00	51600	20240625	-32.46	6950	20231113	401.44	51600	-32.46	20240625	7800	346.79	20240126	51600	-32.46	20240625	6950	401.44	20231113	0.28	N	304360	500	57 억		2930	N	N	26	N	00	N
31	20240726	111126	57	100.00	KOSDAQ		제약	N	N	N	N		N	35000	300	2	0.86	3692209650	107681	42.80	35150	35300	33550	45100	24300	34700	34288.13	0.03	0	6958	38833	36766	35733	33666	32633	36250	33150	57	10400	500	21510	50	1	11474476	4016	-50.87	57.28	12	0.94	-688.00	611.00	51600	20240625	-32.17	6950	20231113	403.60	51600	-32.17	20240625	7800	348.72	20240126	51600	-32.17	20240625	6950	403.60	20231113	0.28	N	304360	500	57 억		2930	N	N	26	N	00	N
32	20240726	101119	57	100.00	KOSDAQ		제약	N	N	N	N		N	34100	-600	5	-1.73	2779218700	81411	32.36	35150	35300	33550	45100	24300	34700	34137.63	0.03	0	7854	38833	36766	35733	33666	32633	36250	33150	57	10400	500	21510	50	1	11474476	3913	-49.56	55.81	12	0.71	-688.00	611.00	51600	20240625	-33.91	6950	20231113	390.65	51600	-33.91	20240625	7800	337.18	20240126	51600	-33.91	20240625	6950	390.65	20231113	0.28	N	304360	500	57 억		2930	N	N	26	N	00	N
33	20240726	091119	57	100.00	KOSDAQ		제약	N	N	N	N		N	34550	-150	5	-0.43	492891700	14167	5.63	35150	35300	34300	45100	24300	34700	34792.00	0.03	0	1111	38833	36766	35733	33666	32633	36250	33150	57	10400	500	21510	50	1	11474476	3964	-50.22	56.55	12	0.12	-688.00	611.00	51600	20240625	-33.04	6950	20231113	397.12	51600	-33.04	20240625	7800	342.95	20240126	51600	-33.04	20240625	6950	397.12	20231113	0.28	N	304360	500	57 억		2930	N	N	26	N	00	N
34	20240725	161116	57	100.00	KOSDAQ		제약	N	N	N	N		N	34700	-950	5	-2.66	8959757950	249068	92.90	35650	37800	34700	46300	25000	35650	35980.12	0.05	0	-2550	37783	36716	36083	35016	34383	36400	34700	57	10650	500	22100	50	1	11474476	3982	-50.44	56.79	12	2.17	-688.00	611.00	51600	20240625	-32.75	6950	20231113	399.28	51600	-32.75	20240625	7800	344.87	20240126	51600	-32.75	20240625	6950	399.28	20231113	0.31	N	304360	500	57 억		5511	N	N	26	N	00	N
35	20240725	151128	57	100.00	KOSDAQ		제약	N	N	N	N		N	35100	-550	5	-1.54	8474431100	235104	87.69	35650	37800	34700	46300	25000	35650	36045.46	0.05	0	-2527	37783	36716	36083	35016	34383	36400	34700	57	10650	500	22100	50	1	11474476	4028	-51.02	57.45	12	2.05	-688.00	611.00	51600	20240625	-31.98	6950	20231113	405.04	51600	-31.98	20240625	7800	350.00	20240126	51600	-31.98	20240625	6950	405.04	20231113	0.31	N	304360	500	57 억		5511	N	N	0	N	00	N
36	20240725	141125	57	100.00	KOSDAQ		제약	N	N	N	N		N	35200	-450	5	-1.26	7611854400	210429	78.49	35650	37800	34700	46300	25000	35650	36173.03	0.05	0	-2637	37783	36716	36083	35016	34383	36400	34700	57	10650	500	22100	50	1	11474476	4039	-51.16	57.61	12	1.83	-688.00	611.00	51600	20240625	-31.78	6950	20231113	406.47	51600	-31.78	20240625	7800	351.28	20240126	51600	-31.78	20240625	6950	406.47	20231113	0.31	N	304360	500	57 억		5511	N	N	0	N	00	N
37	20240725	131118	57	100.00	KOSDAQ		제약	N	N	N	N		N	35950	300	2	0.84	6436237350	177014	66.03	35650	37800	35250	46300	25000	35650	36360.05	0.05	0	-1906	37783	36716	36083	35016	34383	36400	34700	57	10650	500	22100	50	1	11474476	4125	-52.25	58.84	12	1.54	-688.00	611.00	51600	20240625	-30.33	6950	20231113	417.27	51600	-30.33	20240625	7800	360.90	20240126	51600	-30.33	20240625	6950	417.27	20231113	0.31	N	304360	500	57 억		5511	N	N	0	N	00	N
38	20240725	121124	57	100.00	KOSDAQ		제약	N	N	N	N		N	35850	200	2	0.56	6116507450	168120	62.71	35650	37800	35250	46300	25000	35650	36381.80	0.05	0	-1406	37783	36716	36083	35016	34383	36400	34700	57	10650	500	22100	50	1	11474476	4114	-52.11	58.67	12	1.47	-688.00	611.00	51600	20240625	-30.52	6950	20231113	415.83	51600	-30.52	20240625	7800	359.62	20240126	51600	-30.52	20240625	6950	415.83	20231113	0.31	N	304360	500	57 억		5511	N	N	0	N	00	N
39	20240725	111121	57	100.00	KOSDAQ		제약	N	N	N	N		N	36000	350	2	0.98	5597627250	153629	57.30	35650	37800	35250	46300	25000	35650	36436.01	0.05	0	58	37783	36716	36083	35016	34383	36400	34700	57	10650	500	22100	50	1	11474476	4131	-52.33	58.92	12	1.34	-688.00	611.00	51600	20240625	-30.23	6950	20231113	417.99	51600	-30.23	20240625	7800	361.54	20240126	51600	-30.23	20240625	6950	417.99	20231113	0.31	N	304360	500	57 억		5511	N	N	0	N	00	N
40	20240725	101114	57	100.00	KOSDAQ		제약	N	N	N	N		N	36500	850	2	2.38	4736879250	129820	48.42	35650	37800	35250	46300	25000	35650	36488.05	0.05	0	-832	37783	36716	36083	35016	34383	36400	34700	57	10650	500	22100	50	1	11474476	4188	-53.05	59.74	12	1.13	-688.00	611.00	51600	20240625	-29.26	6950	20231113	425.18	51600	-29.26	20240625	7800	367.95	20240126	51600	-29.26	20240625	6950	425.18	20231113	0.31	N	304360	500	57 억		5511	N	N	0	N	00	N
41	20240725	091110	57	100.00	KOSDAQ		제약	N	N	N	N		N	36350	700	2	1.96	2246021700	61050	22.77	35650	37800	35650	46300	25000	35650	36789.87	0.05	0	2515	37783	36716	36083	35016	34383	36400	34700	57	10650	500	22100	50	1	11474476	4171	-52.83	59.49	12	0.53	-688.00	611.00	51600	20240625	-29.55	6950	20231113	423.02	51600	-29.55	20240625	7800	366.03	20240126	51600	-29.55	20240625	6950	423.02	20231113	0.31	N	304360	500	57 억		5511	N	N	0	N	00	N
42	20240724	161109	57	100.00	KOSDAQ		제약	N	N	N	N		N	35650	-2050	5	-5.44	9594891650	265847	201.35	37000	37150	35450	49000	26400	37700	36092.05	0.11	0	-7077	39800	38750	37900	36850	36000	38650	36750	57	11300	500	23370	50	1	11474476	4091	-51.82	58.35	12	2.32	-688.00	611.00	51600	20240625	-30.91	6950	20231113	412.95	51600	-30.91	20240625	7800	357.05	20240126	51600	-30.91	20240625	6950	412.95	20231113	0.30	N	304360	500	57 억		12213	N	N	0	N	00	N
43	20240724	151125	57	100.00	KOSDAQ		제약	N	N	N	N		N	35650	-2050	5	-5.44	9040334900	250275	189.55	37000	37150	35450	49000	26400	37700	36121.60	0.11	0	-6659	39800	38750	37900	36850	36000	38650	36750	57	11300	500	23370	50	1	11474476	4091	-51.82	58.35	12	2.18	-688.00	611.00	51600	20240625	-30.91	6950	20231113	412.95	51600	-30.91	20240625	7800	357.05	20240126	51600	-30.91	20240625	6950	412.95	20231113	0.30	N	304360	500	57 억		12213	N	N	0	N	00	N
44	20240724	141120	57	100.00	KOSDAQ		제약	N	N	N	N		N	35750	-1950	5	-5.17	8284611400	229154	173.56	37000	37150	35450	49000	26400	37700	36153.02	0.11	0	-5932	39800	38750	37900	36850	36000	38650	36750	57	11300	500	23370	50	1	11474476	4102	-51.96	58.51	12	2.00	-688.00	611.00	51600	20240625	-30.72	6950	20231113	414.39	51600	-30.72	20240625	7800	358.33	20240126	51600	-30.72	20240625	6950	414.39	20231113	0.30	N	304360	500	57 억		12213	N	N	0	N	00	N
45	20240724	131125	57	100.00	KOSDAQ		제약	N	N	N	N		N	36000	-1700	5	-4.51	7569367100	209205	158.45	37000	37150	35450	49000	26400	37700	36181.57	0.11	0	-4805	39800	38750	37900	36850	36000	38650	36750	57	11300	500	23370	50	1	11474476	4131	-52.33	58.92	12	1.82	-688.00	611.00	51600	20240625	-30.23	6950	20231113	417.99	51600	-30.23	20240625	7800	361.54	20240126	51600	-30.23	20240625	6950	417.99	20231113	0.30	N	304360	500	57 억		12213	N	N	0	N	00	N
46	20240724	121123	57	100.00	KOSDAQ		제약	N	N	N	N		N	35950	-1750	5	-4.64	6824585300	188455	142.73	37000	37150	35450	49000	26400	37700	36213.33	0.11	0	-5775	39800	38750	37900	36850	36000	38650	36750	57	11300	500	23370	50	1	11474476	4125	-52.25	58.84	12	1.64	-688.00	611.00	51600	20240625	-30.33	6950	20231113	417.27	51600	-30.33	20240625	7800	360.90	20240126	51600	-30.33	20240625	6950	417.27	20231113	0.30	N	304360	500	57 억		12213	N	N	0	N	00	N
47	20240724	111121	57	100.00	KOSDAQ		제약	N	N	N	N		N	36100	-1600	5	-4.24	4761307050	130909	99.15	37000	37150	35850	49000	26400	37700	36371.11	0.11	0	-4974	39800	38750	37900	36850	36000	38650	36750	57	11300	500	23370	50	1	11474476	4142	-52.47	59.08	12	1.14	-688.00	611.00	51600	20240625	-30.04	6950	20231113	419.42	51600	-30.04	20240625	7800	362.82	20240126	51600	-30.04	20240625	6950	419.42	20231113	0.30	N	304360	500	57 억		12213	N	N	0	N	00	N
48	20240724	101147	57	100.00	KOSDAQ		제약	N	N	N	N		N	36600	-1100	5	-2.92	2632602050	72028	54.55	37000	37150	36150	49000	26400	37700	36549.69	0.11	0	-1219	39800	38750	37900	36850	36000	38650	36750	57	11300	500	23370	50	1	11474476	4200	-53.20	59.90	12	0.63	-688.00	611.00	51600	20240625	-29.07	6950	20231113	426.62	51600	-29.07	20240625	7800	369.23	20240126	51600	-29.07	20240625	6950	426.62	20231113	0.30	N	304360	500	57 억		12213	N	N	0	N	00	N
49	20240724	091111	57	100.00	KOSDAQ		제약	N	N	N	N		N	36900	-800	5	-2.12	572141550	15582	11.80	37000	37050	36150	49000	26400	37700	36718.04	0.11	0	2154	39800	38750	37900	36850	36000	38650	36750	57	11300	500	23370	50	1	11474476	4234	-53.63	60.39	12	0.14	-688.00	611.00	51600	20240625	-28.49	6950	20231113	430.94	51600	-28.49	20240625	7800	373.08	20240126	51600	-28.49	20240625	6950	430.94	20231113	0.30	N	304360	500	57 억		12213	N	N	0	N	00	N
