KissMeData/220100/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	161012	57	100.00	KOSDAQ		제약	N	N	N	N		N	20400	-350	5	-1.69	15931711910	780874	88.89	20900	21500	19850	26950	14550	20750	20402.30	3.88	0	-94289	22283	21516	20683	19916	19083	21100	19500	111	6200	500	14520	50	1	22102155	4509	-67.11	7.07	12	3.53	-304.00	2887.00	25400	20240718	-19.69	7690	20231213	165.28	25400	-19.69	20240718	7960	156.28	20240206	25400	-19.69	20240718	7690	165.28	20231213	0.86	N	220100	500	110 억		856529	N	N	720	N	00	N
3	20240731	151027	57	100.00	KOSDAQ		제약	N	N	N	N		N	20350	-400	5	-1.93	15357485660	752801	85.69	20900	21500	19850	26950	14550	20750	20400.33	3.88	0	-100297	22283	21516	20683	19916	19083	21100	19500	111	6200	500	14520	50	1	22102155	4498	-66.94	7.05	12	3.41	-304.00	2887.00	25400	20240718	-19.88	7690	20231213	164.63	25400	-19.88	20240718	7960	155.65	20240206	25400	-19.88	20240718	7690	164.63	20231213	0.86	N	220100	500	110 억		856529	N	N	413	N	00	N
4	20240731	141026	57	100.00	KOSDAQ		제약	N	N	N	N		N	19860	-890	5	-4.29	12502750420	613339	69.82	20900	21500	19850	26950	14550	20750	20384.57	3.88	0	-78659	22283	21516	20683	19916	19083	21100	19500	111	6200	500	14520	10	1	22102155	4389	-65.33	6.88	12	2.78	-304.00	2887.00	25400	20240718	-21.81	7690	20231213	158.26	25400	-21.81	20240718	7960	149.50	20240206	25400	-21.81	20240718	7690	158.26	20231213	0.86	N	220100	500	110 억		856529	N	N	413	N	00	N
5	20240731	131022	57	100.00	KOSDAQ		제약	N	N	N	N		N	20150	-600	5	-2.89	9798736340	477718	54.38	20900	21500	19990	26950	14550	20750	20511.41	3.88	0	-70760	22283	21516	20683	19916	19083	21100	19500	111	6200	500	14520	50	1	22102155	4454	-66.28	6.98	12	2.16	-304.00	2887.00	25400	20240718	-20.67	7690	20231213	162.03	25400	-20.67	20240718	7960	153.14	20240206	25400	-20.67	20240718	7690	162.03	20231213	0.86	N	220100	500	110 억		856529	N	N	413	N	00	N
6	20240731	121022	57	100.00	KOSDAQ		제약	N	N	N	N		N	20150	-600	5	-2.89	8285470450	402266	45.79	20900	21500	20000	26950	14550	20750	20596.89	3.88	0	-90299	22283	21516	20683	19916	19083	21100	19500	111	6200	500	14520	50	1	22102155	4454	-66.28	6.98	12	1.82	-304.00	2887.00	25400	20240718	-20.67	7690	20231213	162.03	25400	-20.67	20240718	7960	153.14	20240206	25400	-20.67	20240718	7690	162.03	20231213	0.86	N	220100	500	110 억		856529	N	N	413	N	00	N
7	20240731	111025	57	100.00	KOSDAQ		제약	N	N	N	N		N	20050	-700	5	-3.37	7515720850	364035	41.44	20900	21500	20000	26950	14550	20750	20645.52	3.88	0	-96327	22283	21516	20683	19916	19083	21100	19500	111	6200	500	14520	50	1	22102155	4431	-65.95	6.94	12	1.65	-304.00	2887.00	25400	20240718	-21.06	7690	20231213	160.73	25400	-21.06	20240718	7960	151.88	20240206	25400	-21.06	20240718	7690	160.73	20231213	0.86	N	220100	500	110 억		856529	N	N	413	N	00	N
8	20240731	101020	57	100.00	KOSDAQ		제약	N	N	N	N		N	20350	-400	5	-1.93	5990086750	288462	32.84	20900	21500	20050	26950	14550	20750	20765.62	3.88	0	-93991	22283	21516	20683	19916	19083	21100	19500	111	6200	500	14520	50	1	22102155	4498	-66.94	7.05	12	1.31	-304.00	2887.00	25400	20240718	-19.88	7690	20231213	164.63	25400	-19.88	20240718	7960	155.65	20240206	25400	-19.88	20240718	7690	164.63	20231213	0.86	N	220100	500	110 억		856529	N	N	413	N	00	N
9	20240731	091021	57	100.00	KOSDAQ		제약	N	N	N	N		N	21400	650	2	3.13	1208030250	57605	6.56	20900	21450	20600	26950	14550	20750	20971.98	3.88	0	-20672	22283	21516	20683	19916	19083	21100	19500	111	6200	500	14520	50	1	22102155	4730	-70.39	7.41	12	0.26	-304.00	2887.00	25400	20240718	-15.75	7690	20231213	178.28	25400	-15.75	20240718	7960	168.84	20240206	25400	-15.75	20240718	7690	178.28	20231213	0.86	N	220100	500	110 억		856529	N	N	413	N	00	N
10	20240730	160954	57	100.00	KOSDAQ		제약	N	N	N	N		N	20750	-400	5	-1.89	17971997190	876533	134.68	21200	21450	19850	27450	14850	21150	20503.19	3.27	0	134306	22683	21916	21433	20666	20183	21675	20425	111	6300	500	14800	50	1	22102155	4586	-68.26	7.19	12	3.97	-304.00	2887.00	25400	20240718	-18.31	7690	20231213	169.83	25400	-18.31	20240718	7960	160.68	20240206	25400	-18.31	20240718	7690	169.83	20231213	0.94	N	220100	500	110 억		721744	N	N	413	N	00	N
11	20240730	151014	57	100.00	KOSDAQ		제약	N	N	N	N		N	20650	-500	5	-2.36	17466086090	852094	130.92	21200	21450	19850	27450	14850	21150	20497.70	3.27	0	138628	22683	21916	21433	20666	20183	21675	20425	111	6300	500	14800	50	1	22102155	4564	-67.93	7.15	12	3.86	-304.00	2887.00	25400	20240718	-18.70	7690	20231213	168.53	25400	-18.70	20240718	7960	159.42	20240206	25400	-18.70	20240718	7690	168.53	20231213	0.94	N	220100	500	110 억		721744	N	N	949	N	00	N
12	20240730	141003	57	100.00	KOSDAQ		제약	N	N	N	N		N	20300	-850	5	-4.02	15523748990	757642	116.41	21200	21450	19850	27450	14850	21150	20489.40	3.27	0	142653	22683	21916	21433	20666	20183	21675	20425	111	6300	500	14800	50	1	22102155	4487	-66.78	7.03	12	3.43	-304.00	2887.00	25400	20240718	-20.08	7690	20231213	163.98	25400	-20.08	20240718	7960	155.03	20240206	25400	-20.08	20240718	7690	163.98	20231213	0.94	N	220100	500	110 억		721744	N	N	949	N	00	N
13	20240730	131007	57	100.00	KOSDAQ		제약	N	N	N	N		N	20000	-1150	5	-5.44	13764861490	670874	103.08	21200	21450	19850	27450	14850	21150	20517.63	3.27	0	122240	22683	21916	21433	20666	20183	21675	20425	111	6300	500	14800	50	1	22102155	4420	-65.79	6.93	12	3.04	-304.00	2887.00	25400	20240718	-21.26	7690	20231213	160.08	25400	-21.26	20240718	7960	151.26	20240206	25400	-21.26	20240718	7690	160.08	20231213	0.94	N	220100	500	110 억		721744	N	N	949	N	00	N
14	20240730	121000	57	100.00	KOSDAQ		제약	N	N	N	N		N	20400	-750	5	-3.55	10206132250	493437	75.82	21200	21450	20100	27450	14850	21150	20683.59	3.27	0	81854	22683	21916	21433	20666	20183	21675	20425	111	6300	500	14800	50	1	22102155	4509	-67.11	7.07	12	2.23	-304.00	2887.00	25400	20240718	-19.69	7690	20231213	165.28	25400	-19.69	20240718	7960	156.28	20240206	25400	-19.69	20240718	7690	165.28	20231213	0.94	N	220100	500	110 억		721744	N	N	949	N	00	N
15	20240730	111006	57	100.00	KOSDAQ		제약	N	N	N	N		N	20650	-500	5	-2.36	6665935900	319213	49.05	21200	21450	20500	27450	14850	21150	20882.25	3.27	0	7309	22683	21916	21433	20666	20183	21675	20425	111	6300	500	14800	50	1	22102155	4564	-67.93	7.15	12	1.44	-304.00	2887.00	25400	20240718	-18.70	7690	20231213	168.53	25400	-18.70	20240718	7960	159.42	20240206	25400	-18.70	20240718	7690	168.53	20231213	0.94	N	220100	500	110 억		721744	N	N	949	N	00	N
16	20240730	101013	57	100.00	KOSDAQ		제약	N	N	N	N		N	20650	-500	5	-2.36	4934266750	235443	36.18	21200	21450	20500	27450	14850	21150	20957.22	3.27	0	-13526	22683	21916	21433	20666	20183	21675	20425	111	6300	500	14800	50	1	22102155	4564	-67.93	7.15	12	1.07	-304.00	2887.00	25400	20240718	-18.70	7690	20231213	168.53	25400	-18.70	20240718	7960	159.42	20240206	25400	-18.70	20240718	7690	168.53	20231213	0.94	N	220100	500	110 억		721744	N	N	949	N	00	N
17	20240730	091018	57	100.00	KOSDAQ		제약	N	N	N	N		N	21100	-50	5	-0.24	795090100	37513	5.76	21200	21450	20950	27450	14850	21150	21195.28	3.27	0	-9341	22683	21916	21433	20666	20183	21675	20425	111	6300	500	14800	50	1	22102155	4664	-69.41	7.31	12	0.17	-304.00	2887.00	25400	20240718	-16.93	7690	20231213	174.38	25400	-16.93	20240718	7960	165.08	20240206	25400	-16.93	20240718	7690	174.38	20231213	0.94	N	220100	500	110 억		721744	N	N	949	N	00	N
18	20240729	160953	57	100.00	KOSDAQ		제약	N	N	N	N		N	21150	-600	5	-2.76	13822343700	648199	73.65	21900	22200	20950	28250	15250	21750	21324.89	2.90	0	82611	24416	23082	22116	20782	19816	22600	20300	111	6500	500	15220	50	1	22102155	4675	-69.57	7.33	12	2.93	-304.00	2887.00	25400	20240718	-16.73	7690	20231213	175.03	25400	-16.73	20240718	7960	165.70	20240206	25400	-16.73	20240718	7690	175.03	20231213	1.02	N	220100	500	110 억		640926	N	N	949	N	00	N
19	20240729	151010	57	100.00	KOSDAQ		제약	N	N	N	N		N	21200	-550	5	-2.53	12578511450	589445	66.97	21900	22200	20950	28250	15250	21750	21339.58	2.90	0	87103	24416	23082	22116	20782	19816	22600	20300	111	6500	500	15220	50	1	22102155	4686	-69.74	7.34	12	2.67	-304.00	2887.00	25400	20240718	-16.54	7690	20231213	175.68	25400	-16.54	20240718	7960	166.33	20240206	25400	-16.54	20240718	7690	175.68	20231213	1.02	N	220100	500	110 억		640926	N	N	72045	N	00	N
20	20240729	141015	57	100.00	KOSDAQ		제약	N	N	N	N		N	21300	-450	5	-2.07	11230588700	525988	59.76	21900	22200	20950	28250	15250	21750	21351.42	2.90	0	82196	24416	23082	22116	20782	19816	22600	20300	111	6500	500	15220	50	1	22102155	4708	-70.07	7.38	12	2.38	-304.00	2887.00	25400	20240718	-16.14	7690	20231213	176.98	25400	-16.14	20240718	7960	167.59	20240206	25400	-16.14	20240718	7690	176.98	20231213	1.02	N	220100	500	110 억		640926	N	N	72045	N	00	N
21	20240729	131014	57	100.00	KOSDAQ		제약	N	N	N	N		N	21350	-400	5	-1.84	10332067550	483711	54.96	21900	22200	20950	28250	15250	21750	21360.00	2.90	0	80061	24416	23082	22116	20782	19816	22600	20300	111	6500	500	15220	50	1	22102155	4719	-70.23	7.40	12	2.19	-304.00	2887.00	25400	20240718	-15.94	7690	20231213	177.63	25400	-15.94	20240718	7960	168.22	20240206	25400	-15.94	20240718	7690	177.63	20231213	1.02	N	220100	500	110 억		640926	N	N	72045	N	00	N
22	20240729	121011	57	100.00	KOSDAQ		제약	N	N	N	N		N	21350	-400	5	-1.84	8982550300	420572	47.78	21900	22200	20950	28250	15250	21750	21357.94	2.90	0	77811	24416	23082	22116	20782	19816	22600	20300	111	6500	500	15220	50	1	22102155	4719	-70.23	7.40	12	1.90	-304.00	2887.00	25400	20240718	-15.94	7690	20231213	177.63	25400	-15.94	20240718	7960	168.22	20240206	25400	-15.94	20240718	7690	177.63	20231213	1.02	N	220100	500	110 억		640926	N	N	72045	N	00	N
23	20240729	111002	57	100.00	KOSDAQ		제약	N	N	N	N		N	21100	-650	5	-2.99	8050115950	376810	42.81	21900	22200	20950	28250	15250	21750	21363.86	2.90	0	64033	24416	23082	22116	20782	19816	22600	20300	111	6500	500	15220	50	1	22102155	4664	-69.41	7.31	12	1.70	-304.00	2887.00	25400	20240718	-16.93	7690	20231213	174.38	25400	-16.93	20240718	7960	165.08	20240206	25400	-16.93	20240718	7690	174.38	20231213	1.02	N	220100	500	110 억		640926	N	N	72045	N	00	N
24	20240729	100959	57	100.00	KOSDAQ		제약	N	N	N	N		N	21100	-650	5	-2.99	6211477950	289976	32.95	21900	22200	20950	28250	15250	21750	21420.66	2.90	0	47742	24416	23082	22116	20782	19816	22600	20300	111	6500	500	15220	50	1	22102155	4664	-69.41	7.31	12	1.31	-304.00	2887.00	25400	20240718	-16.93	7690	20231213	174.38	25400	-16.93	20240718	7960	165.08	20240206	25400	-16.93	20240718	7690	174.38	20231213	1.02	N	220100	500	110 억		640926	N	N	72045	N	00	N
