KissMeData/049960/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	160531	57	100.00	KOSDAQ		제약	N	N	N	N		N	14050	-50	5	-0.35	315830720	22753	77.17	14010	14100	13780	18330	9870	14100	13880.84	2.27	0	3889	14566	14332	14116	13882	13666	14225	13775	47	4230	500	10150	10	1	9400000	1321	20.94	0.97	12	0.24	671.00	14453.00	16950	20240710	-17.11	10500	20231113	33.81	16950	-17.11	20240710	11050	27.15	20240104	16950	-17.11	20240710	10500	33.81	20231113	1.45	N	049960	500	47 억		213314	N	N	0	N	00	N
3	20240731	150534	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	-100	5	-0.71	299997000	21625	73.35	14010	14100	13780	18330	9870	14100	13872.69	2.27	0	3519	14566	14332	14116	13882	13666	14225	13775	47	4230	500	10150	10	1	9400000	1316	20.86	0.97	12	0.23	671.00	14453.00	16950	20240710	-17.40	10500	20231113	33.33	16950	-17.40	20240710	11050	26.70	20240104	16950	-17.40	20240710	10500	33.33	20231113	1.45	N	049960	500	47 억		213314	N	N	0	N	00	N
4	20240731	140536	57	100.00	KOSDAQ		제약	N	N	N	N		N	13870	-230	5	-1.63	252845630	18256	61.92	14010	14100	13780	18330	9870	14100	13850.00	2.27	0	2449	14566	14332	14116	13882	13666	14225	13775	47	4230	500	10150	10	1	9400000	1304	20.67	0.96	12	0.19	671.00	14453.00	16950	20240710	-18.17	10500	20231113	32.10	16950	-18.17	20240710	11050	25.52	20240104	16950	-18.17	20240710	10500	32.10	20231113	1.45	N	049960	500	47 억		213314	N	N	0	N	00	N
5	20240731	130535	57	100.00	KOSDAQ		제약	N	N	N	N		N	13950	-150	5	-1.06	206535730	14921	50.61	14010	14100	13780	18330	9870	14100	13841.95	2.27	0	999	14566	14332	14116	13882	13666	14225	13775	47	4230	500	10150	10	1	9400000	1311	20.79	0.97	12	0.16	671.00	14453.00	16950	20240710	-17.70	10500	20231113	32.86	16950	-17.70	20240710	11050	26.24	20240104	16950	-17.70	20240710	10500	32.86	20231113	1.45	N	049960	500	47 억		213314	N	N	0	N	00	N
6	20240731	120536	57	100.00	KOSDAQ		제약	N	N	N	N		N	13920	-180	5	-1.28	188763340	13645	46.28	14010	14100	13780	18330	9870	14100	13833.88	2.27	0	731	14566	14332	14116	13882	13666	14225	13775	47	4230	500	10150	10	1	9400000	1308	20.75	0.96	12	0.15	671.00	14453.00	16950	20240710	-17.88	10500	20231113	32.57	16950	-17.88	20240710	11050	25.97	20240104	16950	-17.88	20240710	10500	32.57	20231113	1.45	N	049960	500	47 억		213314	N	N	0	N	00	N
7	20240731	110536	57	100.00	KOSDAQ		제약	N	N	N	N		N	13800	-300	5	-2.13	165495240	11967	40.59	14010	14100	13780	18330	9870	14100	13829.30	2.27	0	-573	14566	14332	14116	13882	13666	14225	13775	47	4230	500	10150	10	1	9400000	1297	20.57	0.95	12	0.13	671.00	14453.00	16950	20240710	-18.58	10500	20231113	31.43	16950	-18.58	20240710	11050	24.89	20240104	16950	-18.58	20240710	10500	31.43	20231113	1.45	N	049960	500	47 억		213314	N	N	0	N	00	N
8	20240731	100535	57	100.00	KOSDAQ		제약	N	N	N	N		N	13890	-210	5	-1.49	62627530	4516	15.32	14010	14100	13800	18330	9870	14100	13867.92	2.27	0	144	14566	14332	14116	13882	13666	14225	13775	47	4230	500	10150	10	1	9400000	1306	20.70	0.96	12	0.05	671.00	14453.00	16950	20240710	-18.05	10500	20231113	32.29	16950	-18.05	20240710	11050	25.70	20240104	16950	-18.05	20240710	10500	32.29	20231113	1.45	N	049960	500	47 억		213314	N	N	0	N	00	N