50	20240723	161102	57	100.00	KOSDAQ		제약	N	N	N	N		N	37700	0	3	0.00	4946599450	130213	55.12	37700	38950	37050	49000	26400	37700	37989.00	0.04	0	8271	40000	38850	37400	36250	34800	38125	35525	57	11300	500	23370	50	1	11474476	4326	-54.80	61.70	12	1.13	-688.00	611.00	51600	20240625	-26.94	6950	20231113	442.45	51600	-26.94	20240625	7800	383.33	20240126	51600	-26.94	20240625	6950	442.45	20231113	0.30	N	304360	500	57 억		4693	N	N	0	N	00	N
51	20240723	151131	57	100.00	KOSDAQ		제약	N	N	N	N		N	37800	100	2	0.27	4750593850	125011	52.92	37700	38950	37050	49000	26400	37700	38001.77	0.04	0	7707	40000	38850	37400	36250	34800	38125	35525	57	11300	500	23370	50	1	11474476	4337	-54.94	61.87	12	1.09	-688.00	611.00	51600	20240625	-26.74	6950	20231113	443.88	51600	-26.74	20240625	7800	384.62	20240126	51600	-26.74	20240625	6950	443.88	20231113	0.30	N	304360	500	57 억		4693	N	N	0	N	00	N
52	20240723	141105	57	100.00	KOSDAQ		제약	N	N	N	N		N	38450	750	2	1.99	4071552550	107104	45.34	37700	38950	37050	49000	26400	37700	38015.39	0.04	0	7257	40000	38850	37400	36250	34800	38125	35525	57	11300	500	23370	50	1	11474476	4412	-55.89	62.93	12	0.93	-688.00	611.00	51600	20240625	-25.48	6950	20231113	453.24	51600	-25.48	20240625	7800	392.95	20240126	51600	-25.48	20240625	6950	453.24	20231113	0.30	N	304360	500	57 억		4693	N	N	0	N	00	N
53	20240723	131101	57	100.00	KOSDAQ		제약	N	N	N	N		N	38350	650	2	1.72	3573237400	94141	39.85	37700	38950	37050	49000	26400	37700	37956.64	0.04	0	7830	40000	38850	37400	36250	34800	38125	35525	57	11300	500	23370	50	1	11474476	4400	-55.74	62.77	12	0.82	-688.00	611.00	51600	20240625	-25.68	6950	20231113	451.80	51600	-25.68	20240625	7800	391.67	20240126	51600	-25.68	20240625	6950	451.80	20231113	0.30	N	304360	500	57 억		4693	N	N	0	N	00	N
54	20240723	121111	57	100.00	KOSDAQ		제약	N	N	N	N		N	37800	100	2	0.27	2443625600	64741	27.41	37700	38350	37050	49000	26400	37700	37744.74	0.04	0	5657	40000	38850	37400	36250	34800	38125	35525	57	11300	500	23370	50	1	11474476	4337	-54.94	61.87	12	0.56	-688.00	611.00	51600	20240625	-26.74	6950	20231113	443.88	51600	-26.74	20240625	7800	384.62	20240126	51600	-26.74	20240625	6950	443.88	20231113	0.30	N	304360	500	57 억		4693	N	N	0	N	00	N
55	20240723	111109	57	100.00	KOSDAQ		제약	N	N	N	N		N	37550	-150	5	-0.40	1790349550	47533	20.12	37700	38350	37050	49000	26400	37700	37665.29	0.04	0	2510	40000	38850	37400	36250	34800	38125	35525	57	11300	500	23370	50	1	11474476	4309	-54.58	61.46	12	0.41	-688.00	611.00	51600	20240625	-27.23	6950	20231113	440.29	51600	-27.23	20240625	7800	381.41	20240126	51600	-27.23	20240625	6950	440.29	20231113	0.30	N	304360	500	57 억		4693	N	N	0	N	00	N
56	20240723	101103	57	100.00	KOSDAQ		제약	N	N	N	N		N	37600	-100	5	-0.27	1221943800	32448	13.74	37700	38350	37050	49000	26400	37700	37658.33	0.04	0	2656	40000	38850	37400	36250	34800	38125	35525	57	11300	500	23370	50	1	11474476	4314	-54.65	61.54	12	0.28	-688.00	611.00	51600	20240625	-27.13	6950	20231113	441.01	51600	-27.13	20240625	7800	382.05	20240126	51600	-27.13	20240625	6950	441.01	20231113	0.30	N	304360	500	57 억		4693	N	N	0	N	00	N
57	20240723	091116	57	100.00	KOSDAQ		제약	N	N	N	N		N	38100	400	2	1.06	426274350	11326	4.79	37700	38200	37050	49000	26400	37700	37635.95	0.04	0	1544	40000	38850	37400	36250	34800	38125	35525	57	11300	500	23370	50	1	11474476	4372	-55.38	62.36	12	0.10	-688.00	611.00	51600	20240625	-26.16	6950	20231113	448.20	51600	-26.16	20240625	7800	388.46	20240126	51600	-26.16	20240625	6950	448.20	20231113	0.30	N	304360	500	57 억		4693	N	N	0	N	00	N
58	20240722	161057	57	100.00	KOSDAQ		제약	N	N	N	N		N	37700	-1100	5	-2.84	8718402950	234769	171.22	38550	38550	35950	50400	27200	38800	37130.25	0.11	0	-7637	40233	39516	38583	37866	36933	39875	38225	57	11600	500	24050	50	1	11474476	4326	-54.80	61.70	12	2.05	-688.00	611.00	51600	20240625	-26.94	6950	20231113	442.45	51600	-26.94	20240625	7800	383.33	20240126	51600	-26.94	20240625	6950	442.45	20231113	0.30	N	304360	500	57 억		13167	N	N	0	N	00	N
59	20240722	151108	57	100.00	KOSDAQ		제약	N	N	N	N		N	37950	-850	5	-2.19	8419656900	226872	165.46	38550	38550	35950	50400	27200	38800	37110.91	0.11	0	-8093	40233	39516	38583	37866	36933	39875	38225	57	11600	500	24050	50	1	11474476	4355	-55.16	62.11	12	1.98	-688.00	611.00	51600	20240625	-26.45	6950	20231113	446.04	51600	-26.45	20240625	7800	386.54	20240126	51600	-26.45	20240625	6950	446.04	20231113	0.30	N	304360	500	57 억		13167	N	N	0	N	00	N
60	20240722	141114	57	100.00	KOSDAQ		제약	N	N	N	N		N	37650	-1150	5	-2.96	7330883900	197882	144.32	38550	38550	35950	50400	27200	38800	37045.53	0.11	0	-10210	40233	39516	38583	37866	36933	39875	38225	57	11600	500	24050	50	1	11474476	4320	-54.72	61.62	12	1.72	-688.00	611.00	51600	20240625	-27.03	6950	20231113	441.73	51600	-27.03	20240625	7800	382.69	20240126	51600	-27.03	20240625	6950	441.73	20231113	0.30	N	304360	500	57 억		13167	N	N	0	N	00	N
61	20240722	131109	57	100.00	KOSDAQ		제약	N	N	N	N		N	36600	-2200	5	-5.67	6461499200	174602	127.34	38550	38550	35950	50400	27200	38800	37005.61	0.11	0	-8042	40233	39516	38583	37866	36933	39875	38225	57	11600	500	24050	50	1	11474476	4200	-53.20	59.90	12	1.52	-688.00	611.00	51600	20240625	-29.07	6950	20231113	426.62	51600	-29.07	20240625	7800	369.23	20240126	51600	-29.07	20240625	6950	426.62	20231113	0.30	N	304360	500	57 억		13167	N	N	0	N	00	N
62	20240722	121107	57	100.00	KOSDAQ		제약	N	N	N	N		N	36550	-2250	5	-5.80	5332310750	143465	104.63	38550	38550	36200	50400	27200	38800	37166.47	0.11	0	-4278	40233	39516	38583	37866	36933	39875	38225	57	11600	500	24050	50	1	11474476	4194	-53.12	59.82	12	1.25	-688.00	611.00	51600	20240625	-29.17	6950	20231113	425.90	51600	-29.17	20240625	7800	368.59	20240126	51600	-29.17	20240625	6950	425.90	20231113	0.30	N	304360	500	57 억		13167	N	N	0	N	00	N
63	20240722	111104	57	100.00	KOSDAQ		제약	N	N	N	N		N	36950	-1850	5	-4.77	4096871450	109637	79.96	38550	38550	36650	50400	27200	38800	37365.81	0.11	0	-5496	40233	39516	38583	37866	36933	39875	38225	57	11600	500	24050	50	1	11474476	4240	-53.71	60.47	12	0.96	-688.00	611.00	51600	20240625	-28.39	6950	20231113	431.65	51600	-28.39	20240625	7800	373.72	20240126	51600	-28.39	20240625	6950	431.65	20231113	0.30	N	304360	500	57 억		13167	N	N	0	N	00	N
64	20240722	101104	57	100.00	KOSDAQ		제약	N	N	N	N		N	37000	-1800	5	-4.64	3550441450	94836	69.16	38550	38550	36650	50400	27200	38800	37435.73	0.11	0	-3763	40233	39516	38583	37866	36933	39875	38225	57	11600	500	24050	50	1	11474476	4246	-53.78	60.56	12	0.83	-688.00	611.00	51600	20240625	-28.29	6950	20231113	432.37	51600	-28.29	20240625	7800	374.36	20240126	51600	-28.29	20240625	6950	432.37	20231113	0.30	N	304360	500	57 억		13167	N	N	0	N	00	N
65	20240722	091108	57	100.00	KOSDAQ		제약	N	N	N	N		N	37950	-850	5	-2.19	751277600	19732	14.39	38550	38550	37800	50400	27200	38800	38069.00	0.11	0	2867	40233	39516	38583	37866	36933	39875	38225	57	11600	500	24050	50	1	11474476	4355	-55.16	62.11	12	0.17	-688.00	611.00	51600	20240625	-26.45	6950	20231113	446.04	51600	-26.45	20240625	7800	386.54	20240126	51600	-26.45	20240625	6950	446.04	20231113	0.30	N	304360	500	57 억		13167	N	N	0	N	00	N
66	20240719	161038	57	100.00	KOSDAQ		제약	N	N	N	N		N	38800	-200	5	-0.51	5160415300	135046	34.08	38200	39300	37650	50700	27300	39000	38210.70	0.13	0	-2983	42666	40832	38766	36932	34866	41750	37850	57	11700	500	24180	50	1	11474476	4452	-56.40	63.50	12	1.18	-688.00	611.00	51600	20240625	-24.81	6950	20231113	458.27	51600	-24.81	20240625	7800	397.44	20240126	51600	-24.81	20240625	6950	458.27	20231113	0.30	N	304360	500	57 억		14678	N	N	0	N	00	N
67	20240719	151049	57	100.00	KOSDAQ		제약	N	N	N	N		N	38750	-250	5	-0.64	4896793250	128275	32.37	38200	39300	37650	50700	27300	39000	38173.83	0.13	0	-2656	42666	40832	38766	36932	34866	41750	37850	57	11700	500	24180	50	1	11474476	4446	-56.32	63.42	12	1.12	-688.00	611.00	51600	20240625	-24.90	6950	20231113	457.55	51600	-24.90	20240625	7800	396.79	20240126	51600	-24.90	20240625	6950	457.55	20231113	0.30	N	304360	500	57 억		14678	N	N	0	N	00	N
68	20240719	141052	57	100.00	KOSDAQ		제약	N	N	N	N		N	38450	-550	5	-1.41	4269357300	111983	28.26	38200	39300	37650	50700	27300	39000	38124.62	0.13	0	-4263	42666	40832	38766	36932	34866	41750	37850	57	11700	500	24180	50	1	11474476	4412	-55.89	62.93	12	0.98	-688.00	611.00	51600	20240625	-25.48	6950	20231113	453.24	51600	-25.48	20240625	7800	392.95	20240126	51600	-25.48	20240625	6950	453.24	20231113	0.30	N	304360	500	57 억		14678	N	N	0	N	00	N
69	20240719	131042	57	100.00	KOSDAQ		제약	N	N	N	N		N	37950	-1050	5	-2.69	3593030050	94484	23.84	38200	38800	37650	50700	27300	39000	38027.35	0.13	0	-4703	42666	40832	38766	36932	34866	41750	37850	57	11700	500	24180	50	1	11474476	4355	-55.16	62.11	12	0.82	-688.00	611.00	51600	20240625	-26.45	6950	20231113	446.04	51600	-26.45	20240625	7800	386.54	20240126	51600	-26.45	20240625	6950	446.04	20231113	0.30	N	304360	500	57 억		14678	N	N	0	N	00	N