25	20240729	090958	57	100.00	KOSDAQ		제약	N	N	N	N		N	21550	-200	5	-0.92	1193236100	54524	6.19	21900	22200	21500	28250	15250	21750	21884.61	2.90	0	-3462	24416	23082	22116	20782	19816	22600	20300	111	6500	500	15220	50	1	22102155	4763	-70.89	7.46	12	0.25	-304.00	2887.00	25400	20240718	-15.16	7690	20231213	180.23	25400	-15.16	20240718	7960	170.73	20240206	25400	-15.16	20240718	7690	180.23	20231213	1.02	N	220100	500	110 억		640926	N	N	72045	N	00	N
26	20240726	160944	57	100.00	KOSDAQ		제약	N	N	N	N		N	21750	-650	5	-2.90	19219687650	874607	146.35	22600	23450	21150	29100	15700	22400	21975.58	2.44	0	96505	23733	23066	22433	21766	21133	23400	22100	111	6700	500	15680	50	1	22102155	4807	-71.55	7.53	12	3.96	-304.00	2887.00	25400	20240718	-14.37	7690	20231213	182.83	25400	-14.37	20240718	7960	173.24	20240206	25400	-14.37	20240718	7690	182.83	20231213	1.03	N	220100	500	110 억		539170	N	N	72045	N	00	N
27	20240726	150953	57	100.00	KOSDAQ		제약	N	N	N	N		N	21600	-800	5	-3.57	18694756900	850352	142.29	22600	23450	21150	29100	15700	22400	21984.63	2.44	0	98415	23733	23066	22433	21766	21133	23400	22100	111	6700	500	15680	50	1	22102155	4774	-71.05	7.48	12	3.85	-304.00	2887.00	25400	20240718	-14.96	7690	20231213	180.88	25400	-14.96	20240718	7960	171.36	20240206	25400	-14.96	20240718	7690	180.88	20231213	1.03	N	220100	500	110 억		539170	N	N	394	N	00	N
28	20240726	140953	57	100.00	KOSDAQ		제약	N	N	N	N		N	21150	-1250	5	-5.58	16505145800	747788	125.13	22600	23450	21150	29100	15700	22400	22071.87	2.44	0	79488	23733	23066	22433	21766	21133	23400	22100	111	6700	500	15680	50	1	22102155	4675	-69.57	7.33	12	3.38	-304.00	2887.00	25400	20240718	-16.73	7690	20231213	175.03	25400	-16.73	20240718	7960	165.70	20240206	25400	-16.73	20240718	7690	175.03	20231213	1.03	N	220100	500	110 억		539170	N	N	394	N	00	N
29	20240726	130955	57	100.00	KOSDAQ		제약	N	N	N	N		N	21700	-700	5	-3.12	13157965400	590967	98.89	22600	23450	21250	29100	15700	22400	22265.10	2.44	0	53149	23733	23066	22433	21766	21133	23400	22100	111	6700	500	15680	50	1	22102155	4796	-71.38	7.52	12	2.67	-304.00	2887.00	25400	20240718	-14.57	7690	20231213	182.18	25400	-14.57	20240718	7960	172.61	20240206	25400	-14.57	20240718	7690	182.18	20231213	1.03	N	220100	500	110 억		539170	N	N	394	N	00	N
30	20240726	120959	57	100.00	KOSDAQ		제약	N	N	N	N		N	21600	-800	5	-3.57	10659399850	474865	79.46	22600	23450	21500	29100	15700	22400	22447.24	2.44	0	32190	23733	23066	22433	21766	21133	23400	22100	111	6700	500	15680	50	1	22102155	4774	-71.05	7.48	12	2.15	-304.00	2887.00	25400	20240718	-14.96	7690	20231213	180.88	25400	-14.96	20240718	7960	171.36	20240206	25400	-14.96	20240718	7690	180.88	20231213	1.03	N	220100	500	110 억		539170	N	N	394	N	00	N
31	20240726	110959	57	100.00	KOSDAQ		제약	N	N	N	N		N	22900	500	2	2.23	5428185500	236594	39.59	22600	23450	22300	29100	15700	22400	22943.51	2.44	0	-8246	23733	23066	22433	21766	21133	23400	22100	111	6700	500	15680	50	1	22102155	5061	-75.33	7.93	12	1.07	-304.00	2887.00	25400	20240718	-9.84	7690	20231213	197.79	25400	-9.84	20240718	7960	187.69	20240206	25400	-9.84	20240718	7690	197.79	20231213	1.03	N	220100	500	110 억		539170	N	N	394	N	00	N
32	20240726	100952	57	100.00	KOSDAQ		제약	N	N	N	N		N	23200	800	2	3.57	4545744200	198272	33.18	22600	23450	22300	29100	15700	22400	22927.35	2.44	0	-6282	23733	23066	22433	21766	21133	23400	22100	111	6700	500	15680	50	1	22102155	5128	-76.32	8.04	12	0.90	-304.00	2887.00	25400	20240718	-8.66	7690	20231213	201.69	25400	-8.66	20240718	7960	191.46	20240206	25400	-8.66	20240718	7690	201.69	20231213	1.03	N	220100	500	110 억		539170	N	N	394	N	00	N
33	20240726	090951	57	100.00	KOSDAQ		제약	N	N	N	N		N	22850	450	2	2.01	873108850	38479	6.44	22600	23050	22300	29100	15700	22400	22692.07	2.44	0	-7115	23733	23066	22433	21766	21133	23400	22100	111	6700	500	15680	50	1	22102155	5050	-75.16	7.91	12	0.17	-304.00	2887.00	25400	20240718	-10.04	7690	20231213	197.14	25400	-10.04	20240718	7960	187.06	20240206	25400	-10.04	20240718	7690	197.14	20231213	1.03	N	220100	500	110 억		539170	N	N	394	N	00	N
34	20240725	160950	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	-550	5	-2.40	13314751550	592647	87.65	22350	23100	21800	29800	16100	22950	22466.59	2.22	0	51314	24683	23816	23283	22416	21883	23550	22150	111	6850	500	16060	50	1	22102155	4951	-73.68	7.76	12	2.68	-304.00	2887.00	25400	20240718	-11.81	7690	20231213	191.29	25400	-11.81	20240718	7960	181.41	20240206	25400	-11.81	20240718	7690	191.29	20231213	1.08	N	220100	500	110 억		490816	N	N	394	N	00	N
35	20240725	151003	57	100.00	KOSDAQ		제약	N	N	N	N		N	22350	-600	5	-2.61	12653416100	563038	83.27	22350	23100	21800	29800	16100	22950	22473.31	2.22	0	45026	24683	23816	23283	22416	21883	23550	22150	111	6850	500	16060	50	1	22102155	4940	-73.52	7.74	12	2.55	-304.00	2887.00	25400	20240718	-12.01	7690	20231213	190.64	25400	-12.01	20240718	7960	180.78	20240206	25400	-12.01	20240718	7690	190.64	20231213	1.08	N	220100	500	110 억		490816	N	N	6921	N	00	N
36	20240725	140957	57	100.00	KOSDAQ		제약	N	N	N	N		N	22700	-250	5	-1.09	10575212500	470380	69.57	22350	23100	21800	29800	16100	22950	22482.09	2.22	0	36359	24683	23816	23283	22416	21883	23550	22150	111	6850	500	16060	50	1	22102155	5017	-74.67	7.86	12	2.13	-304.00	2887.00	25400	20240718	-10.63	7690	20231213	195.19	25400	-10.63	20240718	7960	185.18	20240206	25400	-10.63	20240718	7690	195.19	20231213	1.08	N	220100	500	110 억		490816	N	N	6921	N	00	N
37	20240725	130951	57	100.00	KOSDAQ		제약	N	N	N	N		N	22950	0	3	0.00	9776507500	435258	64.37	22350	23100	21800	29800	16100	22950	22461.20	2.22	0	41850	24683	23816	23283	22416	21883	23550	22150	111	6850	500	16060	50	1	22102155	5072	-75.49	7.95	12	1.97	-304.00	2887.00	25400	20240718	-9.65	7690	20231213	198.44	25400	-9.65	20240718	7960	188.32	20240206	25400	-9.65	20240718	7690	198.44	20231213	1.08	N	220100	500	110 억		490816	N	N	6921	N	00	N
38	20240725	120957	57	100.00	KOSDAQ		제약	N	N	N	N		N	22900	-50	5	-0.22	8618588900	384502	56.87	22350	23100	21800	29800	16100	22950	22414.68	2.22	0	39630	24683	23816	23283	22416	21883	23550	22150	111	6850	500	16060	50	1	22102155	5061	-75.33	7.93	12	1.74	-304.00	2887.00	25400	20240718	-9.84	7690	20231213	197.79	25400	-9.84	20240718	7960	187.69	20240206	25400	-9.84	20240718	7690	197.79	20231213	1.08	N	220100	500	110 억		490816	N	N	6921	N	00	N
39	20240725	110955	57	100.00	KOSDAQ		제약	N	N	N	N		N	22700	-250	5	-1.09	7156968800	319737	47.29	22350	23100	21800	29800	16100	22950	22383.59	2.22	0	30866	24683	23816	23283	22416	21883	23550	22150	111	6850	500	16060	50	1	22102155	5017	-74.67	7.86	12	1.45	-304.00	2887.00	25400	20240718	-10.63	7690	20231213	195.19	25400	-10.63	20240718	7960	185.18	20240206	25400	-10.63	20240718	7690	195.19	20231213	1.08	N	220100	500	110 억		490816	N	N	6921	N	00	N
40	20240725	100949	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	-550	5	-2.40	6051563050	270686	40.03	22350	23100	21800	29800	16100	22950	22355.98	2.22	0	29442	24683	23816	23283	22416	21883	23550	22150	111	6850	500	16060	50	1	22102155	4951	-73.68	7.76	12	1.22	-304.00	2887.00	25400	20240718	-11.81	7690	20231213	191.29	25400	-11.81	20240718	7960	181.41	20240206	25400	-11.81	20240718	7690	191.29	20231213	1.08	N	220100	500	110 억		490816	N	N	6921	N	00	N
41	20240725	090944	57	100.00	KOSDAQ		제약	N	N	N	N		N	22800	-150	5	-0.65	1276203200	56170	8.31	22350	23100	22300	29800	16100	22950	22719.60	2.22	0	14714	24683	23816	23283	22416	21883	23550	22150	111	6850	500	16060	50	1	22102155	5039	-75.00	7.90	12	0.25	-304.00	2887.00	25400	20240718	-10.24	7690	20231213	196.49	25400	-10.24	20240718	7960	186.43	20240206	25400	-10.24	20240718	7690	196.49	20231213	1.08	N	220100	500	110 억		490816	N	N	6921	N	00	N
42	20240724	160944	57	100.00	KOSDAQ		제약	N	N	N	N		N	22950	-700	5	-2.96	15757664600	671150	70.49	23300	24150	22750	30700	16600	23650	23478.67	1.93	0	8530	25216	24432	23566	22782	21916	24825	23175	111	7050	500	16550	50	1	22102155	5072	-75.49	7.95	12	3.04	-304.00	2887.00	25400	20240718	-9.65	7690	20231213	198.44	25400	-9.65	20240718	7960	188.32	20240206	25400	-9.65	20240718	7690	198.44	20231213	1.22	N	220100	500	110 억		426011	N	N	6920	N	00	N
43	20240724	150959	57	100.00	KOSDAQ		제약	N	N	N	N		N	22950	-700	5	-2.96	14425738200	612914	64.37	23300	24150	22950	30700	16600	23650	23536.22	1.93	0	2753	25216	24432	23566	22782	21916	24825	23175	111	7050	500	16550	50	1	22102155	5072	-75.49	7.95	12	2.77	-304.00	2887.00	25400	20240718	-9.65	7690	20231213	198.44	25400	-9.65	20240718	7960	188.32	20240206	25400	-9.65	20240718	7690	198.44	20231213	1.22	N	220100	500	110 억		426011	N	N	5520	N	00	N
44	20240724	140953	57	100.00	KOSDAQ		제약	N	N	N	N		N	23650	0	3	0.00	11421246150	483888	50.82	23300	24150	23050	30700	16600	23650	23603.03	1.93	0	20398	25216	24432	23566	22782	21916	24825	23175	111	7050	500	16550	50	1	22102155	5227	-77.80	8.19	12	2.19	-304.00	2887.00	25400	20240718	-6.89	7690	20231213	207.54	25400	-6.89	20240718	7960	197.11	20240206	25400	-6.89	20240718	7690	207.54	20231213	1.22	N	220100	500	110 억		426011	N	N	5520	N	00	N
45	20240724	130959	57	100.00	KOSDAQ		제약	N	N	N	N		N	23850	200	2	0.85	10446971850	442825	46.51	23300	24150	23050	30700	16600	23650	23591.58	1.93	0	16182	25216	24432	23566	22782	21916	24825	23175	111	7050	500	16550	50	1	22102155	5271	-78.45	8.26	12	2.00	-304.00	2887.00	25400	20240718	-6.10	7690	20231213	210.14	25400	-6.10	20240718	7960	199.62	20240206	25400	-6.10	20240718	7690	210.14	20231213	1.22	N	220100	500	110 억		426011	N	N	5520	N	00	N
46	20240724	120956	57	100.00	KOSDAQ		제약	N	N	N	N		N	24150	500	2	2.11	9231720250	392016	41.17	23300	24150	23050	30700	16600	23650	23549.22	1.93	0	26393	25216	24432	23566	22782	21916	24825	23175	111	7050	500	16550	50	1	22102155	5338	-79.44	8.37	12	1.77	-304.00	2887.00	25400	20240718	-4.92	7690	20231213	214.04	25400	-4.92	20240718	7960	203.39	20240206	25400	-4.92	20240718	7690	214.04	20231213	1.22	N	220100	500	110 억		426011	N	N	5520	N	00	N
47	20240724	110953	57	100.00	KOSDAQ		제약	N	N	N	N		N	23650	0	3	0.00	6912686850	294556	30.94	23300	24050	23050	30700	16600	23650	23467.84	1.93	0	13455	25216	24432	23566	22782	21916	24825	23175	111	7050	500	16550	50	1	22102155	5227	-77.80	8.19	12	1.33	-304.00	2887.00	25400	20240718	-6.89	7690	20231213	207.54	25400	-6.89	20240718	7960	197.11	20240206	25400	-6.89	20240718	7690	207.54	20231213	1.22	N	220100	500	110 억		426011	N	N	5520	N	00	N