9	20240731	090529	57	100.00	KOSDAQ		제약	N	N	N	N		N	14010	-90	5	-0.64	252180	18	0.06	14010	14010	14010	18330	9870	14100	14010.00	2.27	0	-1	14566	14332	14116	13882	13666	14225	13775	47	4230	500	10150	10	1	9400000	1317	20.88	0.97	12	0.00	671.00	14453.00	16950	20240710	-17.35	10500	20231113	33.43	16950	-17.35	20240710	11050	26.79	20240104	16950	-17.35	20240710	10500	33.43	20231113	1.45	N	049960	500	47 억		213314	N	N	0	N	00	N
10	20240730	160520	57	100.00	KOSDAQ		제약	N	N	N	N		N	14100	-250	5	-1.74	399335950	28453	204.32	14350	14350	13900	18650	10050	14350	14034.68	2.31	0	-3624	14556	14452	14336	14232	14116	14395	14175	47	4300	500	10330	10	1	9400000	1325	21.01	0.98	12	0.30	671.00	14453.00	16950	20240710	-16.81	10500	20231113	34.29	16950	-16.81	20240710	11050	27.60	20240104	16950	-16.81	20240710	10500	34.29	20231113	1.47	N	049960	500	47 억		216878	N	N	0	N	00	N
11	20240730	150530	57	100.00	KOSDAQ		제약	N	N	N	N		N	13940	-410	5	-2.86	368957310	26289	188.78	14350	14350	13900	18650	10050	14350	14034.64	2.31	0	-2925	14556	14452	14336	14232	14116	14395	14175	47	4300	500	10330	10	1	9400000	1310	20.77	0.96	12	0.28	671.00	14453.00	16950	20240710	-17.76	10500	20231113	32.76	16950	-17.76	20240710	11050	26.15	20240104	16950	-17.76	20240710	10500	32.76	20231113	1.47	N	049960	500	47 억		216878	N	N	0	N	00	N
12	20240730	140522	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	-350	5	-2.44	270608880	19231	138.09	14350	14350	13900	18650	10050	14350	14071.46	2.31	0	-1525	14556	14452	14336	14232	14116	14395	14175	47	4300	500	10330	10	1	9400000	1316	20.86	0.97	12	0.20	671.00	14453.00	16950	20240710	-17.40	10500	20231113	33.33	16950	-17.40	20240710	11050	26.70	20240104	16950	-17.40	20240710	10500	33.33	20231113	1.47	N	049960	500	47 억		216878	N	N	0	N	00	N
13	20240730	130527	57	100.00	KOSDAQ		제약	N	N	N	N		N	14120	-230	5	-1.60	233260980	16565	118.95	14350	14350	13900	18650	10050	14350	14081.52	2.31	0	-650	14556	14452	14336	14232	14116	14395	14175	47	4300	500	10330	10	1	9400000	1327	21.04	0.98	12	0.18	671.00	14453.00	16950	20240710	-16.70	10500	20231113	34.48	16950	-16.70	20240710	11050	27.78	20240104	16950	-16.70	20240710	10500	34.48	20231113	1.47	N	049960	500	47 억		216878	N	N	0	N	00	N
14	20240730	120523	57	100.00	KOSDAQ		제약	N	N	N	N		N	14100	-250	5	-1.74	180642160	12805	91.95	14350	14350	13900	18650	10050	14350	14107.12	2.31	0	565	14556	14452	14336	14232	14116	14395	14175	47	4300	500	10330	10	1	9400000	1325	21.01	0.98	12	0.14	671.00	14453.00	16950	20240710	-16.81	10500	20231113	34.29	16950	-16.81	20240710	11050	27.60	20240104	16950	-16.81	20240710	10500	34.29	20231113	1.47	N	049960	500	47 억		216878	N	N	0	N	00	N
15	20240730	110529	57	100.00	KOSDAQ		제약	N	N	N	N		N	14200	-150	5	-1.05	151316500	10738	77.11	14350	14350	13900	18650	10050	14350	14091.64	2.31	0	921	14556	14452	14336	14232	14116	14395	14175	47	4300	500	10330	10	1	9400000	1335	21.16	0.98	12	0.11	671.00	14453.00	16950	20240710	-16.22	10500	20231113	35.24	16950	-16.22	20240710	11050	28.51	20240104	16950	-16.22	20240710	10500	35.24	20231113	1.47	N	049960	500	47 억		216878	N	N	0	N	00	N
16	20240730	100528	57	100.00	KOSDAQ		제약	N	N	N	N		N	14170	-180	5	-1.25	148631080	10549	75.75	14350	14350	13900	18650	10050	14350	14089.54	2.31	0	948	14556	14452	14336	14232	14116	14395	14175	47	4300	500	10330	10	1	9400000	1332	21.12	0.98	12	0.11	671.00	14453.00	16950	20240710	-16.40	10500	20231113	34.95	16950	-16.40	20240710	11050	28.24	20240104	16950	-16.40	20240710	10500	34.95	20231113	1.47	N	049960	500	47 억		216878	N	N	0	N	00	N