70	20240719	121041	57	100.00	KOSDAQ		제약	N	N	N	N		N	38100	-900	5	-2.31	3178908800	83571	21.09	38200	38800	37650	50700	27300	39000	38037.79	0.13	0	-4481	42666	40832	38766	36932	34866	41750	37850	57	11700	500	24180	50	1	11474476	4372	-55.38	62.36	12	0.73	-688.00	611.00	51600	20240625	-26.16	6950	20231113	448.20	51600	-26.16	20240625	7800	388.46	20240126	51600	-26.16	20240625	6950	448.20	20231113	0.30	N	304360	500	57 억		14678	N	N	0	N	00	N
71	20240719	111052	57	100.00	KOSDAQ		제약	N	N	N	N		N	38100	-900	5	-2.31	2820317200	74167	18.71	38200	38800	37650	50700	27300	39000	38025.86	0.13	0	-3628	42666	40832	38766	36932	34866	41750	37850	57	11700	500	24180	50	1	11474476	4372	-55.38	62.36	12	0.65	-688.00	611.00	51600	20240625	-26.16	6950	20231113	448.20	51600	-26.16	20240625	7800	388.46	20240126	51600	-26.16	20240625	6950	448.20	20231113	0.30	N	304360	500	57 억		14678	N	N	0	N	00	N
72	20240719	101034	57	100.00	KOSDAQ		제약	N	N	N	N		N	38000	-1000	5	-2.56	2119219100	55716	14.06	38200	38800	37650	50700	27300	39000	38035.14	0.13	0	510	42666	40832	38766	36932	34866	41750	37850	57	11700	500	24180	50	1	11474476	4360	-55.23	62.19	12	0.49	-688.00	611.00	51600	20240625	-26.36	6950	20231113	446.76	51600	-26.36	20240625	7800	387.18	20240126	51600	-26.36	20240625	6950	446.76	20231113	0.30	N	304360	500	57 억		14678	N	N	0	N	00	N
73	20240719	091054	57	100.00	KOSDAQ		제약	N	N	N	N		N	38150	-850	5	-2.18	849361250	22357	5.64	38200	38400	37650	50700	27300	39000	37988.35	0.13	0	2914	42666	40832	38766	36932	34866	41750	37850	57	11700	500	24180	50	1	11474476	4378	-55.45	62.44	12	0.19	-688.00	611.00	51600	20240625	-26.07	6950	20231113	448.92	51600	-26.07	20240625	7800	389.10	20240126	51600	-26.07	20240625	6950	448.92	20231113	0.30	N	304360	500	57 억		14678	N	N	0	N	00	N
74	20240718	161031	57	100.00	KOSDAQ		제약	N	N	N	N		N	39000	850	2	2.23	15405125800	391582	144.64	37000	40600	36700	49550	26750	38150	39341.56	0.10	0	5695	42250	40200	39150	37100	36050	39675	36575	57	11400	500	23650	50	1	11474476	4475	-56.69	63.83	12	3.41	-688.00	611.00	51600	20240625	-24.42	6950	20231113	461.15	51600	-24.42	20240625	7800	400.00	20240126	51600	-24.42	20240625	6950	461.15	20231113	0.30	N	304360	500	57 억		10913	N	N	0	N	00	N
75	20240718	151041	57	100.00	KOSDAQ		제약	N	N	N	N		N	39300	1150	2	3.01	15113301250	384105	141.88	37000	40600	36700	49550	26750	38150	39347.03	0.10	0	4913	42250	40200	39150	37100	36050	39675	36575	57	11400	500	23650	50	1	11474476	4509	-57.12	64.32	12	3.35	-688.00	611.00	51600	20240625	-23.84	6950	20231113	465.47	51600	-23.84	20240625	7800	403.85	20240126	51600	-23.84	20240625	6950	465.47	20231113	0.30	N	304360	500	57 억		10913	N	N	0	N	00	N
76	20240718	141034	57	100.00	KOSDAQ		제약	N	N	N	N		N	39750	1600	2	4.19	14064697150	357481	132.04	37000	40600	36700	49550	26750	38150	39344.15	0.10	0	5692	42250	40200	39150	37100	36050	39675	36575	57	11400	500	23650	50	1	11474476	4561	-57.78	65.06	12	3.12	-688.00	611.00	51600	20240625	-22.97	6950	20231113	471.94	51600	-22.97	20240625	7800	409.62	20240126	51600	-22.97	20240625	6950	471.94	20231113	0.30	N	304360	500	57 억		10913	N	N	0	N	00	N
77	20240718	131035	57	100.00	KOSDAQ		제약	N	N	N	N		N	39600	1450	2	3.80	12050467000	306954	113.38	37000	40600	36700	49550	26750	38150	39258.49	0.10	0	659	42250	40200	39150	37100	36050	39675	36575	57	11400	500	23650	50	1	11474476	4544	-57.56	64.81	12	2.68	-688.00	611.00	51600	20240625	-23.26	6950	20231113	469.78	51600	-23.26	20240625	7800	407.69	20240126	51600	-23.26	20240625	6950	469.78	20231113	0.30	N	304360	500	57 억		10913	N	N	0	N	00	N
78	20240718	121035	57	100.00	KOSDAQ		제약	N	N	N	N		N	39100	950	2	2.49	11176279100	284948	105.25	37000	40600	36700	49550	26750	38150	39222.45	0.10	0	-947	42250	40200	39150	37100	36050	39675	36575	57	11400	500	23650	50	1	11474476	4487	-56.83	63.99	12	2.48	-688.00	611.00	51600	20240625	-24.22	6950	20231113	462.59	51600	-24.22	20240625	7800	401.28	20240126	51600	-24.22	20240625	6950	462.59	20231113	0.30	N	304360	500	57 억		10913	N	N	0	N	00	N
79	20240718	111041	57	100.00	KOSDAQ		제약	N	N	N	N		N	40100	1950	2	5.11	7822932600	201001	74.24	37000	40550	36700	49550	26750	38150	38920.15	0.10	0	14241	42250	40200	39150	37100	36050	39675	36575	57	11400	500	23650	50	1	11474476	4601	-58.28	65.63	12	1.75	-688.00	611.00	51600	20240625	-22.29	6950	20231113	476.98	51600	-22.29	20240625	7800	414.10	20240126	51600	-22.29	20240625	6950	476.98	20231113	0.30	N	304360	500	57 억		10913	N	N	0	N	00	N
80	20240718	101043	57	100.00	KOSDAQ		제약	N	N	N	N		N	38700	550	2	1.44	4193498300	109471	40.44	37000	39700	36700	49550	26750	38150	38307.04	0.10	0	5318	42250	40200	39150	37100	36050	39675	36575	57	11400	500	23650	50	1	11474476	4441	-56.25	63.34	12	0.95	-688.00	611.00	51600	20240625	-25.00	6950	20231113	456.83	51600	-25.00	20240625	7800	396.15	20240126	51600	-25.00	20240625	6950	456.83	20231113	0.30	N	304360	500	57 억		10913	N	N	0	N	00	N
81	20240718	091044	57	100.00	KOSDAQ		제약	N	N	N	N		N	38400	250	2	0.66	1244474250	33569	12.40	37000	39100	36700	49550	26750	38150	37069.75	0.10	0	3962	42250	40200	39150	37100	36050	39675	36575	57	11400	500	23650	50	1	11474476	4406	-55.81	62.85	12	0.29	-688.00	611.00	51600	20240625	-25.58	6950	20231113	452.52	51600	-25.58	20240625	7800	392.31	20240126	51600	-25.58	20240625	6950	452.52	20231113	0.30	N	304360	500	57 억		10913	N	N	0	N	00	N
82	20240717	161128	57	100.00	KOSDAQ		제약	N	N	N	N		N	38150	-1900	5	-4.74	10107544700	257077	108.61	39100	41200	38100	52000	28050	40050	39321.78	0.09	0	782	41950	41000	40050	39100	38150	40525	38625	57	11950	500	24830	50	1	11474476	4378	-55.45	62.44	12	2.24	-688.00	611.00	51600	20240625	-26.07	6950	20231113	448.92	51600	-26.07	20240625	7800	389.10	20240126	51600	-26.07	20240625	6950	448.92	20231113	0.30	N	304360	500	57 억		10089	N	N	0	N	00	N
83	20240717	151134	57	100.00	KOSDAQ		제약	N	N	N	N		N	38250	-1800	5	-4.49	9742731300	247523	104.58	39100	41200	38100	52000	28050	40050	39360.39	0.09	0	588	41950	41000	40050	39100	38150	40525	38625	57	11950	500	24830	50	1	11474476	4389	-55.60	62.60	12	2.16	-688.00	611.00	51600	20240625	-25.87	6950	20231113	450.36	51600	-25.87	20240625	7800	390.38	20240126	51600	-25.87	20240625	6950	450.36	20231113	0.30	N	304360	500	57 억		10089	N	N	0	N	00	N
84	20240717	141131	57	100.00	KOSDAQ		제약	N	N	N	N		N	38800	-1250	5	-3.12	8127235150	205367	86.77	39100	41200	38200	52000	28050	40050	39573.77	0.09	0	-831	41950	41000	40050	39100	38150	40525	38625	57	11950	500	24830	50	1	11474476	4452	-56.40	63.50	12	1.79	-688.00	611.00	51600	20240625	-24.81	6950	20231113	458.27	51600	-24.81	20240625	7800	397.44	20240126	51600	-24.81	20240625	6950	458.27	20231113	0.30	N	304360	500	57 억		10089	N	N	0	N	00	N
85	20240717	131128	57	100.00	KOSDAQ		제약	N	N	N	N		N	38600	-1450	5	-3.62	7633762300	192656	81.40	39100	41200	38200	52000	28050	40050	39623.39	0.09	0	221	41950	41000	40050	39100	38150	40525	38625	57	11950	500	24830	50	1	11474476	4429	-56.10	63.18	12	1.68	-688.00	611.00	51600	20240625	-25.19	6950	20231113	455.40	51600	-25.19	20240625	7800	394.87	20240126	51600	-25.19	20240625	6950	455.40	20231113	0.30	N	304360	500	57 억		10089	N	N	0	N	00	N
86	20240717	121130	57	100.00	KOSDAQ		제약	N	N	N	N		N	38950	-1100	5	-2.75	5738080400	143547	60.65	39100	41200	38800	52000	28050	40050	39973.43	0.09	0	836	41950	41000	40050	39100	38150	40525	38625	57	11950	500	24830	50	1	11474476	4469	-56.61	63.75	12	1.25	-688.00	611.00	51600	20240625	-24.52	6950	20231113	460.43	51600	-24.52	20240625	7800	399.36	20240126	51600	-24.52	20240625	6950	460.43	20231113	0.30	N	304360	500	57 억		10089	N	N	0	N	00	N
87	20240717	111131	57	100.00	KOSDAQ		제약	N	N	N	N		N	39750	-300	5	-0.75	4131041150	102731	43.40	39100	41200	39000	52000	28050	40050	40212.51	0.09	0	-485	41950	41000	40050	39100	38150	40525	38625	57	11950	500	24830	50	1	11474476	4561	-57.78	65.06	12	0.90	-688.00	611.00	51600	20240625	-22.97	6950	20231113	471.94	51600	-22.97	20240625	7800	409.62	20240126	51600	-22.97	20240625	6950	471.94	20231113	0.30	N	304360	500	57 억		10089	N	N	0	N	00	N
88	20240717	101134	57	100.00	KOSDAQ		제약	N	N	N	N		N	39900	-150	5	-0.37	1769686700	44452	18.78	39100	40400	39000	52000	28050	40050	39810.18	0.09	0	33	41950	41000	40050	39100	38150	40525	38625	57	11950	500	24830	50	1	11474476	4578	-57.99	65.30	12	0.39	-688.00	611.00	51600	20240625	-22.67	6950	20231113	474.10	51600	-22.67	20240625	7800	411.54	20240126	51600	-22.67	20240625	6950	474.10	20231113	0.30	N	304360	500	57 억		10089	N	N	0	N	00	N