48	20240724	101020	57	100.00	KOSDAQ		제약	N	N	N	N		N	23250	-400	5	-1.69	4990478200	212968	22.37	23300	24050	23050	30700	16600	23650	23432.48	1.93	0	18073	25216	24432	23566	22782	21916	24825	23175	111	7050	500	16550	50	1	22102155	5139	-76.48	8.05	12	0.96	-304.00	2887.00	25400	20240718	-8.46	7690	20231213	202.34	25400	-8.46	20240718	7960	192.09	20240206	25400	-8.46	20240718	7690	202.34	20231213	1.22	N	220100	500	110 억		426011	N	N	5520	N	00	N
49	20240724	090945	57	100.00	KOSDAQ		제약	N	N	N	N		N	23550	-100	5	-0.42	1100906600	47168	4.95	23300	23700	23050	30700	16600	23650	23336.75	1.93	0	7291	25216	24432	23566	22782	21916	24825	23175	111	7050	500	16550	50	1	22102155	5205	-77.47	8.16	12	0.21	-304.00	2887.00	25400	20240718	-7.28	7690	20231213	206.24	25400	-7.28	20240718	7960	195.85	20240206	25400	-7.28	20240718	7690	206.24	20231213	1.22	N	220100	500	110 억		426011	N	N	5520	N	00	N
50	20240723	160939	57	100.00	KOSDAQ		제약	N	N	N	N		N	23650	700	2	3.05	22305543250	946805	85.91	23350	24350	22700	29800	16100	22950	23558.74	2.08	0	-50455	25116	24032	23266	22182	21416	23650	21800	111	6850	500	16060	50	1	22102155	5227	-77.80	8.19	12	4.28	-304.00	2887.00	25400	20240718	-6.89	7610	20230717	210.78	25400	-6.89	20240718	7960	197.11	20240206	25400	-6.89	20240718	7690	207.54	20231213	1.18	N	220100	500	110 억		459641	N	N	5520	N	00	N
51	20240723	151001	57	100.00	KOSDAQ		제약	N	N	N	N		N	23750	800	2	3.49	21792132650	925140	83.94	23350	24350	22700	29800	16100	22950	23555.50	2.08	0	-47130	25116	24032	23266	22182	21416	23650	21800	111	6850	500	16060	50	1	22102155	5249	-78.12	8.23	12	4.19	-304.00	2887.00	25400	20240718	-6.50	7610	20230717	212.09	25400	-6.50	20240718	7960	198.37	20240206	25400	-6.50	20240718	7690	208.84	20231213	1.18	N	220100	500	110 억		459641	N	N	0	N	00	N
52	20240723	140942	57	100.00	KOSDAQ		제약	N	N	N	N		N	23600	650	2	2.83	20586812450	873926	79.29	23350	24350	22700	29800	16100	22950	23556.70	2.08	0	-50362	25116	24032	23266	22182	21416	23650	21800	111	6850	500	16060	50	1	22102155	5216	-77.63	8.17	12	3.95	-304.00	2887.00	25400	20240718	-7.09	7610	20230717	210.12	25400	-7.09	20240718	7960	196.48	20240206	25400	-7.09	20240718	7690	206.89	20231213	1.18	N	220100	500	110 억		459641	N	N	0	N	00	N
53	20240723	130939	57	100.00	KOSDAQ		제약	N	N	N	N		N	23850	900	2	3.92	18152941150	771067	69.96	23350	24350	22700	29800	16100	22950	23542.62	2.08	0	-56732	25116	24032	23266	22182	21416	23650	21800	111	6850	500	16060	50	1	22102155	5271	-78.45	8.26	12	3.49	-304.00	2887.00	25400	20240718	-6.10	7610	20230717	213.40	25400	-6.10	20240718	7960	199.62	20240206	25400	-6.10	20240718	7690	210.14	20231213	1.18	N	220100	500	110 억		459641	N	N	0	N	00	N
54	20240723	120945	57	100.00	KOSDAQ		제약	N	N	N	N		N	22900	-50	5	-0.22	15529080000	659320	59.82	23350	24350	22700	29800	16100	22950	23553.18	2.08	0	-62801	25116	24032	23266	22182	21416	23650	21800	111	6850	500	16060	50	1	22102155	5061	-75.33	7.93	12	2.98	-304.00	2887.00	25400	20240718	-9.84	7610	20230717	200.92	25400	-9.84	20240718	7960	187.69	20240206	25400	-9.84	20240718	7690	197.79	20231213	1.18	N	220100	500	110 억		459641	N	N	0	N	00	N
55	20240723	110944	57	100.00	KOSDAQ		제약	N	N	N	N		N	23400	450	2	1.96	13410447900	567405	51.48	23350	24350	22850	29800	16100	22950	23634.70	2.08	0	-51905	25116	24032	23266	22182	21416	23650	21800	111	6850	500	16060	50	1	22102155	5172	-76.97	8.11	12	2.57	-304.00	2887.00	25400	20240718	-7.87	7610	20230717	207.49	25400	-7.87	20240718	7960	193.97	20240206	25400	-7.87	20240718	7690	204.29	20231213	1.18	N	220100	500	110 억		459641	N	N	0	N	00	N
56	20240723	100941	57	100.00	KOSDAQ		제약	N	N	N	N		N	23700	750	2	3.27	11419754500	482746	43.80	23350	24350	22850	29800	16100	22950	23655.82	2.08	0	-31223	25116	24032	23266	22182	21416	23650	21800	111	6850	500	16060	50	1	22102155	5238	-77.96	8.21	12	2.18	-304.00	2887.00	25400	20240718	-6.69	7610	20230717	211.43	25400	-6.69	20240718	7960	197.74	20240206	25400	-6.69	20240718	7690	208.19	20231213	1.18	N	220100	500	110 억		459641	N	N	0	N	00	N
57	20240723	090950	57	100.00	KOSDAQ		제약	N	N	N	N		N	23250	300	2	1.31	1999811100	86136	7.82	23350	23500	22850	29800	16100	22950	23216.90	2.08	0	-19959	25116	24032	23266	22182	21416	23650	21800	111	6850	500	16060	50	1	22102155	5139	-76.48	8.05	12	0.39	-304.00	2887.00	25400	20240718	-8.46	7610	20230717	205.52	25400	-8.46	20240718	7960	192.09	20240206	25400	-8.46	20240718	7690	202.34	20231213	1.18	N	220100	500	110 억		459641	N	N	0	N	00	N
58	20240722	160934	54	100.00	KOSDAQ		제약	N	N	N	N		N	22950	-1700	5	-6.90	25547093650	1095450	58.37	24000	24350	22500	32000	17300	24650	23321.14	2.96	0	-208226	26950	25800	23500	22350	20050	26375	22925	111	7350	500	17250	50	1	22102155	5072	-75.49	7.95	12	4.96	-304.00	2887.00	25400	20240718	-9.65	7610	20230717	201.58	25400	-9.65	20240718	7960	188.32	20240206	25400	-9.65	20240718	7690	198.44	20231213	1.27	N	220100	500	110 억		653542	N	N	275	N	01	N
59	20240722	150942	54	100.00	KOSDAQ		제약	N	N	N	N		N	23000	-1650	5	-6.69	24892178350	1066917	56.85	24000	24350	22500	32000	17300	24650	23330.70	2.96	0	-198466	26950	25800	23500	22350	20050	26375	22925	111	7350	500	17250	50	1	22102155	5083	-75.66	7.97	12	4.83	-304.00	2887.00	25400	20240718	-9.45	7610	20230717	202.23	25400	-9.45	20240718	7960	188.94	20240206	25400	-9.45	20240718	7690	199.09	20231213	1.27	N	220100	500	110 억		653542	N	N	275	N	01	N
60	20240722	140949	54	100.00	KOSDAQ		제약	N	N	N	N		N	22750	-1900	5	-7.71	22108968550	945839	50.39	24000	24350	22500	32000	17300	24650	23374.72	2.96	0	-155865	26950	25800	23500	22350	20050	26375	22925	111	7350	500	17250	50	1	22102155	5028	-74.84	7.88	12	4.28	-304.00	2887.00	25400	20240718	-10.43	7610	20230717	198.95	25400	-10.43	20240718	7960	185.80	20240206	25400	-10.43	20240718	7690	195.84	20231213	1.27	N	220100	500	110 억		653542	N	N	275	N	01	N
61	20240722	130944	54	100.00	KOSDAQ		제약	N	N	N	N		N	22850	-1800	5	-7.30	19706666000	839949	44.75	24000	24350	22500	32000	17300	24650	23461.47	2.96	0	-141961	26950	25800	23500	22350	20050	26375	22925	111	7350	500	17250	50	1	22102155	5050	-75.16	7.91	12	3.80	-304.00	2887.00	25400	20240718	-10.04	7610	20230717	200.26	25400	-10.04	20240718	7960	187.06	20240206	25400	-10.04	20240718	7690	197.14	20231213	1.27	N	220100	500	110 억		653542	N	N	275	N	01	N
62	20240722	120942	54	100.00	KOSDAQ		제약	N	N	N	N		N	23200	-1450	5	-5.88	15816571250	669930	35.69	24000	24350	23050	32000	17300	24650	23608.99	2.96	0	-86735	26950	25800	23500	22350	20050	26375	22925	111	7350	500	17250	50	1	22102155	5128	-76.32	8.04	12	3.03	-304.00	2887.00	25400	20240718	-8.66	7610	20230717	204.86	25400	-8.66	20240718	7960	191.46	20240206	25400	-8.66	20240718	7690	201.69	20231213	1.27	N	220100	500	110 억		653542	N	N	275	N	01	N
63	20240722	110941	54	100.00	KOSDAQ		제약	N	N	N	N		N	23200	-1450	5	-5.88	13732285550	580098	30.91	24000	24350	23100	32000	17300	24650	23672.03	2.96	0	-64561	26950	25800	23500	22350	20050	26375	22925	111	7350	500	17250	50	1	22102155	5128	-76.32	8.04	12	2.62	-304.00	2887.00	25400	20240718	-8.66	7610	20230717	204.86	25400	-8.66	20240718	7960	191.46	20240206	25400	-8.66	20240718	7690	201.69	20231213	1.27	N	220100	500	110 억		653542	N	N	275	N	01	N
64	20240722	100942	54	100.00	KOSDAQ		제약	N	N	N	N		N	23550	-1100	5	-4.46	10175114950	427458	22.77	24000	24350	23300	32000	17300	24650	23803.39	2.96	0	-31737	26950	25800	23500	22350	20050	26375	22925	111	7350	500	17250	50	1	22102155	5205	-77.47	8.16	12	1.93	-304.00	2887.00	25400	20240718	-7.28	7610	20230717	209.46	25400	-7.28	20240718	7960	195.85	20240206	25400	-7.28	20240718	7690	206.24	20231213	1.27	N	220100	500	110 억		653542	N	N	275	N	01	N
65	20240722	090944	54	100.00	KOSDAQ		제약	N	N	N	N		N	24250	-400	5	-1.62	3547369900	147733	7.87	24000	24350	23750	32000	17300	24650	24011.20	2.96	0	18521	26950	25800	23500	22350	20050	26375	22925	111	7350	500	17250	50	1	22102155	5360	-79.77	8.40	12	0.67	-304.00	2887.00	25400	20240718	-4.53	7610	20230717	218.66	25400	-4.53	20240718	7960	204.65	20240206	25400	-4.53	20240718	7690	215.34	20231213	1.27	N	220100	500	110 억		653542	N	N	275	N	01	N
66	20240719	160917	57	100.00	KOSDAQ		제약	N	N	N	N		N	24650	2900	2	13.33	42668382300	1832979	75.08	21200	24650	21200	28250	15250	21750	23275.87	2.72	0	74605	26916	24332	22816	20232	18716	23575	19475	111	6500	500	15220	50	1	22102155	5448	-81.09	8.54	12	8.29	-304.00	2887.00	25400	20240718	-2.95	7610	20230717	223.92	25400	-2.95	20240718	7960	209.67	20240206	25400	-2.95	20240718	7690	220.55	20231213	1.20	N	220100	500	110 억		601172	N	N	275	N	00	N
67	20240719	150927	57	100.00	KOSDAQ		제약	N	N	N	N		N	24400	2650	2	12.18	38329064700	1655094	67.79	21200	24400	21200	28250	15250	21750	23158.32	2.72	0	104097	26916	24332	22816	20232	18716	23575	19475	111	6500	500	15220	50	1	22102155	5393	-80.26	8.45	12	7.49	-304.00	2887.00	25400	20240718	-3.94	7610	20230717	220.63	25400	-3.94	20240718	7960	206.53	20240206	25400	-3.94	20240718	7690	217.30	20231213	1.20	N	220100	500	110 억		601172	N	N	42	N	00	N
68	20240719	140929	57	100.00	KOSDAQ		제약	N	N	N	N		N	23900	2150	2	9.89	30738911500	1339022	54.85	21200	24000	21200	28250	15250	21750	22956.33	2.72	0	79345	26916	24332	22816	20232	18716	23575	19475	111	6500	500	15220	50	1	22102155	5282	-78.62	8.28	12	6.06	-304.00	2887.00	25400	20240718	-5.91	7610	20230717	214.06	25400	-5.91	20240718	7960	200.25	20240206	25400	-5.91	20240718	7690	210.79	20231213	1.20	N	220100	500	110 억		601172	N	N	42	N	00	N
69	20240719	130920	57	100.00	KOSDAQ		제약	N	N	N	N		N	23600	1850	2	8.51	24731583500	1086016	44.48	21200	23600	21200	28250	15250	21750	22772.85	2.72	0	71377	26916	24332	22816	20232	18716	23575	19475	111	6500	500	15220	50	1	22102155	5216	-77.63	8.17	12	4.91	-304.00	2887.00	25400	20240718	-7.09	7610	20230717	210.12	25400	-7.09	20240718	7960	196.48	20240206	25400	-7.09	20240718	7690	206.89	20231213	1.20	N	220100	500	110 억		601172	N	N	42	N	00	N
70	20240719	120920	57	100.00	KOSDAQ		제약	N	N	N	N		N	23300	1550	2	7.13	21357069200	941539	38.56	21200	23450	21200	28250	15250	21750	22683.24	2.72	0	61980	26916	24332	22816	20232	18716	23575	19475	111	6500	500	15220	50	1	22102155	5150	-76.64	8.07	12	4.26	-304.00	2887.00	25400	20240718	-8.27	7610	20230717	206.18	25400	-8.27	20240718	7960	192.71	20240206	25400	-8.27	20240718	7690	202.99	20231213	1.20	N	220100	500	110 억		601172	N	N	42	N	00	N
71	20240719	110929	57	100.00	KOSDAQ		제약	N	N	N	N		N	22950	1200	2	5.52	18499665900	817812	33.50	21200	23350	21200	28250	15250	21750	22621.03	2.72	0	49847	26916	24332	22816	20232	18716	23575	19475	111	6500	500	15220	50	1	22102155	5072	-75.49	7.95	12	3.70	-304.00	2887.00	25400	20240718	-9.65	7610	20230717	201.58	25400	-9.65	20240718	7960	188.32	20240206	25400	-9.65	20240718	7690	198.44	20231213	1.20	N	220100	500	110 억		601172	N	N	42	N	00	N