17	20240730	090531	57	100.00	KOSDAQ		제약	N	N	N	N		N	14140	-210	5	-1.46	12474030	880	6.32	14350	14350	14140	18650	10050	14350	14174.64	2.31	0	149	14556	14452	14336	14232	14116	14395	14175	47	4300	500	10330	10	1	9400000	1329	21.07	0.98	12	0.01	671.00	14453.00	16950	20240710	-16.58	10500	20231113	34.67	16950	-16.58	20240710	11050	27.96	20240104	16950	-16.58	20240710	10500	34.67	20231113	1.47	N	049960	500	47 억		216878	N	N	0	N	00	N
18	20240729	160522	57	100.00	KOSDAQ		제약	N	N	N	N		N	14350	130	2	0.91	193713090	13552	82.15	14440	14440	14220	18480	9960	14220	14294.06	2.32	0	-1106	14553	14386	14163	13996	13773	14470	14080	47	4260	500	10230	10	1	9400000	1349	21.39	0.99	12	0.14	671.00	14453.00	16950	20240710	-15.34	10500	20231113	36.67	16950	-15.34	20240710	11050	29.86	20240104	16950	-15.34	20240710	10500	36.67	20231113	1.47	N	049960	500	47 억		217951	N	N	0	N	00	N
19	20240729	150526	57	100.00	KOSDAQ		제약	N	N	N	N		N	14220	0	3	0.00	159408320	11148	67.58	14440	14440	14220	18480	9960	14220	14299.28	2.32	0	-1208	14553	14386	14163	13996	13773	14470	14080	47	4260	500	10230	10	1	9400000	1337	21.19	0.98	12	0.12	671.00	14453.00	16950	20240710	-16.11	10500	20231113	35.43	16950	-16.11	20240710	11050	28.69	20240104	16950	-16.11	20240710	10500	35.43	20231113	1.47	N	049960	500	47 억		217951	N	N	0	N	00	N
20	20240729	140530	57	100.00	KOSDAQ		제약	N	N	N	N		N	14290	70	2	0.49	118682100	8290	50.25	14440	14440	14220	18480	9960	14220	14316.30	2.32	0	-1048	14553	14386	14163	13996	13773	14470	14080	47	4260	500	10230	10	1	9400000	1343	21.30	0.99	12	0.09	671.00	14453.00	16950	20240710	-15.69	10500	20231113	36.10	16950	-15.69	20240710	11050	29.32	20240104	16950	-15.69	20240710	10500	36.10	20231113	1.47	N	049960	500	47 억		217951	N	N	0	N	00	N
21	20240729	130532	57	100.00	KOSDAQ		제약	N	N	N	N		N	14310	90	2	0.63	101869380	7114	43.12	14440	14440	14220	18480	9960	14220	14319.56	2.32	0	-1134	14553	14386	14163	13996	13773	14470	14080	47	4260	500	10230	10	1	9400000	1345	21.33	0.99	12	0.08	671.00	14453.00	16950	20240710	-15.58	10500	20231113	36.29	16950	-15.58	20240710	11050	29.50	20240104	16950	-15.58	20240710	10500	36.29	20231113	1.47	N	049960	500	47 억		217951	N	N	0	N	00	N
22	20240729	120525	57	100.00	KOSDAQ		제약	N	N	N	N		N	14310	90	2	0.63	66377200	4630	28.07	14440	14440	14220	18480	9960	14220	14336.33	2.32	0	-1089	14553	14386	14163	13996	13773	14470	14080	47	4260	500	10230	10	1	9400000	1345	21.33	0.99	12	0.05	671.00	14453.00	16950	20240710	-15.58	10500	20231113	36.29	16950	-15.58	20240710	11050	29.50	20240104	16950	-15.58	20240710	10500	36.29	20231113	1.47	N	049960	500	47 억		217951	N	N	0	N	00	N
23	20240729	110526	57	100.00	KOSDAQ		제약	N	N	N	N		N	14360	140	2	0.98	47850540	3335	20.22	14440	14440	14220	18480	9960	14220	14347.99	2.32	0	-180	14553	14386	14163	13996	13773	14470	14080	47	4260	500	10230	10	1	9400000	1350	21.40	0.99	12	0.04	671.00	14453.00	16950	20240710	-15.28	10500	20231113	36.76	16950	-15.28	20240710	11050	29.95	20240104	16950	-15.28	20240710	10500	36.76	20231113	1.47	N	049960	500	47 억		217951	N	N	0	N	00	N
24	20240729	100523	57	100.00	KOSDAQ		제약	N	N	N	N		N	14390	170	2	1.20	38955510	2715	16.46	14440	14440	14220	18480	9960	14220	14348.25	2.32	0	-289	14553	14386	14163	13996	13773	14470	14080	47	4260	500	10230	10	1	9400000	1353	21.45	1.00	12	0.03	671.00	14453.00	16950	20240710	-15.10	10500	20231113	37.05	16950	-15.10	20240710	11050	30.23	20240104	16950	-15.10	20240710	10500	37.05	20231113	1.47	N	049960	500	47 억		217951	N	N	0	N	00	N