89	20240717	090922	57	100.00	KOSDAQ		제약	N	N	N	N		N	39600	-450	5	-1.12	452910250	11512	4.86	39100	39850	39000	52000	28050	40050	39330.83	0.09	0	1705	41950	41000	40050	39100	38150	40525	38625	57	11950	500	24830	50	1	11474476	4544	-57.56	64.81	12	0.10	-688.00	611.00	51600	20240625	-23.26	6950	20231113	469.78	51600	-23.26	20240625	7800	407.69	20240126	51600	-23.26	20240625	6950	469.78	20231113	0.30	N	304360	500	57 억		10089	N	N	0	N	00	N
90	20240716	161132	57	100.00	KOSDAQ		제약	N	N	N	N		N	40050	-1750	5	-4.19	9428158350	235706	89.55	40900	41000	39100	54300	29300	41800	39997.95	0.15	0	-7016	44533	43166	42333	40966	40133	42750	40550	57	12500	500	25910	50	1	11474476	4596	-58.21	65.55	12	2.05	-688.00	611.00	51600	20240625	-22.38	6950	20231113	476.26	51600	-22.38	20240625	7800	413.46	20240126	51600	-22.38	20240625	6950	476.26	20231113	0.25	N	304360	500	57 억		16959	N	N	0	N	00	N
91	20240716	151145	57	100.00	KOSDAQ		제약	N	N	N	N		N	40450	-1350	5	-3.23	9136511450	228421	86.79	40900	41000	39100	54300	29300	41800	39996.85	0.15	0	-6256	44533	43166	42333	40966	40133	42750	40550	57	12500	500	25910	50	1	11474476	4641	-58.79	66.20	12	1.99	-688.00	611.00	51600	20240625	-21.61	6950	20231113	482.01	51600	-21.61	20240625	7800	418.59	20240126	51600	-21.61	20240625	6950	482.01	20231113	0.25	N	304360	500	57 억		16959	N	N	0	N	00	N
92	20240716	141139	57	100.00	KOSDAQ		제약	N	N	N	N		N	39850	-1950	5	-4.67	8410450100	210257	79.89	40900	41000	39100	54300	29300	41800	39998.95	0.15	0	-5797	44533	43166	42333	40966	40133	42750	40550	57	12500	500	25910	50	1	11474476	4573	-57.92	65.22	12	1.83	-688.00	611.00	51600	20240625	-22.77	6950	20231113	473.38	51600	-22.77	20240625	7800	410.90	20240126	51600	-22.77	20240625	6950	473.38	20231113	0.25	N	304360	500	57 억		16959	N	N	0	N	00	N
93	20240716	131140	57	100.00	KOSDAQ		제약	N	N	N	N		N	40250	-1550	5	-3.71	7610613750	190207	72.27	40900	41000	39100	54300	29300	41800	40010.23	0.15	0	-6024	44533	43166	42333	40966	40133	42750	40550	57	12500	500	25910	50	1	11474476	4618	-58.50	65.88	12	1.66	-688.00	611.00	51600	20240625	-22.00	6950	20231113	479.14	51600	-22.00	20240625	7800	416.03	20240126	51600	-22.00	20240625	6950	479.14	20231113	0.25	N	304360	500	57 억		16959	N	N	0	N	00	N
94	20240716	121137	57	100.00	KOSDAQ		제약	N	N	N	N		N	39900	-1900	5	-4.55	6815607650	170420	64.75	40900	41000	39100	54300	29300	41800	39990.70	0.15	0	-3840	44533	43166	42333	40966	40133	42750	40550	57	12500	500	25910	50	1	11474476	4578	-57.99	65.30	12	1.49	-688.00	611.00	51600	20240625	-22.67	6950	20231113	474.10	51600	-22.67	20240625	7800	411.54	20240126	51600	-22.67	20240625	6950	474.10	20231113	0.25	N	304360	500	57 억		16959	N	N	0	N	00	N
95	20240716	111139	57	100.00	KOSDAQ		제약	N	N	N	N		N	39650	-2150	5	-5.14	6145994350	153571	58.35	40900	41000	39100	54300	29300	41800	40018.02	0.15	0	-2050	44533	43166	42333	40966	40133	42750	40550	57	12500	500	25910	50	1	11474476	4550	-57.63	64.89	12	1.34	-688.00	611.00	51600	20240625	-23.16	6950	20231113	470.50	51600	-23.16	20240625	7800	408.33	20240126	51600	-23.16	20240625	6950	470.50	20231113	0.25	N	304360	500	57 억		16959	N	N	0	N	00	N
96	20240716	101139	57	100.00	KOSDAQ		제약	N	N	N	N		N	39600	-2200	5	-5.26	4349820800	108105	41.07	40900	41000	39550	54300	29300	41800	40233.86	0.15	0	-4694	44533	43166	42333	40966	40133	42750	40550	57	12500	500	25910	50	1	11474476	4544	-57.56	64.81	12	0.94	-688.00	611.00	51600	20240625	-23.26	6950	20231113	469.78	51600	-23.26	20240625	7800	407.69	20240126	51600	-23.26	20240625	6950	469.78	20231113	0.25	N	304360	500	57 억		16959	N	N	0	N	00	N
97	20240716	091137	57	100.00	KOSDAQ		제약	N	N	N	N		N	40200	-1600	5	-3.83	1931515700	47762	18.15	40900	41000	39900	54300	29300	41800	40434.22	0.15	0	1094	44533	43166	42333	40966	40133	42750	40550	57	12500	500	25910	50	1	11474476	4613	-58.43	65.79	12	0.42	-688.00	611.00	51600	20240625	-22.09	6950	20231113	478.42	51600	-22.09	20240625	7800	415.38	20240126	51600	-22.09	20240625	6950	478.42	20231113	0.25	N	304360	500	57 억		16959	N	N	0	N	00	N
98	20240715	161119	57	100.00	KOSDAQ		제약	N	N	N	N		N	41800	-1700	5	-3.91	10493376200	249279	51.94	43000	43700	41500	56500	30450	43500	42096.92	0.65	0	-57834	46166	44832	43066	41732	39966	45050	41950	57	13000	500	26970	50	1	11474476	4796	-60.76	68.41	12	2.17	-688.00	611.00	51600	20240625	-18.99	6950	20231113	501.44	51600	-18.99	20240625	7800	435.90	20240126	51600	-18.99	20240625	6950	501.44	20231113	0.28	N	304360	500	57 억		74639	N	N	0	N	00	N
99	20240715	151128	57	100.00	KOSDAQ		제약	N	N	N	N		N	41700	-1800	5	-4.14	10099533000	239852	49.97	43000	43700	41500	56500	30450	43500	42106.72	0.65	0	-57107	46166	44832	43066	41732	39966	45050	41950	57	13000	500	26970	50	1	11474476	4785	-60.61	68.25	12	2.09	-688.00	611.00	51600	20240625	-19.19	6950	20231113	500.00	51600	-19.19	20240625	7800	434.62	20240126	51600	-19.19	20240625	6950	500.00	20231113	0.28	N	304360	500	57 억		74639	N	N	0	N	00	N
100	20240715	141125	57	100.00	KOSDAQ		제약	N	N	N	N		N	42000	-1500	5	-3.45	8582533600	203539	42.41	43000	43700	41750	56500	30450	43500	42165.82	0.65	0	-46311	46166	44832	43066	41732	39966	45050	41950	57	13000	500	26970	50	1	11474476	4819	-61.05	68.74	12	1.77	-688.00	611.00	51600	20240625	-18.60	6950	20231113	504.32	51600	-18.60	20240625	7800	438.46	20240126	51600	-18.60	20240625	6950	504.32	20231113	0.28	N	304360	500	57 억		74639	N	N	0	N	00	N
101	20240715	131127	57	100.00	KOSDAQ		제약	N	N	N	N		N	42000	-1500	5	-3.45	7050206850	166964	34.79	43000	43700	41750	56500	30450	43500	42225.08	0.65	0	-29097	46166	44832	43066	41732	39966	45050	41950	57	13000	500	26970	50	1	11474476	4819	-61.05	68.74	12	1.46	-688.00	611.00	51600	20240625	-18.60	6950	20231113	504.32	51600	-18.60	20240625	7800	438.46	20240126	51600	-18.60	20240625	6950	504.32	20231113	0.28	N	304360	500	57 억		74639	N	N	0	N	00	N
102	20240715	121126	57	100.00	KOSDAQ		제약	N	N	N	N		N	42250	-1250	5	-2.87	6341278850	150149	31.28	43000	43700	41750	56500	30450	43500	42232.32	0.65	0	-22343	46166	44832	43066	41732	39966	45050	41950	57	13000	500	26970	50	1	11474476	4848	-61.41	69.15	12	1.31	-688.00	611.00	51600	20240625	-18.12	6950	20231113	507.91	51600	-18.12	20240625	7800	441.67	20240126	51600	-18.12	20240625	6950	507.91	20231113	0.28	N	304360	500	57 억		74639	N	N	0	N	00	N
103	20240715	111126	57	100.00	KOSDAQ		제약	N	N	N	N		N	42100	-1400	5	-3.22	5629277350	133265	27.77	43000	43700	41750	56500	30450	43500	42240.20	0.65	0	-17993	46166	44832	43066	41732	39966	45050	41950	57	13000	500	26970	50	1	11474476	4831	-61.19	68.90	12	1.16	-688.00	611.00	51600	20240625	-18.41	6950	20231113	505.76	51600	-18.41	20240625	7800	439.74	20240126	51600	-18.41	20240625	6950	505.76	20231113	0.28	N	304360	500	57 억		74639	N	N	0	N	00	N
104	20240715	101124	57	100.00	KOSDAQ		제약	N	N	N	N		N	42100	-1400	5	-3.22	4467924700	105642	22.01	43000	43700	41750	56500	30450	43500	42291.83	0.65	0	-20701	46166	44832	43066	41732	39966	45050	41950	57	13000	500	26970	50	1	11474476	4831	-61.19	68.90	12	0.92	-688.00	611.00	51600	20240625	-18.41	6950	20231113	505.76	51600	-18.41	20240625	7800	439.74	20240126	51600	-18.41	20240625	6950	505.76	20231113	0.28	N	304360	500	57 억		74639	N	N	0	N	00	N
105	20240715	091126	57	100.00	KOSDAQ		제약	N	N	N	N		N	42400	-1100	5	-2.53	2319900350	54671	11.39	43000	43700	41750	56500	30450	43500	42431.71	0.65	0	-7735	46166	44832	43066	41732	39966	45050	41950	57	13000	500	26970	50	1	11474476	4865	-61.63	69.39	12	0.48	-688.00	611.00	51600	20240625	-17.83	6950	20231113	510.07	51600	-17.83	20240625	7800	443.59	20240126	51600	-17.83	20240625	6950	510.07	20231113	0.28	N	304360	500	57 억		74639	N	N	0	N	00	N
106	20240712	161116	57	100.00	KOSDAQ		제약	N	N	N	N		N	43500	1100	2	2.59	20357027900	476003	107.81	43500	44400	41300	55100	29700	42400	42764.90	0.64	0	-41	45400	43900	41950	40450	38500	44650	41200	57	12700	500	26280	50	1	11474476	4991	-63.23	71.19	12	4.15	-688.00	611.00	51600	20240625	-15.70	6950	20231113	525.90	51600	-15.70	20240625	7800	457.69	20240126	51600	-15.70	20240625	6950	525.90	20231113	0.29	N	304360	500	57 억		73814	N	N	0	N	00	N
107	20240712	151124	57	100.00	KOSDAQ		제약	N	N	N	N		N	43150	750	2	1.77	19416574200	454217	102.87	43500	44400	41300	55100	29700	42400	42747.36	0.64	0	682	45400	43900	41950	40450	38500	44650	41200	57	12700	500	26280	50	1	11474476	4951	-62.72	70.62	12	3.96	-688.00	611.00	51600	20240625	-16.38	6950	20231113	520.86	51600	-16.38	20240625	7800	453.21	20240126	51600	-16.38	20240625	6950	520.86	20231113	0.29	N	304360	500	57 억		73814	N	N	0	N	00	N