72	20240719	100857	57	100.00	KOSDAQ		제약	N	N	N	N		N	22900	1150	2	5.29	14975861200	663834	27.19	21200	23350	21200	28250	15250	21750	22559.76	2.72	0	25788	26916	24332	22816	20232	18716	23575	19475	111	6500	500	15220	50	1	22102155	5061	-75.33	7.93	12	3.00	-304.00	2887.00	25400	20240718	-9.84	7610	20230717	200.92	25400	-9.84	20240718	7960	187.69	20240206	25400	-9.84	20240718	7690	197.79	20231213	1.20	N	220100	500	110 억		601172	N	N	42	N	00	N
73	20240719	090933	57	100.00	KOSDAQ		제약	N	N	N	N		N	21550	-200	5	-0.92	2728281700	126082	5.16	21200	22050	21200	28250	15250	21750	21638.86	2.72	0	-6787	26916	24332	22816	20232	18716	23575	19475	111	6500	500	15220	50	1	22102155	4763	-70.89	7.46	12	0.57	-304.00	2887.00	25400	20240718	-15.16	7610	20230717	183.18	25400	-15.16	20240718	7960	170.73	20240206	25400	-15.16	20240718	7690	180.23	20231213	1.20	N	220100	500	110 억		601172	N	N	42	N	00	N
74	20240718	160911	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	21750	-1450	5	-6.25	56607137650	2419922	123.49	23450	25400	21300	30150	16250	23200	23394.92	2.57	0	23681	25900	24550	23550	22200	21200	24050	21700	111	6950	500	16240	50	1	22102155	4807	-71.55	7.53	12	10.95	-304.00	2887.00	25400	20240718	-14.37	7610	20230717	185.81	25400	-14.37	20240718	7960	173.24	20240206	25400	-14.37	20240718	7690	182.83	20231213	1.16	N	220100	500	110 억		567405	N	N	42	N	00	N
75	20240718	150920	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	21500	-1700	5	-7.33	54407891050	2317908	118.28	23450	25400	21500	30150	16250	23200	23472.87	2.57	0	7791	25900	24550	23550	22200	21200	24050	21700	111	6950	500	16240	50	1	22102155	4752	-70.72	7.45	12	10.49	-304.00	2887.00	25400	20240718	-15.35	7610	20230717	182.52	25400	-15.35	20240718	7960	170.10	20240206	25400	-15.35	20240718	7690	179.58	20231213	1.16	N	220100	500	110 억		567405	N	N	5448	N	00	N
76	20240718	140912	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	22400	-800	5	-3.45	45784637300	1923230	98.14	23450	25400	22100	30150	16250	23200	23806.20	2.57	0	-64168	25900	24550	23550	22200	21200	24050	21700	111	6950	500	16240	50	1	22102155	4951	-73.68	7.76	12	8.70	-304.00	2887.00	25400	20240718	-11.81	7610	20230717	194.35	25400	-11.81	20240718	7960	181.41	20240206	25400	-11.81	20240718	7690	191.29	20231213	1.16	N	220100	500	110 억		567405	N	N	5448	N	00	N
77	20240718	130915	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	23150	-50	5	-0.22	38232594000	1588015	81.04	23450	25400	22800	30150	16250	23200	24075.86	2.57	0	-117217	25900	24550	23550	22200	21200	24050	21700	111	6950	500	16240	50	1	22102155	5117	-76.15	8.02	12	7.18	-304.00	2887.00	25400	20240718	-8.86	7610	20230717	204.20	25400	-8.86	20240718	7960	190.83	20240206	25400	-8.86	20240718	7690	201.04	20231213	1.16	N	220100	500	110 억		567405	N	N	5448	N	00	N
78	20240718	120915	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	23450	250	2	1.08	36121127500	1497163	76.40	23450	25400	22800	30150	16250	23200	24126.55	2.57	0	-114299	25900	24550	23550	22200	21200	24050	21700	111	6950	500	16240	50	1	22102155	5183	-77.14	8.12	12	6.77	-304.00	2887.00	25400	20240718	-7.68	7610	20230717	208.15	25400	-7.68	20240718	7960	194.60	20240206	25400	-7.68	20240718	7690	204.94	20231213	1.16	N	220100	500	110 억		567405	N	N	5448	N	00	N
79	20240718	110922	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	23550	350	2	1.51	33416398900	1381472	70.50	23450	25400	22800	30150	16250	23200	24189.17	2.57	0	-115132	25900	24550	23550	22200	21200	24050	21700	111	6950	500	16240	50	1	22102155	5205	-77.47	8.16	12	6.25	-304.00	2887.00	25400	20240718	-7.28	7610	20230717	209.46	25400	-7.28	20240718	7960	195.85	20240206	25400	-7.28	20240718	7690	206.24	20231213	1.16	N	220100	500	110 억		567405	N	N	5448	N	00	N
80	20240718	100923	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	24300	1100	2	4.74	28289021650	1167286	59.57	23450	25400	22800	30150	16250	23200	24235.11	2.57	0	-113109	25900	24550	23550	22200	21200	24050	21700	111	6950	500	16240	50	1	22102155	5371	-79.93	8.42	12	5.28	-304.00	2887.00	25400	20240718	-4.33	7610	20230717	219.32	25400	-4.33	20240718	7960	205.28	20240206	25400	-4.33	20240718	7690	215.99	20231213	1.16	N	220100	500	110 억		567405	N	N	5448	N	00	N
81	20240718	090921	57	100.00	KOSDAQ		제약	N	N	N	N		N	23750	550	2	2.37	7756293200	329073	16.79	23450	24200	22800	30150	16250	23200	23570.43	2.57	0	-91134	25900	24550	23550	22200	21200	24050	21700	111	6950	500	16240	50	1	22102155	5249	-78.12	8.23	12	1.49	-304.00	2887.00	24900	20240717	-4.62	7610	20230717	212.09	24900	-4.62	20240717	7960	198.37	20240206	24900	-4.62	20240717	7690	208.84	20231213	1.16	N	220100	500	110 억		567405	N	N	5448	N	00	N
82	20240717	161000	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	23200	650	2	2.88	45343552000	1908565	127.16	23350	24900	22550	29300	15800	22550	23758.68	2.79	0	-57719	24283	23416	22683	21816	21083	23350	21750	111	6750	500	15780	50	1	22102155	5128	-76.32	8.04	12	8.64	-304.00	2887.00	24900	20240717	-6.83	7610	20230717	204.86	24900	-6.83	20240717	7960	191.46	20240206	24900	-6.83	20240717	7610	204.86	20230717	1.14	N	220100	500	110 억		617319	N	N	5448	N	00	N
83	20240717	151006	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	23250	700	2	3.10	44603660250	1876720	125.04	23350	24900	22550	29300	15800	22550	23767.09	2.79	0	-47566	24283	23416	22683	21816	21083	23350	21750	111	6750	500	15780	50	1	22102155	5139	-76.48	8.05	12	8.49	-304.00	2887.00	24900	20240717	-6.63	7610	20230717	205.52	24900	-6.63	20240717	7960	192.09	20240206	24900	-6.63	20240717	7610	205.52	20230717	1.14	N	220100	500	110 억		617319	N	N	1182	N	00	N
84	20240717	141002	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	22900	350	2	1.55	40831662400	1712794	114.12	23350	24900	22550	29300	15800	22550	23839.53	2.79	0	-70873	24283	23416	22683	21816	21083	23350	21750	111	6750	500	15780	50	1	22102155	5061	-75.33	7.93	12	7.75	-304.00	2887.00	24900	20240717	-8.03	7610	20230717	200.92	24900	-8.03	20240717	7960	187.69	20240206	24900	-8.03	20240717	7610	200.92	20230717	1.14	N	220100	500	110 억		617319	N	N	1182	N	00	N
85	20240717	131001	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	23800	1250	2	5.54	35856531550	1499867	99.93	23350	24900	22550	29300	15800	22550	23906.85	2.79	0	-82821	24283	23416	22683	21816	21083	23350	21750	111	6750	500	15780	50	1	22102155	5260	-78.29	8.24	12	6.79	-304.00	2887.00	24900	20240717	-4.42	7610	20230717	212.75	24900	-4.42	20240717	7960	198.99	20240206	24900	-4.42	20240717	7610	212.75	20230717	1.14	N	220100	500	110 억		617319	N	N	1182	N	00	N
86	20240717	121003	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	24050	1500	2	6.65	33974725000	1421065	94.68	23350	24900	22550	29300	15800	22550	23908.33	2.79	0	-67754	24283	23416	22683	21816	21083	23350	21750	111	6750	500	15780	50	1	22102155	5316	-79.11	8.33	12	6.43	-304.00	2887.00	24900	20240717	-3.41	7610	20230717	216.03	24900	-3.41	20240717	7960	202.14	20240206	24900	-3.41	20240717	7610	216.03	20230717	1.14	N	220100	500	110 억		617319	N	N	1182	N	00	N
87	20240717	111003	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	24250	1700	2	7.54	31827801350	1331849	88.74	23350	24900	22550	29300	15800	22550	23897.88	2.79	0	-55959	24283	23416	22683	21816	21083	23350	21750	111	6750	500	15780	50	1	22102155	5360	-79.77	8.40	12	6.03	-304.00	2887.00	24900	20240717	-2.61	7610	20230717	218.66	24900	-2.61	20240717	7960	204.65	20240206	24900	-2.61	20240717	7610	218.66	20230717	1.14	N	220100	500	110 억		617319	N	N	1182	N	00	N
88	20240717	101003	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	24200	1650	2	7.32	27676737550	1160248	77.30	23350	24900	22550	29300	15800	22550	23854.63	2.79	0	-79056	24283	23416	22683	21816	21083	23350	21750	111	6750	500	15780	50	1	22102155	5349	-79.61	8.38	12	5.25	-304.00	2887.00	24900	20240717	-2.81	7610	20230717	218.00	24900	-2.81	20240717	7960	204.02	20240206	24900	-2.81	20240717	7610	218.00	20230717	1.14	N	220100	500	110 억		617319	N	N	1182	N	00	N
89	20240717	090811	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	22700	150	2	0.67	4194055300	180699	12.04	23350	23600	22700	29300	15800	22550	23211.71	2.79	0	-48917	24283	23416	22683	21816	21083	23350	21750	111	6750	500	15780	50	1	22102155	5017	-74.67	7.86	12	0.82	-304.00	2887.00	23600	20240715	-3.81	7610	20230717	198.29	23600	0.00	20240715	7960	185.18	20240206	23600	-3.81	20240715	7610	198.29	20230717	1.14	N	220100	500	110 억		617319	N	N	1182	N	00	N
90	20240716	161004	57	100.00	KOSDAQ		제약	N	N	N	N		N	22550	-500	5	-2.17	33787367700	1491982	55.02	22550	23550	21950	29950	16150	23050	22646.04	3.27	0	-122449	25716	24382	22266	20932	18816	25050	21600	111	6900	500	16130	50	1	22102155	4984	-74.18	7.81	12	6.75	-304.00	2887.00	23600	20240715	-4.45	7610	20230717	196.32	23600	-4.45	20240715	7960	183.29	20240206	23600	-4.45	20240715	7610	196.32	20230717	1.31	N	220100	500	110 억		721728	N	N	1182	N	00	N
91	20240716	151015	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	-800	5	-3.47	32526045800	1435467	52.93	22550	23550	21950	29950	16150	23050	22658.80	3.27	0	-107790	25716	24382	22266	20932	18816	25050	21600	111	6900	500	16130	50	1	22102155	4918	-73.19	7.71	12	6.49	-304.00	2887.00	23600	20240715	-5.72	7610	20230717	192.38	23600	-5.72	20240715	7960	179.52	20240206	23600	-5.72	20240715	7610	192.38	20230717	1.31	N	220100	500	110 억		721728	N	N	4590	N	00	N
92	20240716	141011	57	100.00	KOSDAQ		제약	N	N	N	N		N	22350	-700	5	-3.04	29640443200	1305927	48.16	22550	23550	21950	29950	16150	23050	22696.80	3.27	0	-92784	25716	24382	22266	20932	18816	25050	21600	111	6900	500	16130	50	1	22102155	4940	-73.52	7.74	12	5.91	-304.00	2887.00	23600	20240715	-5.30	7610	20230717	193.69	23600	-5.30	20240715	7960	180.78	20240206	23600	-5.30	20240715	7610	193.69	20230717	1.31	N	220100	500	110 억		721728	N	N	4590	N	00	N
93	20240716	131010	57	100.00	KOSDAQ		제약	N	N	N	N		N	22700	-350	5	-1.52	26231266500	1153812	42.55	22550	23550	21950	29950	16150	23050	22734.37	3.27	0	-40104	25716	24382	22266	20932	18816	25050	21600	111	6900	500	16130	50	1	22102155	5017	-74.67	7.86	12	5.22	-304.00	2887.00	23600	20240715	-3.81	7610	20230717	198.29	23600	-3.81	20240715	7960	185.18	20240206	23600	-3.81	20240715	7610	198.29	20230717	1.31	N	220100	500	110 억		721728	N	N	4590	N	00	N