25	20240729	090521	57	100.00	KOSDAQ		제약	N	N	N	N		N	14270	50	2	0.35	1768200	124	0.75	14440	14440	14220	18480	9960	14220	14259.68	2.32	0	96	14553	14386	14163	13996	13773	14470	14080	47	4260	500	10230	10	1	9400000	1341	21.27	0.99	12	0.00	671.00	14453.00	16950	20240710	-15.81	10500	20231113	35.90	16950	-15.81	20240710	11050	29.14	20240104	16950	-15.81	20240710	10500	35.90	20231113	1.47	N	049960	500	47 억		217951	N	N	0	N	00	N
26	20240726	160514	57	100.00	KOSDAQ		제약	N	N	N	N		N	14220	290	2	2.08	234165710	16493	40.02	14000	14330	13940	18100	9760	13930	14198.05	2.26	0	5558	14703	14316	14123	13736	13543	14220	13640	47	4170	500	10020	10	1	9400000	1337	21.19	0.98	12	0.18	671.00	14453.00	16950	20240710	-16.11	10500	20231113	35.43	16950	-16.11	20240710	11050	28.69	20240104	16950	-16.11	20240710	10500	35.43	20231113	1.46	N	049960	500	47 억		212391	N	N	0	N	00	N
27	20240726	150519	57	100.00	KOSDAQ		제약	N	N	N	N		N	14230	300	2	2.15	210079440	14798	35.91	14000	14330	13940	18100	9760	13930	14196.66	2.26	0	5015	14703	14316	14123	13736	13543	14220	13640	47	4170	500	10020	10	1	9400000	1338	21.21	0.98	12	0.16	671.00	14453.00	16950	20240710	-16.05	10500	20231113	35.52	16950	-16.05	20240710	11050	28.78	20240104	16950	-16.05	20240710	10500	35.52	20231113	1.46	N	049960	500	47 억		212391	N	N	0	N	00	N
28	20240726	140521	57	100.00	KOSDAQ		제약	N	N	N	N		N	14300	370	2	2.66	150670710	10625	25.78	14000	14330	13940	18100	9760	13930	14181.01	2.26	0	4320	14703	14316	14123	13736	13543	14220	13640	47	4170	500	10020	10	1	9400000	1344	21.31	0.99	12	0.11	671.00	14453.00	16950	20240710	-15.63	10500	20231113	36.19	16950	-15.63	20240710	11050	29.41	20240104	16950	-15.63	20240710	10500	36.19	20231113	1.46	N	049960	500	47 억		212391	N	N	0	N	00	N
29	20240726	130521	57	100.00	KOSDAQ		제약	N	N	N	N		N	14250	320	2	2.30	130020780	9180	22.27	14000	14330	13940	18100	9760	13930	14163.74	2.26	0	3972	14703	14316	14123	13736	13543	14220	13640	47	4170	500	10020	10	1	9400000	1340	21.24	0.99	12	0.10	671.00	14453.00	16950	20240710	-15.93	10500	20231113	35.71	16950	-15.93	20240710	11050	28.96	20240104	16950	-15.93	20240710	10500	35.71	20231113	1.46	N	049960	500	47 억		212391	N	N	0	N	00	N
30	20240726	120524	57	100.00	KOSDAQ		제약	N	N	N	N		N	14320	390	2	2.80	117841580	8327	20.20	14000	14330	13940	18100	9760	13930	14152.01	2.26	0	3858	14703	14316	14123	13736	13543	14220	13640	47	4170	500	10020	10	1	9400000	1346	21.34	0.99	12	0.09	671.00	14453.00	16950	20240710	-15.52	10500	20231113	36.38	16950	-15.52	20240710	11050	29.59	20240104	16950	-15.52	20240710	10500	36.38	20231113	1.46	N	049960	500	47 억		212391	N	N	0	N	00	N
31	20240726	110522	57	100.00	KOSDAQ		제약	N	N	N	N		N	14300	370	2	2.66	112134770	7928	19.24	14000	14310	13940	18100	9760	13930	14144.41	2.26	0	3566	14703	14316	14123	13736	13543	14220	13640	47	4170	500	10020	10	1	9400000	1344	21.31	0.99	12	0.08	671.00	14453.00	16950	20240710	-15.63	10500	20231113	36.19	16950	-15.63	20240710	11050	29.41	20240104	16950	-15.63	20240710	10500	36.19	20231113	1.46	N	049960	500	47 억		212391	N	N	0	N	00	N