108	20240712	141127	57	100.00	KOSDAQ		제약	N	N	N	N		N	43200	800	2	1.89	12862009350	303624	68.77	43500	43800	41300	55100	29700	42400	42361.64	0.64	0	-17917	45400	43900	41950	40450	38500	44650	41200	57	12700	500	26280	50	1	11474476	4957	-62.79	70.70	12	2.65	-688.00	611.00	51600	20240625	-16.28	6950	20231113	521.58	51600	-16.28	20240625	7800	453.85	20240126	51600	-16.28	20240625	6950	521.58	20231113	0.29	N	304360	500	57 억		73814	N	N	0	N	00	N
109	20240712	131122	57	100.00	KOSDAQ		제약	N	N	N	N		N	42350	-50	5	-0.12	10557000550	249823	56.58	43500	43800	41300	55100	29700	42400	42257.92	0.64	0	-37109	45400	43900	41950	40450	38500	44650	41200	57	12700	500	26280	50	1	11474476	4859	-61.56	69.31	12	2.18	-688.00	611.00	51600	20240625	-17.93	6950	20231113	509.35	51600	-17.93	20240625	7800	442.95	20240126	51600	-17.93	20240625	6950	509.35	20231113	0.29	N	304360	500	57 억		73814	N	N	0	N	00	N
110	20240712	121123	57	100.00	KOSDAQ		제약	N	N	N	N		N	42100	-300	5	-0.71	9760478050	231051	52.33	43500	43800	41300	55100	29700	42400	42243.82	0.64	0	-38356	45400	43900	41950	40450	38500	44650	41200	57	12700	500	26280	50	1	11474476	4831	-61.19	68.90	12	2.01	-688.00	611.00	51600	20240625	-18.41	6950	20231113	505.76	51600	-18.41	20240625	7800	439.74	20240126	51600	-18.41	20240625	6950	505.76	20231113	0.29	N	304360	500	57 억		73814	N	N	0	N	00	N
111	20240712	111119	57	100.00	KOSDAQ		제약	N	N	N	N		N	42500	100	2	0.24	8229995800	194793	44.12	43500	43800	41300	55100	29700	42400	42249.95	0.64	0	-30463	45400	43900	41950	40450	38500	44650	41200	57	12700	500	26280	50	1	11474476	4877	-61.77	69.56	12	1.70	-688.00	611.00	51600	20240625	-17.64	6950	20231113	511.51	51600	-17.64	20240625	7800	444.87	20240126	51600	-17.64	20240625	6950	511.51	20231113	0.29	N	304360	500	57 억		73814	N	N	0	N	00	N
112	20240712	101121	57	100.00	KOSDAQ		제약	N	N	N	N		N	41550	-850	5	-2.00	6398588400	151681	34.35	43500	43800	41300	55100	29700	42400	42184.50	0.64	0	-38584	45400	43900	41950	40450	38500	44650	41200	57	12700	500	26280	50	1	11474476	4768	-60.39	68.00	12	1.32	-688.00	611.00	51600	20240625	-19.48	6950	20231113	497.84	51600	-19.48	20240625	7800	432.69	20240126	51600	-19.48	20240625	6950	497.84	20231113	0.29	N	304360	500	57 억		73814	N	N	0	N	00	N
113	20240712	091117	57	100.00	KOSDAQ		제약	N	N	N	N		N	41750	-650	5	-1.53	2465959900	57845	13.10	43500	43800	41650	55100	29700	42400	42630.50	0.64	0	-17115	45400	43900	41950	40450	38500	44650	41200	57	12700	500	26280	50	1	11474476	4791	-60.68	68.33	12	0.50	-688.00	611.00	51600	20240625	-19.09	6950	20231113	500.72	51600	-19.09	20240625	7800	435.26	20240126	51600	-19.09	20240625	6950	500.72	20231113	0.29	N	304360	500	57 억		73814	N	N	0	N	00	N
114	20240711	161112	57	100.00	KOSDAQ		제약	N	N	N	N		N	42400	900	2	2.17	18105397000	431619	77.88	41000	43450	40000	53900	29050	41500	41947.28	0.34	0	36068	45166	43332	41916	40082	38666	42625	39375	57	12400	500	25730	50	1	11474476	4865	-61.63	69.39	12	3.76	-688.00	611.00	51600	20240625	-17.83	6950	20231113	510.07	51600	-17.83	20240625	7800	443.59	20240126	51600	-17.83	20240625	6950	510.07	20231113	0.34	N	304360	500	57 억		38943	N	N	0	N	00	N
115	20240711	151119	57	100.00	KOSDAQ		제약	N	N	N	N		N	42400	900	2	2.17	17538473100	418225	75.46	41000	43450	40000	53900	29050	41500	41935.59	0.34	0	34986	45166	43332	41916	40082	38666	42625	39375	57	12400	500	25730	50	1	11474476	4865	-61.63	69.39	12	3.64	-688.00	611.00	51600	20240625	-17.83	6950	20231113	510.07	51600	-17.83	20240625	7800	443.59	20240126	51600	-17.83	20240625	6950	510.07	20231113	0.34	N	304360	500	57 억		38943	N	N	0	N	00	N
116	20240711	141120	57	100.00	KOSDAQ		제약	N	N	N	N		N	42550	1050	2	2.53	15937460600	380612	68.67	41000	43450	40000	53900	29050	41500	41873.33	0.34	0	37465	45166	43332	41916	40082	38666	42625	39375	57	12400	500	25730	50	1	11474476	4882	-61.85	69.64	12	3.32	-688.00	611.00	51600	20240625	-17.54	6950	20231113	512.23	51600	-17.54	20240625	7800	445.51	20240126	51600	-17.54	20240625	6950	512.23	20231113	0.34	N	304360	500	57 억		38943	N	N	0	N	00	N
117	20240711	131118	57	100.00	KOSDAQ		제약	N	N	N	N		N	42050	550	2	1.33	14356887650	343532	61.98	41000	43450	40000	53900	29050	41500	41792.07	0.34	0	34643	45166	43332	41916	40082	38666	42625	39375	57	12400	500	25730	50	1	11474476	4825	-61.12	68.82	12	2.99	-688.00	611.00	51600	20240625	-18.51	6950	20231113	505.04	51600	-18.51	20240625	7800	439.10	20240126	51600	-18.51	20240625	6950	505.04	20231113	0.34	N	304360	500	57 억		38943	N	N	0	N	00	N
118	20240711	121116	57	100.00	KOSDAQ		제약	N	N	N	N		N	42000	500	2	1.20	9421486800	227913	41.12	41000	42500	40000	53900	29050	41500	41338.02	0.34	0	5809	45166	43332	41916	40082	38666	42625	39375	57	12400	500	25730	50	1	11474476	4819	-61.05	68.74	12	1.99	-688.00	611.00	51600	20240625	-18.60	6950	20231113	504.32	51600	-18.60	20240625	7800	438.46	20240126	51600	-18.60	20240625	6950	504.32	20231113	0.34	N	304360	500	57 억		38943	N	N	0	N	00	N
119	20240711	111113	57	100.00	KOSDAQ		제약	N	N	N	N		N	42200	700	2	1.69	8278762650	200569	36.19	41000	42500	40000	53900	29050	41500	41276.29	0.34	0	4731	45166	43332	41916	40082	38666	42625	39375	57	12400	500	25730	50	1	11474476	4842	-61.34	69.07	12	1.75	-688.00	611.00	51600	20240625	-18.22	6950	20231113	507.19	51600	-18.22	20240625	7800	441.03	20240126	51600	-18.22	20240625	6950	507.19	20231113	0.34	N	304360	500	57 억		38943	N	N	0	N	00	N
120	20240711	101117	57	100.00	KOSDAQ		제약	N	N	N	N		N	41800	300	2	0.72	5396910200	131922	23.80	41000	42000	40000	53900	29050	41500	40909.48	0.34	0	-3982	45166	43332	41916	40082	38666	42625	39375	57	12400	500	25730	50	1	11474476	4796	-60.76	68.41	12	1.15	-688.00	611.00	51600	20240625	-18.99	6950	20231113	501.44	51600	-18.99	20240625	7800	435.90	20240126	51600	-18.99	20240625	6950	501.44	20231113	0.34	N	304360	500	57 억		38943	N	N	0	N	00	N
121	20240711	091113	57	100.00	KOSDAQ		제약	N	N	N	N		N	40400	-1100	5	-2.65	1734368450	42849	7.73	41000	41000	40000	53900	29050	41500	40474.25	0.34	0	-7021	45166	43332	41916	40082	38666	42625	39375	57	12400	500	25730	50	1	11474476	4636	-58.72	66.12	12	0.37	-688.00	611.00	51600	20240625	-21.71	6950	20231113	481.29	51600	-21.71	20240625	7800	417.95	20240126	51600	-21.71	20240625	6950	481.29	20231113	0.34	N	304360	500	57 억		38943	N	N	0	N	00	N
122	20240710	161108	57	100.00	KOSDAQ		제약	N	N	N	N		N	41500	800	2	1.97	23244279700	551358	117.61	42350	43750	40500	52900	28500	40700	42159.51	0.87	0	-61027	43333	42016	40183	38866	37033	41100	37950	57	12200	500	25230	50	1	11474476	4762	-60.32	67.92	12	4.81	-688.00	611.00	51600	20240625	-19.57	6950	20231113	497.12	51600	-19.57	20240625	7800	432.05	20240126	51600	-19.57	20240625	6950	497.12	20231113	0.38	N	304360	500	57 억		99416	N	N	0	N	00	N
123	20240710	151113	57	100.00	KOSDAQ		제약	N	N	N	N		N	40800	100	2	0.25	22302575450	528532	112.74	42350	43750	40500	52900	28500	40700	42197.21	0.87	0	-60107	43333	42016	40183	38866	37033	41100	37950	57	12200	500	25230	50	1	11474476	4682	-59.30	66.78	12	4.61	-688.00	611.00	51600	20240625	-20.93	6950	20231113	487.05	51600	-20.93	20240625	7800	423.08	20240126	51600	-20.93	20240625	6950	487.05	20231113	0.38	N	304360	500	57 억		99416	N	N	0	N	00	N
124	20240710	141113	57	100.00	KOSDAQ		제약	N	N	N	N		N	41350	650	2	1.60	19842692300	468343	99.90	42350	43750	41200	52900	28500	40700	42367.86	0.87	0	-59601	43333	42016	40183	38866	37033	41100	37950	57	12200	500	25230	50	1	11474476	4745	-60.10	67.68	12	4.08	-688.00	611.00	51600	20240625	-19.86	6950	20231113	494.96	51600	-19.86	20240625	7800	430.13	20240126	51600	-19.86	20240625	6950	494.96	20231113	0.38	N	304360	500	57 억		99416	N	N	0	N	00	N
125	20240710	131112	57	100.00	KOSDAQ		제약	N	N	N	N		N	42050	1350	2	3.32	17611814950	414834	88.49	42350	43750	41500	52900	28500	40700	42455.09	0.87	0	-52425	43333	42016	40183	38866	37033	41100	37950	57	12200	500	25230	50	1	11474476	4825	-61.12	68.82	12	3.62	-688.00	611.00	51600	20240625	-18.51	6950	20231113	505.04	51600	-18.51	20240625	7800	439.10	20240126	51600	-18.51	20240625	6950	505.04	20231113	0.38	N	304360	500	57 억		99416	N	N	0	N	00	N
126	20240710	121110	57	100.00	KOSDAQ		제약	N	N	N	N		N	41900	1200	2	2.95	16701698050	393147	83.86	42350	43750	41500	52900	28500	40700	42482.07	0.87	0	-50189	43333	42016	40183	38866	37033	41100	37950	57	12200	500	25230	50	1	11474476	4808	-60.90	68.58	12	3.43	-688.00	611.00	51600	20240625	-18.80	6950	20231113	502.88	51600	-18.80	20240625	7800	437.18	20240126	51600	-18.80	20240625	6950	502.88	20231113	0.38	N	304360	500	57 억		99416	N	N	0	N	00	N
127	20240710	111111	57	100.00	KOSDAQ		제약	N	N	N	N		N	42150	1450	2	3.56	15336039950	360619	76.92	42350	43750	41500	52900	28500	40700	42526.99	0.87	0	-42889	43333	42016	40183	38866	37033	41100	37950	57	12200	500	25230	50	1	11474476	4836	-61.26	68.99	12	3.14	-688.00	611.00	51600	20240625	-18.31	6950	20231113	506.47	51600	-18.31	20240625	7800	440.38	20240126	51600	-18.31	20240625	6950	506.47	20231113	0.38	N	304360	500	57 억		99416	N	N	0	N	00	N