94	20240716	121008	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	-650	5	-2.82	23139435900	1016656	37.49	22550	23550	21950	29950	16150	23050	22760.27	3.27	0	1804	25716	24382	22266	20932	18816	25050	21600	111	6900	500	16130	50	1	22102155	4951	-73.68	7.76	12	4.60	-304.00	2887.00	23600	20240715	-5.08	7610	20230717	194.35	23600	-5.08	20240715	7960	181.41	20240206	23600	-5.08	20240715	7610	194.35	20230717	1.31	N	220100	500	110 억		721728	N	N	4590	N	00	N
95	20240716	111009	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	-650	5	-2.82	21123673650	926233	34.15	22550	23550	21950	29950	16150	23050	22805.94	3.27	0	-1508	25716	24382	22266	20932	18816	25050	21600	111	6900	500	16130	50	1	22102155	4951	-73.68	7.76	12	4.19	-304.00	2887.00	23600	20240715	-5.08	7610	20230717	194.35	23600	-5.08	20240715	7960	181.41	20240206	23600	-5.08	20240715	7610	194.35	20230717	1.31	N	220100	500	110 억		721728	N	N	4590	N	00	N
96	20240716	101010	57	100.00	KOSDAQ		제약	N	N	N	N		N	22450	-600	5	-2.60	15637022400	680570	25.10	22550	23550	22450	29950	16150	23050	22976.34	3.27	0	-9159	25716	24382	22266	20932	18816	25050	21600	111	6900	500	16130	50	1	22102155	4962	-73.85	7.78	12	3.08	-304.00	2887.00	23600	20240715	-4.87	7610	20230717	195.01	23600	-4.87	20240715	7960	182.04	20240206	23600	-4.87	20240715	7610	195.01	20230717	1.31	N	220100	500	110 억		721728	N	N	4590	N	00	N
97	20240716	091008	57	100.00	KOSDAQ		제약	N	N	N	N		N	22950	-100	5	-0.43	4370733950	191033	7.04	22550	23250	22550	29950	16150	23050	22879.26	3.27	0	14000	25716	24382	22266	20932	18816	25050	21600	111	6900	500	16130	50	1	22102155	5072	-75.49	7.95	12	0.86	-304.00	2887.00	23600	20240715	-2.75	7610	20230717	201.58	23600	-2.75	20240715	7960	188.32	20240206	23600	-2.75	20240715	7610	201.58	20230717	1.31	N	220100	500	110 억		721728	N	N	4590	N	00	N
98	20240715	160952	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	23050	2750	2	13.55	59883930500	2700651	122.23	20900	23600	20150	26350	14250	20300	22173.38	4.11	0	-34333	22266	21282	19916	18932	17566	21775	19425	111	6050	500	14210	50	1	22102155	5095	-75.82	7.98	12	12.22	-304.00	2887.00	23600	20240715	-2.33	7610	20230717	202.89	23600	-2.33	20240715	7960	189.57	20240206	23600	-2.33	20240715	7610	202.89	20230717	1.17	N	220100	500	110 억		908447	N	N	4590	N	00	N
99	20240715	151000	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	22900	2600	2	12.81	58639774950	2646409	119.77	20900	23600	20150	26350	14250	20300	22158.24	4.11	0	-26719	22266	21282	19916	18932	17566	21775	19425	111	6050	500	14210	50	1	22102155	5061	-75.33	7.93	12	11.97	-304.00	2887.00	23600	20240715	-2.97	7610	20230717	200.92	23600	-2.97	20240715	7960	187.69	20240206	23600	-2.97	20240715	7610	200.92	20230717	1.17	N	220100	500	110 억		908447	N	N	1097	N	00	N
100	20240715	140958	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	23200	2900	2	14.29	52411734200	2375540	107.51	20900	23600	20150	26350	14250	20300	22063.08	4.11	0	-45286	22266	21282	19916	18932	17566	21775	19425	111	6050	500	14210	50	1	22102155	5128	-76.32	8.04	12	10.75	-304.00	2887.00	23600	20240715	-1.69	7610	20230717	204.86	23600	-1.69	20240715	7960	191.46	20240206	23600	-1.69	20240715	7610	204.86	20230717	1.17	N	220100	500	110 억		908447	N	N	1097	N	00	N
101	20240715	131000	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	22950	2650	2	13.05	42450496100	1945260	88.04	20900	23050	20150	26350	14250	20300	21822.53	4.11	0	-11742	22266	21282	19916	18932	17566	21775	19425	111	6050	500	14210	50	1	22102155	5072	-75.49	7.95	12	8.80	-304.00	2887.00	23050	20240715	-0.43	7610	20230717	201.58	23050	-0.43	20240715	7960	188.32	20240206	23050	-0.43	20240715	7610	201.58	20230717	1.17	N	220100	500	110 억		908447	N	N	1097	N	00	N
102	20240715	120958	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	22450	2150	2	10.59	37190626150	1714307	77.59	20900	22900	20150	26350	14250	20300	21694.26	4.11	0	-42063	22266	21282	19916	18932	17566	21775	19425	111	6050	500	14210	50	1	22102155	4962	-73.85	7.78	12	7.76	-304.00	2887.00	22900	20240715	-1.97	7610	20230717	195.01	22900	-1.97	20240715	7960	182.04	20240206	22900	-1.97	20240715	7610	195.01	20230717	1.17	N	220100	500	110 억		908447	N	N	1097	N	00	N
103	20240715	110958	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	22200	1900	2	9.36	31017304200	1440257	65.18	20900	22550	20150	26350	14250	20300	21535.95	4.11	0	-59306	22266	21282	19916	18932	17566	21775	19425	111	6050	500	14210	50	1	22102155	4907	-73.03	7.69	12	6.52	-304.00	2887.00	22550	20240715	-1.55	7610	20230717	191.72	22550	-1.55	20240715	7960	178.89	20240206	22550	-1.55	20240715	7610	191.72	20230717	1.17	N	220100	500	110 억		908447	N	N	1097	N	00	N
104	20240715	100957	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	21950	1650	2	8.13	24161842000	1132411	51.25	20900	22350	20150	26350	14250	20300	21336.64	4.11	0	-46036	22266	21282	19916	18932	17566	21775	19425	111	6050	500	14210	50	1	22102155	4851	-72.20	7.60	12	5.12	-304.00	2887.00	22350	20240715	-1.79	7610	20230717	188.44	22350	-1.79	20240715	7960	175.75	20240206	22350	-1.79	20240715	7610	188.44	20230717	1.17	N	220100	500	110 억		908447	N	N	1097	N	00	N
105	20240715	090959	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	21000	700	2	3.45	5007588600	243976	11.04	20900	21000	20150	26350	14250	20300	20524.92	4.11	0	-46171	22266	21282	19916	18932	17566	21775	19425	111	6050	500	14210	50	1	22102155	4641	-69.08	7.27	12	1.10	-304.00	2887.00	21000	20240715	0.00	7610	20230717	175.95	21000	0.00	20240715	7960	163.82	20240206	21000	0.00	20240715	7610	175.95	20230717	1.17	N	220100	500	110 억		908447	N	N	1097	N	00	N
106	20240712	160950	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	20300	1510	2	8.04	43773895670	2193664	182.21	18600	20900	18550	24400	13160	18790	19954.25	3.24	0	201205	20383	19586	18963	18166	17543	19275	17855	111	5610	500	13150	50	1	22102155	4487	-66.78	7.03	12	9.93	-304.00	2887.00	20900	20240712	-2.87	7610	20230717	166.75	20900	-2.87	20240712	7960	155.03	20240206	20900	-2.87	20240712	7610	166.75	20230717	1.18	N	220100	500	110 억		715922	N	N	1097	N	00	N
107	20240712	150957	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	20200	1410	2	7.50	42213945870	2116680	175.81	18600	20900	18550	24400	13160	18790	19943.73	3.24	0	219250	20383	19586	18963	18166	17543	19275	17855	111	5610	500	13150	50	1	22102155	4465	-66.45	7.00	12	9.58	-304.00	2887.00	20900	20240712	-3.35	7610	20230717	165.44	20900	-3.35	20240712	7960	153.77	20240206	20900	-3.35	20240712	7610	165.44	20230717	1.18	N	220100	500	110 억		715922	N	N	540	N	00	N
108	20240712	141000	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	20250	1460	2	7.77	37232152570	1868751	155.22	18600	20900	18550	24400	13160	18790	19923.83	3.24	0	209559	20383	19586	18963	18166	17543	19275	17855	111	5610	500	13150	50	1	22102155	4476	-66.61	7.01	12	8.46	-304.00	2887.00	20900	20240712	-3.11	7610	20230717	166.10	20900	-3.11	20240712	7960	154.40	20240206	20900	-3.11	20240712	7610	166.10	20230717	1.18	N	220100	500	110 억		715922	N	N	540	N	00	N
109	20240712	130954	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	20350	1560	2	8.30	33928389820	1706068	141.71	18600	20900	18550	24400	13160	18790	19887.19	3.24	0	174971	20383	19586	18963	18166	17543	19275	17855	111	5610	500	13150	50	1	22102155	4498	-66.94	7.05	12	7.72	-304.00	2887.00	20900	20240712	-2.63	7610	20230717	167.41	20900	-2.63	20240712	7960	155.65	20240206	20900	-2.63	20240712	7610	167.41	20230717	1.18	N	220100	500	110 억		715922	N	N	540	N	00	N
110	20240712	120955	57	100.00	KOSDAQ		제약	N	N	N	N		N	19960	1170	2	6.23	19555509750	1002825	83.29	18600	20150	18550	24400	13160	18790	19500.75	3.24	0	135840	20383	19586	18963	18166	17543	19275	17855	111	5610	500	13150	10	1	22102155	4412	-65.66	6.91	12	4.54	-304.00	2887.00	20250	20240709	-1.43	7610	20230717	162.29	20250	-1.43	20240709	7960	150.75	20240206	20250	-1.43	20240709	7610	162.29	20230717	1.18	N	220100	500	110 억		715922	N	N	540	N	00	N
111	20240712	110953	57	100.00	KOSDAQ		제약	N	N	N	N		N	19720	930	2	4.95	12360964930	640357	53.19	18600	19750	18550	24400	13160	18790	19303.62	3.24	0	62128	20383	19586	18963	18166	17543	19275	17855	111	5610	500	13150	10	1	22102155	4359	-64.87	6.83	12	2.90	-304.00	2887.00	20250	20240709	-2.62	7610	20230717	159.13	20250	-2.62	20240709	7960	147.74	20240206	20250	-2.62	20240709	7610	159.13	20230717	1.18	N	220100	500	110 억		715922	N	N	540	N	00	N
112	20240712	100954	57	100.00	KOSDAQ		제약	N	N	N	N		N	19190	400	2	2.13	7799704110	406811	33.79	18600	19550	18550	24400	13160	18790	19173.24	3.24	0	30438	20383	19586	18963	18166	17543	19275	17855	111	5610	500	13150	10	1	22102155	4241	-63.12	6.65	12	1.84	-304.00	2887.00	20250	20240709	-5.23	7610	20230717	152.17	20250	-5.23	20240709	7960	141.08	20240206	20250	-5.23	20240709	7610	152.17	20230717	1.18	N	220100	500	110 억		715922	N	N	540	N	00	N
113	20240712	090951	57	100.00	KOSDAQ		제약	N	N	N	N		N	18970	180	2	0.96	1363727520	72179	6.00	18600	19200	18550	24400	13160	18790	18894.36	3.24	0	12003	20383	19586	18963	18166	17543	19275	17855	111	5610	500	13150	10	1	22102155	4193	-62.40	6.57	12	0.33	-304.00	2887.00	20250	20240709	-6.32	7610	20230717	149.28	20250	-6.32	20240709	7960	138.32	20240206	20250	-6.32	20240709	7610	149.28	20230717	1.18	N	220100	500	110 억		715922	N	N	540	N	00	N
114	20240711	160947	57	100.00	KOSDAQ		제약	N	N	N	N		N	18790	-830	5	-4.23	22733189850	1200226	71.86	19590	19760	18340	25500	13740	19620	18940.78	4.14	0	-209522	20840	20230	19320	18710	17800	20535	19015	111	5880	500	13730	10	1	22102155	4153	-61.81	6.51	12	5.43	-304.00	2887.00	20250	20240709	-7.21	7610	20230717	146.91	20250	-7.21	20240709	7960	136.06	20240206	20250	-7.21	20240709	7610	146.91	20230717	1.07	N	220100	500	110 억		914419	N	N	540	N	00	N
115	20240711	150953	57	100.00	KOSDAQ		제약	N	N	N	N		N	18570	-1050	5	-5.35	22005597760	1161376	69.53	19590	19760	18340	25500	13740	19620	18947.82	4.14	0	-204505	20840	20230	19320	18710	17800	20535	19015	111	5880	500	13730	10	1	22102155	4104	-61.09	6.43	12	5.25	-304.00	2887.00	20250	20240709	-8.30	7610	20230717	144.02	20250	-8.30	20240709	7960	133.29	20240206	20250	-8.30	20240709	7610	144.02	20230717	1.07	N	220100	500	110 억		914419	N	N	39941	N	00	N
116	20240711	140954	57	100.00	KOSDAQ		제약	N	N	N	N		N	18730	-890	5	-4.54	20423250510	1076485	64.45	19590	19760	18340	25500	13740	19620	18972.12	4.14	0	-197473	20840	20230	19320	18710	17800	20535	19015	111	5880	500	13730	10	1	22102155	4140	-61.61	6.49	12	4.87	-304.00	2887.00	20250	20240709	-7.51	7610	20230717	146.12	20250	-7.51	20240709	7960	135.30	20240206	20250	-7.51	20240709	7610	146.12	20230717	1.07	N	220100	500	110 억		914419	N	N	39941	N	00	N