32	20240726	100522	57	100.00	KOSDAQ		제약	N	N	N	N		N	14240	310	2	2.23	78718930	5584	13.55	14000	14250	13940	18100	9760	13930	14097.53	2.26	0	2599	14703	14316	14123	13736	13543	14220	13640	47	4170	500	10020	10	1	9400000	1339	21.22	0.99	12	0.06	671.00	14453.00	16950	20240710	-15.99	10500	20231113	35.62	16950	-15.99	20240710	11050	28.87	20240104	16950	-15.99	20240710	10500	35.62	20231113	1.46	N	049960	500	47 억		212391	N	N	0	N	00	N
33	20240726	090518	57	100.00	KOSDAQ		제약	N	N	N	N		N	14090	160	2	1.15	11989650	854	2.07	14000	14180	13980	18100	9760	13930	14040.70	2.26	0	-217	14703	14316	14123	13736	13543	14220	13640	47	4170	500	10020	10	1	9400000	1324	21.00	0.97	12	0.01	671.00	14453.00	16950	20240710	-16.87	10500	20231113	34.19	16950	-16.87	20240710	11050	27.51	20240104	16950	-16.87	20240710	10500	34.19	20231113	1.46	N	049960	500	47 억		212391	N	N	0	N	00	N
34	20240725	160518	57	100.00	KOSDAQ		제약	N	N	N	N		N	13930	-670	5	-4.59	568248590	40145	200.59	14510	14510	13930	18980	10220	14600	14155.21	2.25	0	796	14913	14756	14643	14486	14373	14700	14430	47	4380	500	10510	10	1	9400000	1309	20.76	0.96	12	0.43	671.00	14453.00	16950	20240710	-17.82	10500	20231113	32.67	16950	-17.82	20240710	11050	26.06	20240104	16950	-17.82	20240710	10500	32.67	20231113	1.47	N	049960	500	47 억		211636	N	N	0	N	00	N
35	20240725	150526	57	100.00	KOSDAQ		제약	N	N	N	N		N	14050	-550	5	-3.77	468876380	33041	165.10	14510	14510	14040	18980	10220	14600	14190.74	2.25	0	670	14913	14756	14643	14486	14373	14700	14430	47	4380	500	10510	10	1	9400000	1321	20.94	0.97	12	0.35	671.00	14453.00	16950	20240710	-17.11	10500	20231113	33.81	16950	-17.11	20240710	11050	27.15	20240104	16950	-17.11	20240710	10500	33.81	20231113	1.47	N	049960	500	47 억		211636	N	N	0	N	00	N
36	20240725	140524	57	100.00	KOSDAQ		제약	N	N	N	N		N	14120	-480	5	-3.29	355674730	25011	124.97	14510	14510	14050	18980	10220	14600	14220.73	2.25	0	718	14913	14756	14643	14486	14373	14700	14430	47	4380	500	10510	10	1	9400000	1327	21.04	0.98	12	0.27	671.00	14453.00	16950	20240710	-16.70	10500	20231113	34.48	16950	-16.70	20240710	11050	27.78	20240104	16950	-16.70	20240710	10500	34.48	20231113	1.47	N	049960	500	47 억		211636	N	N	0	N	00	N
37	20240725	130520	57	100.00	KOSDAQ		제약	N	N	N	N		N	14260	-340	5	-2.33	253869340	17832	89.10	14510	14510	14050	18980	10220	14600	14236.73	2.25	0	654	14913	14756	14643	14486	14373	14700	14430	47	4380	500	10510	10	1	9400000	1340	21.25	0.99	12	0.19	671.00	14453.00	16950	20240710	-15.87	10500	20231113	35.81	16950	-15.87	20240710	11050	29.05	20240104	16950	-15.87	20240710	10500	35.81	20231113	1.47	N	049960	500	47 억		211636	N	N	0	N	00	N
38	20240725	120522	57	100.00	KOSDAQ		제약	N	N	N	N		N	14170	-430	5	-2.95	231131590	16231	81.10	14510	14510	14050	18980	10220	14600	14240.13	2.25	0	468	14913	14756	14643	14486	14373	14700	14430	47	4380	500	10510	10	1	9400000	1332	21.12	0.98	12	0.17	671.00	14453.00	16950	20240710	-16.40	10500	20231113	34.95	16950	-16.40	20240710	11050	28.24	20240104	16950	-16.40	20240710	10500	34.95	20231113	1.47	N	049960	500	47 억		211636	N	N	0	N	00	N
39	20240725	110519	57	100.00	KOSDAQ		제약	N	N	N	N		N	14160	-440	5	-3.01	202265720	14195	70.93	14510	14510	14050	18980	10220	14600	14249.08	2.25	0	15	14913	14756	14643	14486	14373	14700	14430	47	4380	500	10510	10	1	9400000	1331	21.10	0.98	12	0.15	671.00	14453.00	16950	20240710	-16.46	10500	20231113	34.86	16950	-16.46	20240710	11050	28.14	20240104	16950	-16.46	20240710	10500	34.86	20231113	1.47	N	049960	500	47 억		211636	N	N	0	N	00	N