128	20240710	101107	57	100.00	KOSDAQ		제약	N	N	N	N		N	42500	1800	2	4.42	13347223350	313580	66.89	42350	43750	41500	52900	28500	40700	42564.01	0.87	0	-30677	43333	42016	40183	38866	37033	41100	37950	57	12200	500	25230	50	1	11474476	4877	-61.77	69.56	12	2.73	-688.00	611.00	51600	20240625	-17.64	6950	20231113	511.51	51600	-17.64	20240625	7800	444.87	20240126	51600	-17.64	20240625	6950	511.51	20231113	0.38	N	304360	500	57 억		99416	N	N	0	N	00	N
129	20240710	091113	57	100.00	KOSDAQ		제약	N	N	N	N		N	42500	1800	2	4.42	7691495900	179956	38.39	42350	43750	41500	52900	28500	40700	42740.98	0.87	0	-9987	43333	42016	40183	38866	37033	41100	37950	57	12200	500	25230	50	1	11474476	4877	-61.77	69.56	12	1.57	-688.00	611.00	51600	20240625	-17.64	6950	20231113	511.51	51600	-17.64	20240625	7800	444.87	20240126	51600	-17.64	20240625	6950	511.51	20231113	0.38	N	304360	500	57 억		99416	N	N	0	N	00	N
130	20240709	161105	57	100.00	KOSDAQ		제약	N	N	N	N		N	40700	600	2	1.50	18681085150	464180	38.30	41100	41500	38350	52100	28100	40100	40244.21	1.33	0	-61489	46300	43200	39900	36800	33500	44750	38350	57	12000	500	24860	50	1	11474476	4670	-59.16	66.61	12	4.05	-688.00	611.00	51600	20240625	-21.12	6950	20231113	485.61	51600	-21.12	20240625	7800	421.79	20240126	51600	-21.12	20240625	6950	485.61	20231113	0.39	N	304360	500	57 억		152941	N	N	0	N	00	N
131	20240709	151111	57	100.00	KOSDAQ		제약	N	N	N	N		N	40500	400	2	1.00	18085321650	449513	37.09	41100	41500	38350	52100	28100	40100	40233.14	1.33	0	-63183	46300	43200	39900	36800	33500	44750	38350	57	12000	500	24860	50	1	11474476	4647	-58.87	66.28	12	3.92	-688.00	611.00	51600	20240625	-21.51	6950	20231113	482.73	51600	-21.51	20240625	7800	419.23	20240126	51600	-21.51	20240625	6950	482.73	20231113	0.39	N	304360	500	57 억		152941	N	N	0	N	00	N
132	20240709	141111	57	100.00	KOSDAQ		제약	N	N	N	N		N	40500	400	2	1.00	16304707450	405482	33.46	41100	41500	38350	52100	28100	40100	40210.68	1.33	0	-56387	46300	43200	39900	36800	33500	44750	38350	57	12000	500	24860	50	1	11474476	4647	-58.87	66.28	12	3.53	-688.00	611.00	51600	20240625	-21.51	6950	20231113	482.73	51600	-21.51	20240625	7800	419.23	20240126	51600	-21.51	20240625	6950	482.73	20231113	0.39	N	304360	500	57 억		152941	N	N	0	N	00	N
133	20240709	131115	57	100.00	KOSDAQ		제약	N	N	N	N		N	39900	-200	5	-0.50	13135042100	327429	27.02	41100	41500	38350	52100	28100	40100	40115.70	1.33	0	-45412	46300	43200	39900	36800	33500	44750	38350	57	12000	500	24860	50	1	11474476	4578	-57.99	65.30	12	2.85	-688.00	611.00	51600	20240625	-22.67	6950	20231113	474.10	51600	-22.67	20240625	7800	411.54	20240126	51600	-22.67	20240625	6950	474.10	20231113	0.39	N	304360	500	57 억		152941	N	N	0	N	00	N
134	20240709	121116	57	100.00	KOSDAQ		제약	N	N	N	N		N	40500	400	2	1.00	11913490650	296885	24.50	41100	41500	38350	52100	28100	40100	40128.30	1.33	0	-45788	46300	43200	39900	36800	33500	44750	38350	57	12000	500	24860	50	1	11474476	4647	-58.87	66.28	12	2.59	-688.00	611.00	51600	20240625	-21.51	6950	20231113	482.73	51600	-21.51	20240625	7800	419.23	20240126	51600	-21.51	20240625	6950	482.73	20231113	0.39	N	304360	500	57 억		152941	N	N	0	N	00	N
135	20240709	111116	57	100.00	KOSDAQ		제약	N	N	N	N		N	39450	-650	5	-1.62	8651262650	217032	17.91	41100	41200	38350	52100	28100	40100	39861.69	1.33	0	-32813	46300	43200	39900	36800	33500	44750	38350	57	12000	500	24860	50	1	11474476	4527	-57.34	64.57	12	1.89	-688.00	611.00	51600	20240625	-23.55	6950	20231113	467.63	51600	-23.55	20240625	7800	405.77	20240126	51600	-23.55	20240625	6950	467.63	20231113	0.39	N	304360	500	57 억		152941	N	N	0	N	00	N
136	20240709	101111	57	100.00	KOSDAQ		제약	N	N	N	N		N	40000	-100	5	-0.25	6081712900	151580	12.51	41100	41200	38350	52100	28100	40100	40122.13	1.33	0	-29505	46300	43200	39900	36800	33500	44750	38350	57	12000	500	24860	50	1	11474476	4590	-58.14	65.47	12	1.32	-688.00	611.00	51600	20240625	-22.48	6950	20231113	475.54	51600	-22.48	20240625	7800	412.82	20240126	51600	-22.48	20240625	6950	475.54	20231113	0.39	N	304360	500	57 억		152941	N	N	0	N	00	N
137	20240709	091108	57	100.00	KOSDAQ		제약	N	N	N	N		N	39700	-400	5	-1.00	2841608150	70918	5.85	41100	41200	38350	52100	28100	40100	40068.93	1.33	0	-16692	46300	43200	39900	36800	33500	44750	38350	57	12000	500	24860	50	1	11474476	4555	-57.70	64.98	12	0.62	-688.00	611.00	51600	20240625	-23.06	6950	20231113	471.22	51600	-23.06	20240625	7800	408.97	20240126	51600	-23.06	20240625	6950	471.22	20231113	0.39	N	304360	500	57 억		152941	N	N	0	N	00	N
138	20240708	161102	57	100.00	KOSDAQ		제약	N	N	N	N		N	40100	4200	2	11.70	49148396600	1197664	346.82	37700	43000	36600	46650	25150	35900	41038.70	0.12	0	143229	39366	37632	36566	34832	33766	37100	34300	57	10750	500	22250	50	1	11474476	4601	-58.28	65.63	12	10.44	-688.00	611.00	51600	20240625	-22.29	6950	20231113	476.98	51600	-22.29	20240625	7800	414.10	20240126	51600	-22.29	20240625	6950	476.98	20231113	0.39	N	304360	500	57 억		13247	N	N	0	N	00	N
139	20240708	151104	57	100.00	KOSDAQ		제약	N	N	N	N		N	40700	4800	2	13.37	47843713850	1165379	337.48	37700	43000	36600	46650	25150	35900	41054.65	0.12	0	144837	39366	37632	36566	34832	33766	37100	34300	57	10750	500	22250	50	1	11474476	4670	-59.16	66.61	12	10.16	-688.00	611.00	51600	20240625	-21.12	6950	20231113	485.61	51600	-21.12	20240625	7800	421.79	20240126	51600	-21.12	20240625	6950	485.61	20231113	0.39	N	304360	500	57 억		13247	N	N	0	N	00	N
140	20240708	141107	57	100.00	KOSDAQ		제약	N	N	N	N		N	41650	5750	2	16.02	44209135150	1076721	311.80	37700	43000	36600	46650	25150	35900	41059.52	0.12	0	145916	39366	37632	36566	34832	33766	37100	34300	57	10750	500	22250	50	1	11474476	4779	-60.54	68.17	12	9.38	-688.00	611.00	51600	20240625	-19.28	6950	20231113	499.28	51600	-19.28	20240625	7800	433.97	20240126	51600	-19.28	20240625	6950	499.28	20231113	0.39	N	304360	500	57 억		13247	N	N	0	N	00	N
141	20240708	131102	57	100.00	KOSDAQ		제약	N	N	N	N		N	42000	6100	2	16.99	41284312700	1006922	291.59	37700	43000	36600	46650	25150	35900	41001.01	0.12	0	129955	39366	37632	36566	34832	33766	37100	34300	57	10750	500	22250	50	1	11474476	4819	-61.05	68.74	12	8.78	-688.00	611.00	51600	20240625	-18.60	6950	20231113	504.32	51600	-18.60	20240625	7800	438.46	20240126	51600	-18.60	20240625	6950	504.32	20231113	0.39	N	304360	500	57 억		13247	N	N	0	N	00	N
142	20240708	121104	57	100.00	KOSDAQ		제약	N	N	N	N		N	42200	6300	2	17.55	38751319900	946314	274.04	37700	43000	36600	46650	25150	35900	40950.28	0.12	0	120338	39366	37632	36566	34832	33766	37100	34300	57	10750	500	22250	50	1	11474476	4842	-61.34	69.07	12	8.25	-688.00	611.00	51600	20240625	-18.22	6950	20231113	507.19	51600	-18.22	20240625	7800	441.03	20240126	51600	-18.22	20240625	6950	507.19	20231113	0.39	N	304360	500	57 억		13247	N	N	0	N	00	N
143	20240708	111101	57	100.00	KOSDAQ		제약	N	N	N	N		N	41600	5700	2	15.88	36481012950	892148	258.35	37700	43000	36600	46650	25150	35900	40891.77	0.12	0	108311	39366	37632	36566	34832	33766	37100	34300	57	10750	500	22250	50	1	11474476	4773	-60.47	68.09	12	7.78	-688.00	611.00	51600	20240625	-19.38	6950	20231113	498.56	51600	-19.38	20240625	7800	433.33	20240126	51600	-19.38	20240625	6950	498.56	20231113	0.39	N	304360	500	57 억		13247	N	N	0	N	00	N
144	20240708	101102	57	100.00	KOSDAQ		제약	N	N	N	N		N	40600	4700	2	13.09	30187589550	740801	214.52	37700	43000	36600	46650	25150	35900	40750.59	0.12	0	78979	39366	37632	36566	34832	33766	37100	34300	57	10750	500	22250	50	1	11474476	4659	-59.01	66.45	12	6.46	-688.00	611.00	51600	20240625	-21.32	6950	20231113	484.17	51600	-21.32	20240625	7800	420.51	20240126	51600	-21.32	20240625	6950	484.17	20231113	0.39	N	304360	500	57 억		13247	N	N	0	N	00	N
145	20240708	091101	57	100.00	KOSDAQ		제약	N	N	N	N		N	39650	3750	2	10.45	8192090650	209232	60.59	37700	41000	36600	46650	25150	35900	39154.70	0.12	0	-1707	39366	37632	36566	34832	33766	37100	34300	57	10750	500	22250	50	1	11474476	4550	-57.63	64.89	12	1.82	-688.00	611.00	51600	20240625	-23.16	6950	20231113	470.50	51600	-23.16	20240625	7800	408.33	20240126	51600	-23.16	20240625	6950	470.50	20231113	0.39	N	304360	500	57 억		13247	N	N	0	N	00	N
146	20240705	161056	57	100.00	KOSDAQ		제약	N	N	N	N		N	35900	750	2	2.13	12601014850	343356	58.80	37400	38300	35500	45650	24650	35150	36702.83	0.31	0	-21690	39116	37132	34716	32732	30316	38125	33725	57	10500	500	21790	50	1	11474476	4119	-52.18	58.76	12	2.99	-688.00	611.00	51600	20240625	-30.43	6950	20231113	416.55	51600	-30.43	20240625	7800	360.26	20240126	51600	-30.43	20240625	6950	416.55	20231113	0.42	N	304360	500	57 억		35338	N	N	0	N	00	N