117	20240711	130952	57	100.00	KOSDAQ		제약	N	N	N	N		N	18500	-1120	5	-5.71	17839298310	936726	56.08	19590	19760	18470	25500	13740	19620	19044.26	4.14	0	-177711	20840	20230	19320	18710	17800	20535	19015	111	5880	500	13730	10	1	22102155	4089	-60.86	6.41	12	4.24	-304.00	2887.00	20250	20240709	-8.64	7610	20230717	143.10	20250	-8.64	20240709	7960	132.41	20240206	20250	-8.64	20240709	7610	143.10	20230717	1.07	N	220100	500	110 억		914419	N	N	39941	N	00	N
118	20240711	120951	57	100.00	KOSDAQ		제약	N	N	N	N		N	18640	-980	5	-4.99	15627630330	817944	48.97	19590	19760	18560	25500	13740	19620	19105.94	4.14	0	-151971	20840	20230	19320	18710	17800	20535	19015	111	5880	500	13730	10	1	22102155	4120	-61.32	6.46	12	3.70	-304.00	2887.00	20250	20240709	-7.95	7610	20230717	144.94	20250	-7.95	20240709	7960	134.17	20240206	20250	-7.95	20240709	7610	144.94	20230717	1.07	N	220100	500	110 억		914419	N	N	39941	N	00	N
119	20240711	110947	57	100.00	KOSDAQ		제약	N	N	N	N		N	18800	-820	5	-4.18	12861575930	669790	40.10	19590	19760	18720	25500	13740	19620	19202.35	4.14	0	-119332	20840	20230	19320	18710	17800	20535	19015	111	5880	500	13730	10	1	22102155	4155	-61.84	6.51	12	3.03	-304.00	2887.00	20250	20240709	-7.16	7610	20230717	147.04	20250	-7.16	20240709	7960	136.18	20240206	20250	-7.16	20240709	7610	147.04	20230717	1.07	N	220100	500	110 억		914419	N	N	39941	N	00	N
120	20240711	100950	57	100.00	KOSDAQ		제약	N	N	N	N		N	19610	-10	5	-0.05	7215153190	372837	22.32	19590	19760	18950	25500	13740	19620	19351.98	4.14	0	-36823	20840	20230	19320	18710	17800	20535	19015	111	5880	500	13730	10	1	22102155	4334	-64.51	6.79	12	1.69	-304.00	2887.00	20250	20240709	-3.16	7610	20230717	157.69	20250	-3.16	20240709	7960	146.36	20240206	20250	-3.16	20240709	7610	157.69	20230717	1.07	N	220100	500	110 억		914419	N	N	39941	N	00	N
121	20240711	090947	57	100.00	KOSDAQ		제약	N	N	N	N		N	19050	-570	5	-2.91	2897222430	150591	9.02	19590	19590	19020	25500	13740	19620	19238.82	4.14	0	-41225	20840	20230	19320	18710	17800	20535	19015	111	5880	500	13730	10	1	22102155	4210	-62.66	6.60	12	0.68	-304.00	2887.00	20250	20240709	-5.93	7610	20230717	150.33	20250	-5.93	20240709	7960	139.32	20240206	20250	-5.93	20240709	7610	150.33	20230717	1.07	N	220100	500	110 억		914419	N	N	39941	N	00	N
122	20240710	160944	57	100.00	KOSDAQ		제약	N	N	N	N		N	19620	430	2	2.24	31878830560	1662258	35.14	19000	19930	18410	24900	13440	19190	19177.54	4.98	0	-214287	22023	20606	18833	17416	15643	21315	18125	111	5710	500	13430	10	1	22102155	4336	-64.54	6.80	12	7.52	-304.00	2887.00	20250	20240709	-3.11	7610	20230717	157.82	20250	-3.11	20240709	7960	146.48	20240206	20250	-3.11	20240709	7610	157.82	20230717	1.12	N	220100	500	110 억		1100631	N	N	39941	N	00	N
123	20240710	150947	57	100.00	KOSDAQ		제약	N	N	N	N		N	19570	380	2	1.98	30732417770	1603792	33.90	19000	19930	18410	24900	13440	19190	19162.35	4.98	0	-198402	22023	20606	18833	17416	15643	21315	18125	111	5710	500	13430	10	1	22102155	4325	-64.38	6.78	12	7.26	-304.00	2887.00	20250	20240709	-3.36	7610	20230717	157.16	20250	-3.36	20240709	7960	145.85	20240206	20250	-3.36	20240709	7610	157.16	20230717	1.12	N	220100	500	110 억		1100631	N	N	57223	N	00	N
124	20240710	140947	57	100.00	KOSDAQ		제약	N	N	N	N		N	19830	640	2	3.34	26948902980	1409923	29.80	19000	19930	18410	24900	13440	19190	19113.74	4.98	0	-202717	22023	20606	18833	17416	15643	21315	18125	111	5710	500	13430	10	1	22102155	4383	-65.23	6.87	12	6.38	-304.00	2887.00	20250	20240709	-2.07	7610	20230717	160.58	20250	-2.07	20240709	7960	149.12	20240206	20250	-2.07	20240709	7610	160.58	20230717	1.12	N	220100	500	110 억		1100631	N	N	57223	N	00	N
125	20240710	130947	57	100.00	KOSDAQ		제약	N	N	N	N		N	19280	90	2	0.47	18881091630	999380	21.13	19000	19360	18410	24900	13440	19190	18892.80	4.98	0	-168253	22023	20606	18833	17416	15643	21315	18125	111	5710	500	13430	10	1	22102155	4261	-63.42	6.68	12	4.52	-304.00	2887.00	20250	20240709	-4.79	7610	20230717	153.35	20250	-4.79	20240709	7960	142.21	20240206	20250	-4.79	20240709	7610	153.35	20230717	1.12	N	220100	500	110 억		1100631	N	N	57223	N	00	N
126	20240710	120945	57	100.00	KOSDAQ		제약	N	N	N	N		N	19160	-30	5	-0.16	16514345300	875967	18.52	19000	19350	18410	24900	13440	19190	18852.70	4.98	0	-158899	22023	20606	18833	17416	15643	21315	18125	111	5710	500	13430	10	1	22102155	4235	-63.03	6.64	12	3.96	-304.00	2887.00	20250	20240709	-5.38	7610	20230717	151.77	20250	-5.38	20240709	7960	140.70	20240206	20250	-5.38	20240709	7610	151.77	20230717	1.12	N	220100	500	110 억		1100631	N	N	57223	N	00	N
127	20240710	110947	57	100.00	KOSDAQ		제약	N	N	N	N		N	19160	-30	5	-0.16	14196882390	754528	15.95	19000	19350	18410	24900	13440	19190	18815.58	4.98	0	-123202	22023	20606	18833	17416	15643	21315	18125	111	5710	500	13430	10	1	22102155	4235	-63.03	6.64	12	3.41	-304.00	2887.00	20250	20240709	-5.38	7610	20230717	151.77	20250	-5.38	20240709	7960	140.70	20240206	20250	-5.38	20240709	7610	151.77	20230717	1.12	N	220100	500	110 억		1100631	N	N	57223	N	00	N
128	20240710	100941	57	100.00	KOSDAQ		제약	N	N	N	N		N	19050	-140	5	-0.73	10396089530	555793	11.75	19000	19060	18410	24900	13440	19190	18704.96	4.98	0	-62987	22023	20606	18833	17416	15643	21315	18125	111	5710	500	13430	10	1	22102155	4210	-62.66	6.60	12	2.51	-304.00	2887.00	20250	20240709	-5.93	7610	20230717	150.33	20250	-5.93	20240709	7960	139.32	20240206	20250	-5.93	20240709	7610	150.33	20230717	1.12	N	220100	500	110 억		1100631	N	N	57223	N	00	N
129	20240710	090948	57	100.00	KOSDAQ		제약	N	N	N	N		N	18520	-670	5	-3.49	4888814770	262110	5.54	19000	19000	18410	24900	13440	19190	18651.76	4.98	0	-64181	22023	20606	18833	17416	15643	21315	18125	111	5710	500	13430	10	1	22102155	4093	-60.92	6.41	12	1.19	-304.00	2887.00	20250	20240709	-8.54	7610	20230717	143.36	20250	-8.54	20240709	7960	132.66	20240206	20250	-8.54	20240709	7610	143.36	20230717	1.12	N	220100	500	110 억		1100631	N	N	57223	N	00	N
130	20240709	160941	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	19190	2310	2	13.68	90642783160	4705362	680.85	17100	20250	17060	21900	11820	16880	19264.29	2.70	0	537885	18300	17590	17050	16340	15800	17320	16070	111	5020	500	11810	10	1	22102155	4241	-63.12	6.65	12	21.29	-304.00	2887.00	20250	20240709	-5.23	7610	20230717	152.17	20250	-5.23	20240709	7960	141.08	20240206	20250	-5.23	20240709	7610	152.17	20230717	1.01	N	220100	500	110 억		596190	N	N	57223	N	00	N
131	20240709	150945	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	19090	2210	2	13.09	88525187580	4594736	664.84	17100	20250	17060	21900	11820	16880	19267.17	2.70	0	556655	18300	17590	17050	16340	15800	17320	16070	111	5020	500	11810	10	1	22102155	4219	-62.80	6.61	12	20.79	-304.00	2887.00	20250	20240709	-5.73	7610	20230717	150.85	20250	-5.73	20240709	7960	139.82	20240206	20250	-5.73	20240709	7610	150.85	20230717	1.01	N	220100	500	110 억		596190	N	N	2299	N	00	N
132	20240709	140946	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	19600	2720	2	16.11	80511910460	4180261	604.87	17100	20250	17060	21900	11820	16880	19260.59	2.70	0	542117	18300	17590	17050	16340	15800	17320	16070	111	5020	500	11810	10	1	22102155	4332	-64.47	6.79	12	18.91	-304.00	2887.00	20250	20240709	-3.21	7610	20230717	157.56	20250	-3.21	20240709	7960	146.23	20240206	20250	-3.21	20240709	7610	157.56	20230717	1.01	N	220100	500	110 억		596190	N	N	2299	N	00	N
133	20240709	130948	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	19220	2340	2	13.86	73261135140	3806584	550.80	17100	20250	17060	21900	11820	16880	19246.52	2.70	0	478726	18300	17590	17050	16340	15800	17320	16070	111	5020	500	11810	10	1	22102155	4248	-63.22	6.66	12	17.22	-304.00	2887.00	20250	20240709	-5.09	7610	20230717	152.56	20250	-5.09	20240709	7960	141.46	20240206	20250	-5.09	20240709	7610	152.56	20230717	1.01	N	220100	500	110 억		596190	N	N	2299	N	00	N
134	20240709	120949	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	19170	2290	2	13.57	67762893750	3517999	509.04	17100	20250	17060	21900	11820	16880	19262.45	2.70	0	461460	18300	17590	17050	16340	15800	17320	16070	111	5020	500	11810	10	1	22102155	4237	-63.06	6.64	12	15.92	-304.00	2887.00	20250	20240709	-5.33	7610	20230717	151.91	20250	-5.33	20240709	7960	140.83	20240206	20250	-5.33	20240709	7610	151.91	20230717	1.01	N	220100	500	110 억		596190	N	N	2299	N	00	N
135	20240709	110950	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	19280	2400	2	14.22	63539232510	3298857	477.33	17100	20250	17060	21900	11820	16880	19261.71	2.70	0	448641	18300	17590	17050	16340	15800	17320	16070	111	5020	500	11810	10	1	22102155	4261	-63.42	6.68	12	14.93	-304.00	2887.00	20250	20240709	-4.79	7610	20230717	153.35	20250	-4.79	20240709	7960	142.21	20240206	20250	-4.79	20240709	7610	153.35	20230717	1.01	N	220100	500	110 억		596190	N	N	2299	N	00	N
136	20240709	100946	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	19890	3010	2	17.83	53284914470	2777150	401.84	17100	20250	17060	21900	11820	16880	19187.74	2.70	0	410009	18300	17590	17050	16340	15800	17320	16070	111	5020	500	11810	10	1	22102155	4396	-65.43	6.89	12	12.57	-304.00	2887.00	20250	20240709	-1.78	7610	20230717	161.37	20250	-1.78	20240709	7960	149.87	20240206	20250	-1.78	20240709	7610	161.37	20230717	1.01	N	220100	500	110 억		596190	N	N	2299	N	00	N
137	20240709	090944	57	100.00	KOSDAQ		제약	N	N	N	N		N	18090	1210	2	7.17	5207541500	293696	42.50	17100	18190	17060	21900	11820	16880	17733.97	2.70	0	67446	18300	17590	17050	16340	15800	17320	16070	111	5020	500	11810	10	1	22102155	3998	-59.51	6.27	12	1.33	-304.00	2887.00	18200	20240703	-0.60	7610	20230717	137.71	18200	-0.60	20240703	7960	127.26	20240206	18200	-0.60	20240703	7610	137.71	20230717	1.01	N	220100	500	110 억		596190	N	N	2299	N	00	N
138	20240708	160938	57	100.00	KOSDAQ		제약	N	N	N	N		N	16880	-110	5	-0.65	11833754040	688545	49.53	17100	17760	16510	22050	11900	16990	17187.19	2.78	0	-25921	18603	17796	17283	16476	15963	17540	16220	111	5060	500	11890	10	1	22102155	3731	-55.53	5.85	12	3.12	-304.00	2887.00	18200	20240703	-7.25	7610	20230717	121.81	18200	-7.25	20240703	7960	112.06	20240206	18200	-7.25	20240703	7610	121.81	20230717	1.06	N	220100	500	110 억		614537	N	N	2299	N	00	N
139	20240708	150939	57	100.00	KOSDAQ		제약	N	N	N	N		N	16940	-50	5	-0.29	11074313250	643489	46.29	17100	17760	16510	22050	11900	16990	17210.00	2.78	0	-23584	18603	17796	17283	16476	15963	17540	16220	111	5060	500	11890	10	1	22102155	3744	-55.72	5.87	12	2.91	-304.00	2887.00	18200	20240703	-6.92	7610	20230717	122.60	18200	-6.92	20240703	7960	112.81	20240206	18200	-6.92	20240703	7610	122.60	20230717	1.06	N	220100	500	110 억		614537	N	N	83500	N	00	N