40	20240725	100520	57	100.00	KOSDAQ		제약	N	N	N	N		N	14160	-440	5	-3.01	167673200	11752	58.72	14510	14510	14050	18980	10220	14600	14267.63	2.25	0	894	14913	14756	14643	14486	14373	14700	14430	47	4380	500	10510	10	1	9400000	1331	21.10	0.98	12	0.13	671.00	14453.00	16950	20240710	-16.46	10500	20231113	34.86	16950	-16.46	20240710	11050	28.14	20240104	16950	-16.46	20240710	10500	34.86	20231113	1.47	N	049960	500	47 억		211636	N	N	0	N	00	N
41	20240725	090517	57	100.00	KOSDAQ		제약	N	N	N	N		N	14340	-260	5	-1.78	6600140	458	2.29	14510	14510	14330	18980	10220	14600	14410.79	2.25	0	127	14913	14756	14643	14486	14373	14700	14430	47	4380	500	10510	10	1	9400000	1348	21.37	0.99	12	0.00	671.00	14453.00	16950	20240710	-15.40	10500	20231113	36.57	16950	-15.40	20240710	11050	29.77	20240104	16950	-15.40	20240710	10500	36.57	20231113	1.47	N	049960	500	47 억		211636	N	N	0	N	00	N
42	20240724	160514	57	100.00	KOSDAQ		제약	N	N	N	N		N	14600	-150	5	-1.02	292569440	20013	91.97	14650	14800	14530	19170	10330	14750	14618.97	2.20	0	4281	15196	14972	14636	14412	14076	15085	14525	47	4420	500	10620	10	1	9400000	1372	21.76	1.01	12	0.21	671.00	14453.00	16950	20240710	-13.86	10500	20231113	39.05	16950	-13.86	20240710	11050	32.13	20240104	16950	-13.86	20240710	10500	39.05	20231113	1.47	N	049960	500	47 억		207242	N	N	0	N	00	N
43	20240724	150522	57	100.00	KOSDAQ		제약	N	N	N	N		N	14720	-30	5	-0.20	245581620	16795	77.18	14650	14800	14530	19170	10330	14750	14622.31	2.20	0	3632	15196	14972	14636	14412	14076	15085	14525	47	4420	500	10620	10	1	9400000	1384	21.94	1.02	12	0.18	671.00	14453.00	16950	20240710	-13.16	10500	20231113	40.19	16950	-13.16	20240710	11050	33.21	20240104	16950	-13.16	20240710	10500	40.19	20231113	1.47	N	049960	500	47 억		207242	N	N	0	N	00	N
44	20240724	140519	57	100.00	KOSDAQ		제약	N	N	N	N		N	14700	-50	5	-0.34	233092680	15945	73.27	14650	14800	14530	19170	10330	14750	14618.54	2.20	0	3626	15196	14972	14636	14412	14076	15085	14525	47	4420	500	10620	10	1	9400000	1382	21.91	1.02	12	0.17	671.00	14453.00	16950	20240710	-13.27	10500	20231113	40.00	16950	-13.27	20240710	11050	33.03	20240104	16950	-13.27	20240710	10500	40.00	20231113	1.47	N	049960	500	47 억		207242	N	N	0	N	00	N
45	20240724	130523	57	100.00	KOSDAQ		제약	N	N	N	N		N	14630	-120	5	-0.81	209395490	14324	65.82	14650	14800	14530	19170	10330	14750	14618.51	2.20	0	3623	15196	14972	14636	14412	14076	15085	14525	47	4420	500	10620	10	1	9400000	1375	21.80	1.01	12	0.15	671.00	14453.00	16950	20240710	-13.69	10500	20231113	39.33	16950	-13.69	20240710	11050	32.40	20240104	16950	-13.69	20240710	10500	39.33	20231113	1.47	N	049960	500	47 억		207242	N	N	0	N	00	N
46	20240724	120525	57	100.00	KOSDAQ		제약	N	N	N	N		N	14660	-90	5	-0.61	163864210	11210	51.51	14650	14800	14530	19170	10330	14750	14617.68	2.20	0	1745	15196	14972	14636	14412	14076	15085	14525	47	4420	500	10620	10	1	9400000	1378	21.85	1.01	12	0.12	671.00	14453.00	16950	20240710	-13.51	10500	20231113	39.62	16950	-13.51	20240710	11050	32.67	20240104	16950	-13.51	20240710	10500	39.62	20231113	1.47	N	049960	500	47 억		207242	N	N	0	N	00	N