147	20240705	151100	57	100.00	KOSDAQ		제약	N	N	N	N		N	35850	700	2	1.99	12223700050	332844	57.00	37400	38300	35500	45650	24650	35150	36725.02	0.31	0	-21039	39116	37132	34716	32732	30316	38125	33725	57	10500	500	21790	50	1	11474476	4114	-52.11	58.67	12	2.90	-688.00	611.00	51600	20240625	-30.52	6950	20231113	415.83	51600	-30.52	20240625	7800	359.62	20240126	51600	-30.52	20240625	6950	415.83	20231113	0.42	N	304360	500	57 억		35338	N	N	0	N	00	N
148	20240705	141101	57	100.00	KOSDAQ		제약	N	N	N	N		N	36200	1050	2	2.99	11136990400	302674	51.83	37400	38300	35500	45650	24650	35150	36795.34	0.31	0	-19089	39116	37132	34716	32732	30316	38125	33725	57	10500	500	21790	50	1	11474476	4154	-52.62	59.25	12	2.64	-688.00	611.00	51600	20240625	-29.84	6950	20231113	420.86	51600	-29.84	20240625	7800	364.10	20240126	51600	-29.84	20240625	6950	420.86	20231113	0.42	N	304360	500	57 억		35338	N	N	0	N	00	N
149	20240705	131059	57	100.00	KOSDAQ		제약	N	N	N	N		N	36150	1000	2	2.84	10419934700	282836	48.43	37400	38300	35500	45650	24650	35150	36840.92	0.31	0	-15978	39116	37132	34716	32732	30316	38125	33725	57	10500	500	21790	50	1	11474476	4148	-52.54	59.17	12	2.46	-688.00	611.00	51600	20240625	-29.94	6950	20231113	420.14	51600	-29.94	20240625	7800	363.46	20240126	51600	-29.94	20240625	6950	420.14	20231113	0.42	N	304360	500	57 억		35338	N	N	0	N	00	N
150	20240705	121059	57	100.00	KOSDAQ		제약	N	N	N	N		N	36800	1650	2	4.69	9226351450	249752	42.77	37400	38300	35500	45650	24650	35150	36942.07	0.31	0	-15961	39116	37132	34716	32732	30316	38125	33725	57	10500	500	21790	50	1	11474476	4223	-53.49	60.23	12	2.18	-688.00	611.00	51600	20240625	-28.68	6950	20231113	429.50	51600	-28.68	20240625	7800	371.79	20240126	51600	-28.68	20240625	6950	429.50	20231113	0.42	N	304360	500	57 억		35338	N	N	0	N	00	N
151	20240705	111056	57	100.00	KOSDAQ		제약	N	N	N	N		N	36900	1750	2	4.98	8443440650	228500	39.13	37400	38300	35500	45650	24650	35150	36951.62	0.31	0	-13207	39116	37132	34716	32732	30316	38125	33725	57	10500	500	21790	50	1	11474476	4234	-53.63	60.39	12	1.99	-688.00	611.00	51600	20240625	-28.49	6950	20231113	430.94	51600	-28.49	20240625	7800	373.08	20240126	51600	-28.49	20240625	6950	430.94	20231113	0.42	N	304360	500	57 억		35338	N	N	0	N	00	N
152	20240705	101056	57	100.00	KOSDAQ		제약	N	N	N	N		N	36500	1350	2	3.84	6355370750	170912	29.27	37400	38300	36500	45650	24650	35150	37185.07	0.31	0	-15768	39116	37132	34716	32732	30316	38125	33725	57	10500	500	21790	50	1	11474476	4188	-53.05	59.74	12	1.49	-688.00	611.00	51600	20240625	-29.26	6950	20231113	425.18	51600	-29.26	20240625	7800	367.95	20240126	51600	-29.26	20240625	6950	425.18	20231113	0.42	N	304360	500	57 억		35338	N	N	0	N	00	N
153	20240705	091058	57	100.00	KOSDAQ		제약	N	N	N	N		N	37150	2000	2	5.69	2911693900	78232	13.40	37400	38300	36500	45650	24650	35150	37218.76	0.31	0	-18491	39116	37132	34716	32732	30316	38125	33725	57	10500	500	21790	50	1	11474476	4263	-54.00	60.80	12	0.68	-688.00	611.00	51600	20240625	-28.00	6950	20231113	434.53	51600	-28.00	20240625	7800	376.28	20240126	51600	-28.00	20240625	6950	434.53	20231113	0.42	N	304360	500	57 억		35338	N	N	0	N	00	N
154	20240704	161052	57	100.00	KOSDAQ		제약	N	N	N	N		N	35150	1600	2	4.77	20267714600	581269	129.48	33000	36700	32300	43600	23500	33550	34867.19	0.23	0	7801	37016	35282	34166	32432	31316	34725	31875	57	10050	500	20800	50	1	11474476	4033	-51.09	57.53	12	5.07	-688.00	611.00	51600	20240625	-31.88	6950	20231113	405.76	51600	-31.88	20240625	7800	350.64	20240126	51600	-31.88	20240625	6950	405.76	20231113	0.46	N	304360	500	57 억		26721	N	N	0	N	00	N
155	20240704	151056	57	100.00	KOSDAQ		제약	N	N	N	N		N	35400	1850	2	5.51	19631571350	563166	125.45	33000	36700	32300	43600	23500	33550	34859.30	0.23	0	5491	37016	35282	34166	32432	31316	34725	31875	57	10050	500	20800	50	1	11474476	4062	-51.45	57.94	12	4.91	-688.00	611.00	51600	20240625	-31.40	6950	20231113	409.35	51600	-31.40	20240625	7800	353.85	20240126	51600	-31.40	20240625	6950	409.35	20231113	0.46	N	304360	500	57 억		26721	N	N	0	N	00	N
156	20240704	141055	57	100.00	KOSDAQ		제약	N	N	N	N		N	35700	2150	2	6.41	17541703900	504944	112.48	33000	36700	32300	43600	23500	33550	34739.90	0.23	0	3707	37016	35282	34166	32432	31316	34725	31875	57	10050	500	20800	50	1	11474476	4096	-51.89	58.43	12	4.40	-688.00	611.00	51600	20240625	-30.81	6950	20231113	413.67	51600	-30.81	20240625	7800	357.69	20240126	51600	-30.81	20240625	6950	413.67	20231113	0.46	N	304360	500	57 억		26721	N	N	0	N	00	N
157	20240704	131055	57	100.00	KOSDAQ		제약	N	N	N	N		N	34700	1150	2	3.43	13468729050	390505	86.99	33000	36350	32300	43600	23500	33550	34490.54	0.23	0	-751	37016	35282	34166	32432	31316	34725	31875	57	10050	500	20800	50	1	11474476	3982	-50.44	56.79	12	3.40	-688.00	611.00	51600	20240625	-32.75	6950	20231113	399.28	51600	-32.75	20240625	7800	344.87	20240126	51600	-32.75	20240625	6950	399.28	20231113	0.46	N	304360	500	57 억		26721	N	N	0	N	00	N
158	20240704	121056	57	100.00	KOSDAQ		제약	N	N	N	N		N	34150	600	2	1.79	12669014400	367432	81.85	33000	36350	32300	43600	23500	33550	34479.89	0.23	0	-3778	37016	35282	34166	32432	31316	34725	31875	57	10050	500	20800	50	1	11474476	3919	-49.64	55.89	12	3.20	-688.00	611.00	51600	20240625	-33.82	6950	20231113	391.37	51600	-33.82	20240625	7800	337.82	20240126	51600	-33.82	20240625	6950	391.37	20231113	0.46	N	304360	500	57 억		26721	N	N	0	N	00	N
159	20240704	111053	57	100.00	KOSDAQ		제약	N	N	N	N		N	35300	1750	2	5.22	11043507750	320782	71.45	33000	36350	32300	43600	23500	33550	34426.83	0.23	0	-14869	37016	35282	34166	32432	31316	34725	31875	57	10050	500	20800	50	1	11474476	4050	-51.31	57.77	12	2.80	-688.00	611.00	51600	20240625	-31.59	6950	20231113	407.91	51600	-31.59	20240625	7800	352.56	20240126	51600	-31.59	20240625	6950	407.91	20231113	0.46	N	304360	500	57 억		26721	N	N	0	N	00	N
160	20240704	101054	57	100.00	KOSDAQ		제약	N	N	N	N		N	35350	1800	2	5.37	7005926550	207518	46.22	33000	35500	32300	43600	23500	33550	33760.57	0.23	0	-10300	37016	35282	34166	32432	31316	34725	31875	57	10050	500	20800	50	1	11474476	4056	-51.38	57.86	12	1.81	-688.00	611.00	51600	20240625	-31.49	6950	20231113	408.63	51600	-31.49	20240625	7800	353.21	20240126	51600	-31.49	20240625	6950	408.63	20231113	0.46	N	304360	500	57 억		26721	N	N	0	N	00	N
161	20240704	091056	57	100.00	KOSDAQ		제약	N	N	N	N		N	32800	-750	5	-2.24	1762742700	53754	11.97	33000	33450	32300	43600	23500	33550	32792.77	0.23	0	12414	37016	35282	34166	32432	31316	34725	31875	57	10050	500	20800	50	1	11474476	3764	-47.67	53.68	12	0.47	-688.00	611.00	51600	20240625	-36.43	6950	20231113	371.94	51600	-36.43	20240625	7800	320.51	20240126	51600	-36.43	20240625	6950	371.94	20231113	0.46	N	304360	500	57 억		26721	N	N	0	N	00	N
162	20240703	161049	57	100.00	KOSDAQ		제약	N	N	N	N		N	33550	-2350	5	-6.55	15188301100	447153	91.89	35800	35900	33050	46650	25150	35900	33967.67	0.11	0	21479	40900	38400	37000	34500	33100	37700	33800	57	10750	500	22250	50	1	11474476	3850	-48.76	54.91	12	3.90	-688.00	611.00	51600	20240625	-34.98	6950	20231113	382.73	51600	-34.98	20240625	7800	330.13	20240126	51600	-34.98	20240625	6950	382.73	20231113	0.43	N	304360	500	57 억		12275	N	N	0	N	00	N
163	20240703	151053	57	100.00	KOSDAQ		제약	N	N	N	N		N	33700	-2200	5	-6.13	14388757900	423246	86.97	35800	35900	33050	46650	25150	35900	33996.16	0.11	0	20073	40900	38400	37000	34500	33100	37700	33800	57	10750	500	22250	50	1	11474476	3867	-48.98	55.16	12	3.69	-688.00	611.00	51600	20240625	-34.69	6950	20231113	384.89	51600	-34.69	20240625	7800	332.05	20240126	51600	-34.69	20240625	6950	384.89	20231113	0.43	N	304360	500	57 억		12275	N	N	0	N	00	N
164	20240703	141053	57	100.00	KOSDAQ		제약	N	N	N	N		N	33850	-2050	5	-5.71	12414977250	364463	74.89	35800	35900	33050	46650	25150	35900	34063.71	0.11	0	17301	40900	38400	37000	34500	33100	37700	33800	57	10750	500	22250	50	1	11474476	3884	-49.20	55.40	12	3.18	-688.00	611.00	51600	20240625	-34.40	6950	20231113	387.05	51600	-34.40	20240625	7800	333.97	20240126	51600	-34.40	20240625	6950	387.05	20231113	0.43	N	304360	500	57 억		12275	N	N	0	N	00	N
165	20240703	131052	57	100.00	KOSDAQ		제약	N	N	N	N		N	34050	-1850	5	-5.15	11344445300	332962	68.42	35800	35900	33050	46650	25150	35900	34071.24	0.11	0	20261	40900	38400	37000	34500	33100	37700	33800	57	10750	500	22250	50	1	11474476	3907	-49.49	55.73	12	2.90	-688.00	611.00	51600	20240625	-34.01	6950	20231113	389.93	51600	-34.01	20240625	7800	336.54	20240126	51600	-34.01	20240625	6950	389.93	20231113	0.43	N	304360	500	57 억		12275	N	N	0	N	00	N
166	20240703	121051	57	100.00	KOSDAQ		제약	N	N	N	N		N	34200	-1700	5	-4.74	10595693950	310925	63.89	35800	35900	33050	46650	25150	35900	34077.92	0.11	0	18616	40900	38400	37000	34500	33100	37700	33800	57	10750	500	22250	50	1	11474476	3924	-49.71	55.97	12	2.71	-688.00	611.00	51600	20240625	-33.72	6950	20231113	392.09	51600	-33.72	20240625	7800	338.46	20240126	51600	-33.72	20240625	6950	392.09	20231113	0.43	N	304360	500	57 억		12275	N	N	0	N	00	N