140	20240708	140942	57	100.00	KOSDAQ		제약	N	N	N	N		N	17110	120	2	0.71	9545288920	553694	39.83	17100	17760	16510	22050	11900	16990	17239.55	2.78	0	-2603	18603	17796	17283	16476	15963	17540	16220	111	5060	500	11890	10	1	22102155	3782	-56.28	5.93	12	2.51	-304.00	2887.00	18200	20240703	-5.99	7610	20230717	124.84	18200	-5.99	20240703	7960	114.95	20240206	18200	-5.99	20240703	7610	124.84	20230717	1.06	N	220100	500	110 억		614537	N	N	83500	N	00	N
141	20240708	130938	57	100.00	KOSDAQ		제약	N	N	N	N		N	17200	210	2	1.24	9050872890	524929	37.76	17100	17760	16510	22050	11900	16990	17242.38	2.78	0	6599	18603	17796	17283	16476	15963	17540	16220	111	5060	500	11890	10	1	22102155	3802	-56.58	5.96	12	2.38	-304.00	2887.00	18200	20240703	-5.49	7610	20230717	126.02	18200	-5.49	20240703	7960	116.08	20240206	18200	-5.49	20240703	7610	126.02	20230717	1.06	N	220100	500	110 억		614537	N	N	83500	N	00	N
142	20240708	120940	57	100.00	KOSDAQ		제약	N	N	N	N		N	17140	150	2	0.88	8268455500	479378	34.48	17100	17760	16510	22050	11900	16990	17248.62	2.78	0	-1598	18603	17796	17283	16476	15963	17540	16220	111	5060	500	11890	10	1	22102155	3788	-56.38	5.94	12	2.17	-304.00	2887.00	18200	20240703	-5.82	7610	20230717	125.23	18200	-5.82	20240703	7960	115.33	20240206	18200	-5.82	20240703	7610	125.23	20230717	1.06	N	220100	500	110 억		614537	N	N	83500	N	00	N
143	20240708	110937	57	100.00	KOSDAQ		제약	N	N	N	N		N	17420	430	2	2.53	7559707320	438337	31.53	17100	17760	16510	22050	11900	16990	17246.69	2.78	0	6552	18603	17796	17283	16476	15963	17540	16220	111	5060	500	11890	10	1	22102155	3850	-57.30	6.03	12	1.98	-304.00	2887.00	18200	20240703	-4.29	7610	20230717	128.91	18200	-4.29	20240703	7960	118.84	20240206	18200	-4.29	20240703	7610	128.91	20230717	1.06	N	220100	500	110 억		614537	N	N	83500	N	00	N
144	20240708	100937	57	100.00	KOSDAQ		제약	N	N	N	N		N	17140	150	2	0.88	6423032340	372462	26.79	17100	17760	16510	22050	11900	16990	17245.21	2.78	0	16767	18603	17796	17283	16476	15963	17540	16220	111	5060	500	11890	10	1	22102155	3788	-56.38	5.94	12	1.69	-304.00	2887.00	18200	20240703	-5.82	7610	20230717	125.23	18200	-5.82	20240703	7960	115.33	20240206	18200	-5.82	20240703	7610	125.23	20230717	1.06	N	220100	500	110 억		614537	N	N	83500	N	00	N
145	20240708	090937	57	100.00	KOSDAQ		제약	N	N	N	N		N	17100	110	2	0.65	1138347560	66347	4.77	17100	17370	16950	22050	11900	16990	17159.00	2.78	0	-660	18603	17796	17283	16476	15963	17540	16220	111	5060	500	11890	10	1	22102155	3779	-56.25	5.92	12	0.30	-304.00	2887.00	18200	20240703	-6.04	7610	20230717	124.70	18200	-6.04	20240703	7960	114.82	20240206	18200	-6.04	20240703	7610	124.70	20230717	1.06	N	220100	500	110 억		614537	N	N	83500	N	00	N
146	20240705	160932	57	100.00	KOSDAQ		제약	N	N	N	N		N	16990	-260	5	-1.51	24108150070	1380473	175.70	17100	18090	16770	22400	12080	17250	17463.84	2.48	0	79890	18356	17802	17366	16812	16376	17585	16595	111	5150	500	12070	10	1	22102155	3755	-55.89	5.89	12	6.25	-304.00	2887.00	18200	20240703	-6.65	7610	20230717	123.26	18200	-6.65	20240703	7960	113.44	20240206	18200	-6.65	20240703	7610	123.26	20230717	0.96	N	220100	500	110 억		547469	N	N	83500	N	00	N
147	20240705	150936	57	100.00	KOSDAQ		제약	N	N	N	N		N	17000	-250	5	-1.45	23685656630	1355626	172.54	17100	18090	16770	22400	12080	17250	17472.12	2.48	0	77776	18356	17802	17366	16812	16376	17585	16595	111	5150	500	12070	10	1	22102155	3757	-55.92	5.89	12	6.13	-304.00	2887.00	18200	20240703	-6.59	7610	20230717	123.39	18200	-6.59	20240703	7960	113.57	20240206	18200	-6.59	20240703	7610	123.39	20230717	0.96	N	220100	500	110 억		547469	N	N	184	N	00	N
148	20240705	140938	57	100.00	KOSDAQ		제약	N	N	N	N		N	16910	-340	5	-1.97	21030845020	1198683	152.56	17100	18090	16900	22400	12080	17250	17544.96	2.48	0	68005	18356	17802	17366	16812	16376	17585	16595	111	5150	500	12070	10	1	22102155	3737	-55.62	5.86	12	5.42	-304.00	2887.00	18200	20240703	-7.09	7610	20230717	122.21	18200	-7.09	20240703	7960	112.44	20240206	18200	-7.09	20240703	7610	122.21	20230717	0.96	N	220100	500	110 억		547469	N	N	184	N	00	N
149	20240705	130935	57	100.00	KOSDAQ		제약	N	N	N	N		N	17340	90	2	0.52	18504413040	1051330	133.81	17100	18090	16990	22400	12080	17250	17600.96	2.48	0	80200	18356	17802	17366	16812	16376	17585	16595	111	5150	500	12070	10	1	22102155	3833	-57.04	6.01	12	4.76	-304.00	2887.00	18200	20240703	-4.73	7610	20230717	127.86	18200	-4.73	20240703	7960	117.84	20240206	18200	-4.73	20240703	7610	127.86	20230717	0.96	N	220100	500	110 억		547469	N	N	184	N	00	N
150	20240705	120936	57	100.00	KOSDAQ		제약	N	N	N	N		N	17070	-180	5	-1.04	16867671760	955970	121.67	17100	18090	16990	22400	12080	17250	17644.57	2.48	0	78347	18356	17802	17366	16812	16376	17585	16595	111	5150	500	12070	10	1	22102155	3773	-56.15	5.91	12	4.33	-304.00	2887.00	18200	20240703	-6.21	7610	20230717	124.31	18200	-6.21	20240703	7960	114.45	20240206	18200	-6.21	20240703	7610	124.31	20230717	0.96	N	220100	500	110 억		547469	N	N	184	N	00	N
151	20240705	110933	57	100.00	KOSDAQ		제약	N	N	N	N		N	17160	-90	5	-0.52	14275506060	804487	102.39	17100	18090	16990	22400	12080	17250	17744.86	2.48	0	76289	18356	17802	17366	16812	16376	17585	16595	111	5150	500	12070	10	1	22102155	3793	-56.45	5.94	12	3.64	-304.00	2887.00	18200	20240703	-5.71	7610	20230717	125.49	18200	-5.71	20240703	7960	115.58	20240206	18200	-5.71	20240703	7610	125.49	20230717	0.96	N	220100	500	110 억		547469	N	N	184	N	00	N
152	20240705	100933	57	100.00	KOSDAQ		제약	N	N	N	N		N	17880	630	2	3.65	9328753240	523574	66.64	17100	18090	16990	22400	12080	17250	17817.46	2.48	0	81780	18356	17802	17366	16812	16376	17585	16595	111	5150	500	12070	10	1	22102155	3952	-58.82	6.19	12	2.37	-304.00	2887.00	18200	20240703	-1.76	7610	20230717	134.95	18200	-1.76	20240703	7960	124.62	20240206	18200	-1.76	20240703	7610	134.95	20230717	0.96	N	220100	500	110 억		547469	N	N	184	N	00	N
153	20240705	090934	57	100.00	KOSDAQ		제약	N	N	N	N		N	17550	300	2	1.74	638806830	37054	4.72	17100	17590	16990	22400	12080	17250	17239.89	2.48	0	6699	18356	17802	17366	16812	16376	17585	16595	111	5150	500	12070	10	1	22102155	3879	-57.73	6.08	12	0.17	-304.00	2887.00	18200	20240703	-3.57	7610	20230717	130.62	18200	-3.57	20240703	7960	120.48	20240206	18200	-3.57	20240703	7610	130.62	20230717	0.96	N	220100	500	110 억		547469	N	N	184	N	00	N
154	20240704	160929	57	100.00	KOSDAQ		제약	N	N	N	N		N	17250	-280	5	-1.60	13517265810	780712	48.21	17410	17920	16930	22750	12280	17530	17313.66	2.50	0	-7710	19090	18310	17420	16640	15750	17865	16195	111	5220	500	12270	10	1	22102155	3813	-56.74	5.98	12	3.53	-304.00	2887.00	18200	20240703	-5.22	7610	20230717	126.68	18200	-5.22	20240703	7960	116.71	20240206	18200	-5.22	20240703	7610	126.68	20230717	1.04	N	220100	500	110 억		552888	N	N	184	N	00	N
155	20240704	150933	57	100.00	KOSDAQ		제약	N	N	N	N		N	17220	-310	5	-1.77	13006875360	751141	46.38	17410	17920	16930	22750	12280	17530	17315.70	2.50	0	-4247	19090	18310	17420	16640	15750	17865	16195	111	5220	500	12270	10	1	22102155	3806	-56.64	5.96	12	3.40	-304.00	2887.00	18200	20240703	-5.38	7610	20230717	126.28	18200	-5.38	20240703	7960	116.33	20240206	18200	-5.38	20240703	7610	126.28	20230717	1.04	N	220100	500	110 억		552888	N	N	500	N	00	N
156	20240704	140932	57	100.00	KOSDAQ		제약	N	N	N	N		N	17030	-500	5	-2.85	11751499180	677522	41.84	17410	17920	16930	22750	12280	17530	17344.39	2.50	0	-15209	19090	18310	17420	16640	15750	17865	16195	111	5220	500	12270	10	1	22102155	3764	-56.02	5.90	12	3.07	-304.00	2887.00	18200	20240703	-6.43	7610	20230717	123.78	18200	-6.43	20240703	7960	113.94	20240206	18200	-6.43	20240703	7610	123.78	20230717	1.04	N	220100	500	110 억		552888	N	N	500	N	00	N
157	20240704	130932	57	100.00	KOSDAQ		제약	N	N	N	N		N	17100	-430	5	-2.45	10299536490	592312	36.57	17410	17920	17050	22750	12280	17530	17388.32	2.50	0	-11375	19090	18310	17420	16640	15750	17865	16195	111	5220	500	12270	10	1	22102155	3779	-56.25	5.92	12	2.68	-304.00	2887.00	18200	20240703	-6.04	7610	20230717	124.70	18200	-6.04	20240703	7960	114.82	20240206	18200	-6.04	20240703	7610	124.70	20230717	1.04	N	220100	500	110 억		552888	N	N	500	N	00	N
158	20240704	120932	57	100.00	KOSDAQ		제약	N	N	N	N		N	17150	-380	5	-2.17	9219660240	529250	32.68	17410	17920	17050	22750	12280	17530	17419.91	2.50	0	-12244	19090	18310	17420	16640	15750	17865	16195	111	5220	500	12270	10	1	22102155	3791	-56.41	5.94	12	2.39	-304.00	2887.00	18200	20240703	-5.77	7610	20230717	125.36	18200	-5.77	20240703	7960	115.45	20240206	18200	-5.77	20240703	7610	125.36	20230717	1.04	N	220100	500	110 억		552888	N	N	500	N	00	N
159	20240704	110931	57	100.00	KOSDAQ		제약	N	N	N	N		N	17220	-310	5	-1.77	8172306850	468452	28.93	17410	17920	17050	22750	12280	17530	17445.06	2.50	0	-15014	19090	18310	17420	16640	15750	17865	16195	111	5220	500	12270	10	1	22102155	3806	-56.64	5.96	12	2.12	-304.00	2887.00	18200	20240703	-5.38	7610	20230717	126.28	18200	-5.38	20240703	7960	116.33	20240206	18200	-5.38	20240703	7610	126.28	20230717	1.04	N	220100	500	110 억		552888	N	N	500	N	00	N
160	20240704	100931	57	100.00	KOSDAQ		제약	N	N	N	N		N	17670	140	2	0.80	6772793910	388023	23.96	17410	17920	17050	22750	12280	17530	17454.31	2.50	0	-6098	19090	18310	17420	16640	15750	17865	16195	111	5220	500	12270	10	1	22102155	3905	-58.12	6.12	12	1.76	-304.00	2887.00	18200	20240703	-2.91	7610	20230717	132.19	18200	-2.91	20240703	7960	121.98	20240206	18200	-2.91	20240703	7610	132.19	20230717	1.04	N	220100	500	110 억		552888	N	N	500	N	00	N
161	20240704	090932	57	100.00	KOSDAQ		제약	N	N	N	N		N	17670	140	2	0.80	1457458990	83442	5.15	17410	17900	17120	22750	12280	17530	17465.50	2.50	0	1226	19090	18310	17420	16640	15750	17865	16195	111	5220	500	12270	10	1	22102155	3905	-58.12	6.12	12	0.38	-304.00	2887.00	18200	20240703	-2.91	7610	20230717	132.19	18200	-2.91	20240703	7960	121.98	20240206	18200	-2.91	20240703	7610	132.19	20230717	1.04	N	220100	500	110 억		552888	N	N	500	N	00	N
162	20240703	160927	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	17530	130	2	0.75	28235909200	1613354	64.44	17680	18200	16530	22600	12180	17400	17501.33	2.72	0	-40861	18600	18000	17150	16550	15700	18300	16850	111	5200	500	12180	10	1	22102155	3875	-57.66	6.07	12	7.30	-304.00	2887.00	18200	20240703	-3.68	7190	20230627	143.81	18200	-3.68	20240703	7960	120.23	20240206	18200	-3.68	20240703	7610	130.35	20230717	0.97	N	220100	500	110 억		600245	N	N	500	N	00	N