47	20240724	110522	57	100.00	KOSDAQ		제약	N	N	N	N		N	14630	-120	5	-0.81	138830300	9501	43.66	14650	14800	14530	19170	10330	14750	14612.18	2.20	0	1010	15196	14972	14636	14412	14076	15085	14525	47	4420	500	10620	10	1	9400000	1375	21.80	1.01	12	0.10	671.00	14453.00	16950	20240710	-13.69	10500	20231113	39.33	16950	-13.69	20240710	11050	32.40	20240104	16950	-13.69	20240710	10500	39.33	20231113	1.47	N	049960	500	47 억		207242	N	N	0	N	00	N
48	20240724	100521	57	100.00	KOSDAQ		제약	N	N	N	N		N	14570	-180	5	-1.22	91459440	6254	28.74	14650	14800	14530	19170	10330	14750	14624.15	2.20	0	-668	15196	14972	14636	14412	14076	15085	14525	47	4420	500	10620	10	1	9400000	1370	21.71	1.01	12	0.07	671.00	14453.00	16950	20240710	-14.04	10500	20231113	38.76	16950	-14.04	20240710	11050	31.86	20240104	16950	-14.04	20240710	10500	38.76	20231113	1.47	N	049960	500	47 억		207242	N	N	0	N	00	N
49	20240724	090519	57	100.00	KOSDAQ		제약	N	N	N	N		N	14730	-20	5	-0.14	4587930	313	1.44	14650	14730	14630	19170	10330	14750	14657.92	2.20	0	-26	15196	14972	14636	14412	14076	15085	14525	47	4420	500	10620	10	1	9400000	1385	21.95	1.02	12	0.00	671.00	14453.00	16950	20240710	-13.10	10500	20231113	40.29	16950	-13.10	20240710	11050	33.30	20240104	16950	-13.10	20240710	10500	40.29	20231113	1.47	N	049960	500	47 억		207242	N	N	0	N	00	N
50	20240723	160511	57	100.00	KOSDAQ		제약	N	N	N	N		N	14750	310	2	2.15	317621200	21761	56.79	14400	14860	14300	18770	10110	14440	14595.89	2.12	0	7667	15266	14852	14526	14112	13786	14690	13950	47	4330	500	10390	10	1	9400000	1387	21.98	1.02	12	0.23	671.00	14453.00	16950	20240710	-12.98	10500	20231113	40.48	16950	-12.98	20240710	11050	33.48	20240104	16950	-12.98	20240710	10500	40.48	20231113	1.47	N	049960	500	47 억		199372	N	N	0	N	00	N
51	20240723	150525	57	100.00	KOSDAQ		제약	N	N	N	N		N	14730	290	2	2.01	308324400	21130	55.14	14400	14860	14300	18770	10110	14440	14591.78	2.12	0	7823	15266	14852	14526	14112	13786	14690	13950	47	4330	500	10390	10	1	9400000	1385	21.95	1.02	12	0.22	671.00	14453.00	16950	20240710	-13.10	10500	20231113	40.29	16950	-13.10	20240710	11050	33.30	20240104	16950	-13.10	20240710	10500	40.29	20231113	1.47	N	049960	500	47 억		199372	N	N	0	N	00	N
52	20240723	140514	57	100.00	KOSDAQ		제약	N	N	N	N		N	14810	370	2	2.56	258995470	17791	46.43	14400	14860	14300	18770	10110	14440	14557.67	2.12	0	8269	15266	14852	14526	14112	13786	14690	13950	47	4330	500	10390	10	1	9400000	1392	22.07	1.02	12	0.19	671.00	14453.00	16950	20240710	-12.63	10500	20231113	41.05	16950	-12.63	20240710	11050	34.03	20240104	16950	-12.63	20240710	10500	41.05	20231113	1.47	N	049960	500	47 억		199372	N	N	0	N	00	N
53	20240723	130514	57	100.00	KOSDAQ		제약	N	N	N	N		N	14520	80	2	0.55	173543390	11969	31.24	14400	14580	14300	18770	10110	14440	14499.41	2.12	0	4929	15266	14852	14526	14112	13786	14690	13950	47	4330	500	10390	10	1	9400000	1365	21.64	1.00	12	0.13	671.00	14453.00	16950	20240710	-14.34	10500	20231113	38.29	16950	-14.34	20240710	11050	31.40	20240104	16950	-14.34	20240710	10500	38.29	20231113	1.47	N	049960	500	47 억		199372	N	N	0	N	00	N
54	20240723	120517	57	100.00	KOSDAQ		제약	N	N	N	N		N	14520	80	2	0.55	113744810	7853	20.49	14400	14580	14300	18770	10110	14440	14484.25	2.12	0	2059	15266	14852	14526	14112	13786	14690	13950	47	4330	500	10390	10	1	9400000	1365	21.64	1.00	12	0.08	671.00	14453.00	16950	20240710	-14.34	10500	20231113	38.29	16950	-14.34	20240710	11050	31.40	20240104	16950	-14.34	20240710	10500	38.29	20231113	1.47	N	049960	500	47 억		199372	N	N	0	N	00	N