167	20240703	111054	57	100.00	KOSDAQ		제약	N	N	N	N		N	34000	-1900	5	-5.29	9793652750	287307	59.04	35800	35900	33050	46650	25150	35900	34087.71	0.11	0	20639	40900	38400	37000	34500	33100	37700	33800	57	10750	500	22250	50	1	11474476	3901	-49.42	55.65	12	2.50	-688.00	611.00	51600	20240625	-34.11	6950	20231113	389.21	51600	-34.11	20240625	7800	335.90	20240126	51600	-34.11	20240625	6950	389.21	20231113	0.43	N	304360	500	57 억		12275	N	N	0	N	00	N
168	20240703	101054	57	100.00	KOSDAQ		제약	N	N	N	N		N	34950	-950	5	-2.65	7713266750	226594	46.56	35800	35900	33050	46650	25150	35900	34039.96	0.11	0	23411	40900	38400	37000	34500	33100	37700	33800	57	10750	500	22250	50	1	11474476	4010	-50.80	57.20	12	1.97	-688.00	611.00	51600	20240625	-32.27	6950	20231113	402.88	51600	-32.27	20240625	7800	348.08	20240126	51600	-32.27	20240625	6950	402.88	20231113	0.43	N	304360	500	57 억		12275	N	N	0	N	00	N
169	20240703	091050	57	100.00	KOSDAQ		제약	N	N	N	N		N	34100	-1800	5	-5.01	2644101850	76889	15.80	35800	35900	33050	46650	25150	35900	34388.38	0.11	0	13421	40900	38400	37000	34500	33100	37700	33800	57	10750	500	22250	50	1	11474476	3913	-49.56	55.81	12	0.67	-688.00	611.00	51600	20240625	-33.91	6950	20231113	390.65	51600	-33.91	20240625	7800	337.18	20240126	51600	-33.91	20240625	6950	390.65	20231113	0.43	N	304360	500	57 억		12275	N	N	0	N	00	N
170	20240702	161047	57	100.00	KOSDAQ		제약	N	N	N	N		N	35900	-3700	5	-9.34	17828588050	480967	129.15	39500	39500	35600	51400	27750	39600	37071.78	0.16	0	-7796	42633	41116	39983	38466	37333	40550	37900	57	11800	500	24550	50	1	11474476	4119	-52.18	58.76	12	4.19	-688.00	611.00	51600	20240625	-30.43	6950	20231113	416.55	51600	-30.43	20240625	7800	360.26	20240126	51600	-30.43	20240625	6950	416.55	20231113	0.43	N	304360	500	57 억		18303	N	N	0	N	00	N
171	20240702	151050	57	100.00	KOSDAQ		제약	N	N	N	N		N	36600	-3000	5	-7.58	17101708750	460841	123.74	39500	39500	35600	51400	27750	39600	37109.71	0.16	0	-7976	42633	41116	39983	38466	37333	40550	37900	57	11800	500	24550	50	1	11474476	4200	-53.20	59.90	12	4.02	-688.00	611.00	51600	20240625	-29.07	6950	20231113	426.62	51600	-29.07	20240625	7800	369.23	20240126	51600	-29.07	20240625	6950	426.62	20231113	0.43	N	304360	500	57 억		18303	N	N	0	N	00	N
172	20240702	141050	57	100.00	KOSDAQ		제약	N	N	N	N		N	36200	-3400	5	-8.59	15845009050	426648	114.56	39500	39500	35600	51400	27750	39600	37138.29	0.16	0	-7284	42633	41116	39983	38466	37333	40550	37900	57	11800	500	24550	50	1	11474476	4154	-52.62	59.25	12	3.72	-688.00	611.00	51600	20240625	-29.84	6950	20231113	420.86	51600	-29.84	20240625	7800	364.10	20240126	51600	-29.84	20240625	6950	420.86	20231113	0.43	N	304360	500	57 억		18303	N	N	0	N	00	N
173	20240702	131050	57	100.00	KOSDAQ		제약	N	N	N	N		N	36600	-3000	5	-7.58	14697364500	395072	106.08	39500	39500	35600	51400	27750	39600	37201.66	0.16	0	-4665	42633	41116	39983	38466	37333	40550	37900	57	11800	500	24550	50	1	11474476	4200	-53.20	59.90	12	3.44	-688.00	611.00	51600	20240625	-29.07	6950	20231113	426.62	51600	-29.07	20240625	7800	369.23	20240126	51600	-29.07	20240625	6950	426.62	20231113	0.43	N	304360	500	57 억		18303	N	N	0	N	00	N
174	20240702	121050	57	100.00	KOSDAQ		제약	N	N	N	N		N	36700	-2900	5	-7.32	12153886050	324656	87.17	39500	39500	36150	51400	27750	39600	37436.11	0.16	0	5211	42633	41116	39983	38466	37333	40550	37900	57	11800	500	24550	50	1	11474476	4211	-53.34	60.07	12	2.83	-688.00	611.00	51600	20240625	-28.88	6950	20231113	428.06	51600	-28.88	20240625	7800	370.51	20240126	51600	-28.88	20240625	6950	428.06	20231113	0.43	N	304360	500	57 억		18303	N	N	0	N	00	N
175	20240702	111049	57	100.00	KOSDAQ		제약	N	N	N	N		N	37000	-2600	5	-6.57	9977337950	265230	71.22	39500	39500	36500	51400	27750	39600	37617.59	0.16	0	6892	42633	41116	39983	38466	37333	40550	37900	57	11800	500	24550	50	1	11474476	4246	-53.78	60.56	12	2.31	-688.00	611.00	51600	20240625	-28.29	6950	20231113	432.37	51600	-28.29	20240625	7800	374.36	20240126	51600	-28.29	20240625	6950	432.37	20231113	0.43	N	304360	500	57 억		18303	N	N	0	N	00	N
176	20240702	101049	57	100.00	KOSDAQ		제약	N	N	N	N		N	37600	-2000	5	-5.05	6920629450	182596	49.03	39500	39500	37000	51400	27750	39600	37901.20	0.16	0	5873	42633	41116	39983	38466	37333	40550	37900	57	11800	500	24550	50	1	11474476	4314	-54.65	61.54	12	1.59	-688.00	611.00	51600	20240625	-27.13	6950	20231113	441.01	51600	-27.13	20240625	7800	382.05	20240126	51600	-27.13	20240625	6950	441.01	20231113	0.43	N	304360	500	57 억		18303	N	N	0	N	00	N
177	20240702	091050	57	100.00	KOSDAQ		제약	N	N	N	N		N	38400	-1200	5	-3.03	1511581950	39057	10.49	39500	39500	38050	51400	27750	39600	38701.65	0.16	0	-862	42633	41116	39983	38466	37333	40550	37900	57	11800	500	24550	50	1	11474476	4406	-55.81	62.85	12	0.34	-688.00	611.00	51600	20240625	-25.58	6950	20231113	452.52	51600	-25.58	20240625	7800	392.31	20240126	51600	-25.58	20240625	6950	452.52	20231113	0.43	N	304360	500	57 억		18303	N	N	0	N	00	N
178	20240701	161045	57	100.00	KOSDAQ		제약	N	N	N	N		N	39600	550	2	1.41	14831582600	370344	76.55	39950	41500	38850	50700	27350	39050	40049.93	0.23	0	-6943	44216	41632	39866	37282	35516	40750	36400	57	11650	500	24210	50	1	11474476	4544	-57.56	64.81	12	3.23	-688.00	611.00	51600	20240625	-23.26	6950	20231113	469.78	51600	-23.26	20240625	7800	407.69	20240126	51600	-23.26	20240625	6950	469.78	20231113	0.45	N	304360	500	57 억		26410	N	N	0	N	00	N
179	20240701	151048	57	100.00	KOSDAQ		제약	N	N	N	N		N	39500	450	2	1.15	14430018600	360200	74.45	39950	41500	38850	50700	27350	39050	40062.47	0.23	0	-5361	44216	41632	39866	37282	35516	40750	36400	57	11650	500	24210	50	1	11474476	4532	-57.41	64.65	12	3.14	-688.00	611.00	51600	20240625	-23.45	6950	20231113	468.35	51600	-23.45	20240625	7800	406.41	20240126	51600	-23.45	20240625	6950	468.35	20231113	0.45	N	304360	500	57 억		26410	N	N	0	N	00	N
180	20240701	141046	57	100.00	KOSDAQ		제약	N	N	N	N		N	40100	1050	2	2.69	13344408650	332884	68.81	39950	41500	38850	50700	27350	39050	40088.75	0.23	0	-298	44216	41632	39866	37282	35516	40750	36400	57	11650	500	24210	50	1	11474476	4601	-58.28	65.63	12	2.90	-688.00	611.00	51600	20240625	-22.29	6950	20231113	476.98	51600	-22.29	20240625	7800	414.10	20240126	51600	-22.29	20240625	6950	476.98	20231113	0.45	N	304360	500	57 억		26410	N	N	0	N	00	N
181	20240701	131046	57	100.00	KOSDAQ		제약	N	N	N	N		N	39500	450	2	1.15	11609547600	289654	59.87	39950	41500	38850	50700	27350	39050	40082.44	0.23	0	-2570	44216	41632	39866	37282	35516	40750	36400	57	11650	500	24210	50	1	11474476	4532	-57.41	64.65	12	2.52	-688.00	611.00	51600	20240625	-23.45	6950	20231113	468.35	51600	-23.45	20240625	7800	406.41	20240126	51600	-23.45	20240625	6950	468.35	20231113	0.45	N	304360	500	57 억		26410	N	N	0	N	00	N
182	20240701	121047	57	100.00	KOSDAQ		제약	N	N	N	N		N	40400	1350	2	3.46	10576735050	263729	54.51	39950	41500	38850	50700	27350	39050	40106.47	0.23	0	3852	44216	41632	39866	37282	35516	40750	36400	57	11650	500	24210	50	1	11474476	4636	-58.72	66.12	12	2.30	-688.00	611.00	51600	20240625	-21.71	6950	20231113	481.29	51600	-21.71	20240625	7800	417.95	20240126	51600	-21.71	20240625	6950	481.29	20231113	0.45	N	304360	500	57 억		26410	N	N	0	N	00	N
183	20240701	111043	57	100.00	KOSDAQ		제약	N	N	N	N		N	39800	750	2	1.92	9103144750	226824	46.88	39950	41500	38850	50700	27350	39050	40135.36	0.23	0	3774	44216	41632	39866	37282	35516	40750	36400	57	11650	500	24210	50	1	11474476	4567	-57.85	65.14	12	1.98	-688.00	611.00	51600	20240625	-22.87	6950	20231113	472.66	51600	-22.87	20240625	7800	410.26	20240126	51600	-22.87	20240625	6950	472.66	20231113	0.45	N	304360	500	57 억		26410	N	N	0	N	00	N
184	20240701	101042	57	100.00	KOSDAQ		제약	N	N	N	N		N	39500	450	2	1.15	7709533450	191914	39.67	39950	41500	38850	50700	27350	39050	40174.61	0.23	0	5150	44216	41632	39866	37282	35516	40750	36400	57	11650	500	24210	50	1	11474476	4532	-57.41	64.65	12	1.67	-688.00	611.00	51600	20240625	-23.45	6950	20231113	468.35	51600	-23.45	20240625	7800	406.41	20240126	51600	-23.45	20240625	6950	468.35	20231113	0.45	N	304360	500	57 억		26410	N	N	0	N	00	N
185	20240701	091040	57	100.00	KOSDAQ		제약	N	N	N	N		N	41350	2300	2	5.89	2978755500	73428	15.18	39950	41450	39600	50700	27350	39050	40576.94	0.23	0	13833	44216	41632	39866	37282	35516	40750	36400	57	11650	500	24210	50	1	11474476	4745	-60.10	67.68	12	0.64	-688.00	611.00	51600	20240625	-19.86	6950	20231113	494.96	51600	-19.86	20240625	7800	430.13	20240126	51600	-19.86	20240625	6950	494.96	20231113	0.45	N	304360	500	57 억		26410	N	N	0	N	00	N