163	20240703	150930	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	17520	120	2	0.69	27655401260	1580185	63.11	17680	18200	16530	22600	12180	17400	17501.37	2.72	0	-41284	18600	18000	17150	16550	15700	18300	16850	111	5200	500	12180	10	1	22102155	3872	-57.63	6.07	12	7.15	-304.00	2887.00	18200	20240703	-3.74	7190	20230627	143.67	18200	-3.74	20240703	7960	120.10	20240206	18200	-3.74	20240703	7610	130.22	20230717	0.97	N	220100	500	110 억		600245	N	N	4626	N	00	N
164	20240703	140930	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	17370	-30	5	-0.17	25965116590	1483529	59.25	17680	18200	16530	22600	12180	17400	17502.26	2.72	0	-41789	18600	18000	17150	16550	15700	18300	16850	111	5200	500	12180	10	1	22102155	3839	-57.14	6.02	12	6.71	-304.00	2887.00	18200	20240703	-4.56	7190	20230627	141.59	18200	-4.56	20240703	7960	118.22	20240206	18200	-4.56	20240703	7610	128.25	20230717	0.97	N	220100	500	110 억		600245	N	N	4626	N	00	N
165	20240703	130929	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	17710	310	2	1.78	22294253030	1274091	50.89	17680	18200	16530	22600	12180	17400	17498.16	2.72	0	-36568	18600	18000	17150	16550	15700	18300	16850	111	5200	500	12180	10	1	22102155	3914	-58.26	6.13	12	5.76	-304.00	2887.00	18200	20240703	-2.69	7190	20230627	146.31	18200	-2.69	20240703	7960	122.49	20240206	18200	-2.69	20240703	7610	132.72	20230717	0.97	N	220100	500	110 억		600245	N	N	4626	N	00	N
166	20240703	120928	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	17860	460	2	2.64	16556942530	954639	38.13	17680	17940	16530	22600	12180	17400	17343.67	2.72	0	-41513	18600	18000	17150	16550	15700	18300	16850	111	5200	500	12180	10	1	22102155	3947	-58.75	6.19	12	4.32	-304.00	2887.00	17940	20240703	-0.45	7190	20230627	148.40	17940	-0.45	20240703	7960	124.37	20240206	17940	-0.45	20240703	7610	134.69	20230717	0.97	N	220100	500	110 억		600245	N	N	4626	N	00	N
167	20240703	110931	57	100.00	KOSDAQ		제약	N	N	N	N		N	17320	-80	5	-0.46	11361657540	661269	26.41	17680	17680	16530	22600	12180	17400	17181.59	2.72	0	-53287	18600	18000	17150	16550	15700	18300	16850	111	5200	500	12180	10	1	22102155	3828	-56.97	6.00	12	2.99	-304.00	2887.00	17750	20240702	-2.42	7190	20230627	140.89	17750	-2.42	20240702	7960	117.59	20240206	17750	-2.42	20240702	7610	127.60	20230717	0.97	N	220100	500	110 억		600245	N	N	4626	N	00	N
168	20240703	100932	57	100.00	KOSDAQ		제약	N	N	N	N		N	17610	210	2	1.21	8571616640	500660	20.00	17680	17680	16530	22600	12180	17400	17120.63	2.72	0	-35904	18600	18000	17150	16550	15700	18300	16850	111	5200	500	12180	10	1	22102155	3892	-57.93	6.10	12	2.27	-304.00	2887.00	17750	20240702	-0.79	7190	20230627	144.92	17750	-0.79	20240702	7960	121.23	20240206	17750	-0.79	20240702	7610	131.41	20230717	0.97	N	220100	500	110 억		600245	N	N	4626	N	00	N
169	20240703	090928	57	100.00	KOSDAQ		제약	N	N	N	N		N	16960	-440	5	-2.53	3568914750	209981	8.39	17680	17680	16530	22600	12180	17400	16996.35	2.72	0	-60186	18600	18000	17150	16550	15700	18300	16850	111	5200	500	12180	10	1	22102155	3749	-55.79	5.87	12	0.95	-304.00	2887.00	17750	20240702	-4.45	7190	20230627	135.88	17750	-4.45	20240702	7960	113.07	20240206	17750	-4.45	20240702	7610	122.86	20230717	0.97	N	220100	500	110 억		600245	N	N	4626	N	00	N
170	20240702	160925	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	17400	1200	2	7.41	42360379420	2479083	235.21	16560	17750	16300	21050	11340	16200	17086.35	2.74	0	-22756	17126	16662	16206	15742	15286	16895	15975	111	4850	500	11340	10	1	22102155	3846	-57.24	6.03	12	11.22	-304.00	2887.00	17750	20240702	-1.97	7140	20230626	143.70	17750	-1.97	20240702	7960	118.59	20240206	17750	-1.97	20240702	7610	128.65	20230717	1.02	N	220100	500	110 억		606484	N	N	4625	N	00	N
171	20240702	150927	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	17250	1050	2	6.48	40795919620	2388855	226.65	16560	17750	16300	21050	11340	16200	17077.60	2.74	0	-19703	17126	16662	16206	15742	15286	16895	15975	111	4850	500	11340	10	1	22102155	3813	-56.74	5.98	12	10.81	-304.00	2887.00	17750	20240702	-2.82	7140	20230626	141.60	17750	-2.82	20240702	7960	116.71	20240206	17750	-2.82	20240702	7610	126.68	20230717	1.02	N	220100	500	110 억		606484	N	N	3436	N	00	N
172	20240702	140927	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	16990	790	2	4.88	37913522780	2220488	210.68	16560	17750	16300	21050	11340	16200	17074.41	2.74	0	-54541	17126	16662	16206	15742	15286	16895	15975	111	4850	500	11340	10	1	22102155	3755	-55.89	5.89	12	10.05	-304.00	2887.00	17750	20240702	-4.28	7140	20230626	137.96	17750	-4.28	20240702	7960	113.44	20240206	17750	-4.28	20240702	7610	123.26	20230717	1.02	N	220100	500	110 억		606484	N	N	3436	N	00	N
173	20240702	130927	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	17080	880	2	5.43	35573245090	2082159	197.55	16560	17750	16300	21050	11340	16200	17084.79	2.74	0	-52751	17126	16662	16206	15742	15286	16895	15975	111	4850	500	11340	10	1	22102155	3775	-56.18	5.92	12	9.42	-304.00	2887.00	17750	20240702	-3.77	7140	20230626	139.22	17750	-3.77	20240702	7960	114.57	20240206	17750	-3.77	20240702	7610	124.44	20230717	1.02	N	220100	500	110 억		606484	N	N	3436	N	00	N
174	20240702	120928	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	17300	1100	2	6.79	25672837140	1514434	143.69	16560	17480	16300	21050	11340	16200	16952.10	2.74	0	-75413	17126	16662	16206	15742	15286	16895	15975	111	4850	500	11340	10	1	22102155	3824	-56.91	5.99	12	6.85	-304.00	2887.00	17480	20240702	-1.03	7140	20230626	142.30	17480	-1.03	20240702	7960	117.34	20240206	17480	-1.03	20240702	7610	127.33	20230717	1.02	N	220100	500	110 억		606484	N	N	3436	N	00	N
175	20240702	110927	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	16900	700	2	4.32	21856524780	1291814	122.57	16560	17480	16300	21050	11340	16200	16919.25	2.74	0	-84706	17126	16662	16206	15742	15286	16895	15975	111	4850	500	11340	10	1	22102155	3735	-55.59	5.85	12	5.84	-304.00	2887.00	17480	20240702	-3.32	7140	20230626	136.69	17480	-3.32	20240702	7960	112.31	20240206	17480	-3.32	20240702	7610	122.08	20230717	1.02	N	220100	500	110 억		606484	N	N	3436	N	00	N
176	20240702	100927	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	16590	390	2	2.41	17842268190	1052466	99.86	16560	17480	16300	21050	11340	16200	16952.82	2.74	0	-109249	17126	16662	16206	15742	15286	16895	15975	111	4850	500	11340	10	1	22102155	3667	-54.57	5.75	12	4.76	-304.00	2887.00	17480	20240702	-5.09	7140	20230626	132.35	17480	-5.09	20240702	7960	108.42	20240206	17480	-5.09	20240702	7610	118.00	20230717	1.02	N	220100	500	110 억		606484	N	N	3436	N	00	N
177	20240702	090928	57	100.00	KOSDAQ		제약	N	N	N	N		N	16480	280	2	1.73	2040972680	123467	11.71	16560	16760	16300	21050	11340	16200	16530.51	2.74	0	-42470	17126	16662	16206	15742	15286	16895	15975	111	4850	500	11340	10	1	22102155	3642	-54.21	5.71	12	0.56	-304.00	2887.00	17270	20240530	-4.57	7140	20230626	130.81	17270	-4.57	20240530	7960	107.04	20240206	17270	-4.57	20240530	7610	116.56	20230717	1.02	N	220100	500	110 억		606484	N	N	3436	N	00	N
178	20240701	160924	57	100.00	KOSDAQ		제약	N	N	N	N		N	16200	870	2	5.68	16941319640	1043983	150.02	15850	16670	15750	19920	10740	15330	16227.59	2.45	0	84296	16703	16016	15083	14396	13463	16360	14740	111	4590	500	10730	10	1	22102155	3581	-53.29	5.61	12	4.72	-304.00	2887.00	17270	20240530	-6.20	7140	20230626	126.89	17270	-6.20	20240530	7960	103.52	20240206	17270	-6.20	20240530	7610	112.88	20230717	1.09	N	220100	500	110 억		540720	N	N	3436	N	00	N
179	20240701	150926	57	100.00	KOSDAQ		제약	N	N	N	N		N	16200	870	2	5.68	16567903540	1020915	146.71	15850	16670	15750	19920	10740	15330	16228.48	2.45	0	79488	16703	16016	15083	14396	13463	16360	14740	111	4590	500	10730	10	1	22102155	3581	-53.29	5.61	12	4.62	-304.00	2887.00	17270	20240530	-6.20	7140	20230626	126.89	17270	-6.20	20240530	7960	103.52	20240206	17270	-6.20	20240530	7610	112.88	20230717	1.09	N	220100	500	110 억		540720	N	N	4396	N	00	N
180	20240701	140925	57	100.00	KOSDAQ		제약	N	N	N	N		N	16200	870	2	5.68	15456711310	952606	136.89	15850	16670	15750	19920	10740	15330	16225.71	2.45	0	74982	16703	16016	15083	14396	13463	16360	14740	111	4590	500	10730	10	1	22102155	3581	-53.29	5.61	12	4.31	-304.00	2887.00	17270	20240530	-6.20	7140	20230626	126.89	17270	-6.20	20240530	7960	103.52	20240206	17270	-6.20	20240530	7610	112.88	20230717	1.09	N	220100	500	110 억		540720	N	N	4396	N	00	N
181	20240701	130925	57	100.00	KOSDAQ		제약	N	N	N	N		N	16250	920	2	6.00	14025805440	864937	124.29	15850	16670	15750	19920	10740	15330	16215.99	2.45	0	62701	16703	16016	15083	14396	13463	16360	14740	111	4590	500	10730	10	1	22102155	3592	-53.45	5.63	12	3.91	-304.00	2887.00	17270	20240530	-5.91	7140	20230626	127.59	17270	-5.91	20240530	7960	104.15	20240206	17270	-5.91	20240530	7610	113.53	20230717	1.09	N	220100	500	110 억		540720	N	N	4396	N	00	N
182	20240701	120925	57	100.00	KOSDAQ		제약	N	N	N	N		N	16170	840	2	5.48	12070928580	745075	107.07	15850	16670	15750	19920	10740	15330	16200.96	2.45	0	54728	16703	16016	15083	14396	13463	16360	14740	111	4590	500	10730	10	1	22102155	3574	-53.19	5.60	12	3.37	-304.00	2887.00	17270	20240530	-6.37	7140	20230626	126.47	17270	-6.37	20240530	7960	103.14	20240206	17270	-6.37	20240530	7610	112.48	20230717	1.09	N	220100	500	110 억		540720	N	N	4396	N	00	N
183	20240701	110923	57	100.00	KOSDAQ		제약	N	N	N	N		N	15850	520	2	3.39	11421378670	704509	101.24	15850	16670	15750	19920	10740	15330	16211.83	2.45	0	53709	16703	16016	15083	14396	13463	16360	14740	111	4590	500	10730	10	1	22102155	3503	-52.14	5.49	12	3.19	-304.00	2887.00	17270	20240530	-8.22	7140	20230626	121.99	17270	-8.22	20240530	7960	99.12	20240206	17270	-8.22	20240530	7610	108.28	20230717	1.09	N	220100	500	110 억		540720	N	N	4396	N	00	N
184	20240701	100922	57	100.00	KOSDAQ		제약	N	N	N	N		N	16100	770	2	5.02	9979849300	614555	88.31	15850	16670	15750	19920	10740	15330	16239.15	2.45	0	68557	16703	16016	15083	14396	13463	16360	14740	111	4590	500	10730	10	1	22102155	3558	-52.96	5.58	12	2.78	-304.00	2887.00	17270	20240530	-6.77	7140	20230626	125.49	17270	-6.77	20240530	7960	102.26	20240206	17270	-6.77	20240530	7610	111.56	20230717	1.09	N	220100	500	110 억		540720	N	N	4396	N	00	N
185	20240701	090920	57	100.00	KOSDAQ		제약	N	N	N	N		N	16000	670	2	4.37	2383180370	148624	21.36	15850	16270	15750	19920	10740	15330	16034.96	2.45	0	9354	16703	16016	15083	14396	13463	16360	14740	111	4590	500	10730	10	1	22102155	3536	-52.63	5.54	12	0.67	-304.00	2887.00	17270	20240530	-7.35	7140	20230626	124.09	17270	-7.35	20240530	7960	101.01	20240206	17270	-7.35	20240530	7610	110.25	20230717	1.09	N	220100	500	110 억		540720	N	N	4396	N	00	N