55	20240723	110518	57	100.00	KOSDAQ		제약	N	N	N	N		N	14490	50	2	0.35	88677770	6124	15.98	14400	14580	14300	18770	10110	14440	14480.37	2.12	0	1761	15266	14852	14526	14112	13786	14690	13950	47	4330	500	10390	10	1	9400000	1362	21.59	1.00	12	0.07	671.00	14453.00	16950	20240710	-14.51	10500	20231113	38.00	16950	-14.51	20240710	11050	31.13	20240104	16950	-14.51	20240710	10500	38.00	20231113	1.47	N	049960	500	47 억		199372	N	N	0	N	00	N
56	20240723	100516	57	100.00	KOSDAQ		제약	N	N	N	N		N	14460	20	2	0.14	29621250	2052	5.36	14400	14540	14300	18770	10110	14440	14435.31	2.12	0	-218	15266	14852	14526	14112	13786	14690	13950	47	4330	500	10390	10	1	9400000	1359	21.55	1.00	12	0.02	671.00	14453.00	16950	20240710	-14.69	10500	20231113	37.71	16950	-14.69	20240710	11050	30.86	20240104	16950	-14.69	20240710	10500	37.71	20231113	1.47	N	049960	500	47 억		199372	N	N	0	N	00	N
57	20240723	090518	57	100.00	KOSDAQ		제약	N	N	N	N		N	14540	100	2	0.69	6592770	455	1.19	14400	14540	14400	18770	10110	14440	14489.60	2.12	0	-73	15266	14852	14526	14112	13786	14690	13950	47	4330	500	10390	10	1	9400000	1367	21.67	1.01	12	0.00	671.00	14453.00	16950	20240710	-14.22	10500	20231113	38.48	16950	-14.22	20240710	11050	31.58	20240104	16950	-14.22	20240710	10500	38.48	20231113	1.47	N	049960	500	47 억		199372	N	N	0	N	00	N
58	20240722	160511	57	100.00	KOSDAQ		제약	N	N	N	N		N	14440	-340	5	-2.30	549196740	38280	132.88	14710	14940	14200	19210	10350	14780	14346.81	2.13	0	-1311	15080	14930	14630	14480	14180	15005	14555	47	4430	500	10640	10	1	9400000	1357	21.52	1.00	12	0.41	671.00	14453.00	16950	20240710	-14.81	10500	20231113	37.52	16950	-14.81	20240710	11050	30.68	20240104	16950	-14.81	20240710	10500	37.52	20231113	1.49	N	049960	500	47 억		200639	N	N	0	N	00	N
59	20240722	150517	57	100.00	KOSDAQ		제약	N	N	N	N		N	14430	-350	5	-2.37	528664440	36856	127.94	14710	14940	14200	19210	10350	14780	14344.05	2.13	0	-1294	15080	14930	14630	14480	14180	15005	14555	47	4430	500	10640	10	1	9400000	1356	21.51	1.00	12	0.39	671.00	14453.00	16950	20240710	-14.87	10500	20231113	37.43	16950	-14.87	20240710	11050	30.59	20240104	16950	-14.87	20240710	10500	37.43	20231113	1.49	N	049960	500	47 억		200639	N	N	0	N	00	N
60	20240722	140517	57	100.00	KOSDAQ		제약	N	N	N	N		N	14280	-500	5	-3.38	484446430	33778	117.26	14710	14940	14200	19210	10350	14780	14342.07	2.13	0	-3950	15080	14930	14630	14480	14180	15005	14555	47	4430	500	10640	10	1	9400000	1342	21.28	0.99	12	0.36	671.00	14453.00	16950	20240710	-15.75	10500	20231113	36.00	16950	-15.75	20240710	11050	29.23	20240104	16950	-15.75	20240710	10500	36.00	20231113	1.49	N	049960	500	47 억		200639	N	N	0	N	00	N
61	20240722	130514	57	100.00	KOSDAQ		제약	N	N	N	N		N	14270	-510	5	-3.45	473006430	32979	114.48	14710	14940	14200	19210	10350	14780	14342.66	2.13	0	-4224	15080	14930	14630	14480	14180	15005	14555	47	4430	500	10640	10	1	9400000	1341	21.27	0.99	12	0.35	671.00	14453.00	16950	20240710	-15.81	10500	20231113	35.90	16950	-15.81	20240710	11050	29.14	20240104	16950	-15.81	20240710	10500	35.90	20231113	1.49	N	049960	500	47 억		200639	N	N	0	N	00	N
62	20240722	120515	57	100.00	KOSDAQ		제약	N	N	N	N		N	14220	-560	5	-3.79	402162580	28000	97.20	14710	14940	14200	19210	10350	14780	14362.95	2.13	0	-4747	15080	14930	14630	14480	14180	15005	14555	47	4430	500	10640	10	1	9400000	1337	21.19	0.98	12	0.30	671.00	14453.00	16950	20240710	-16.11	10500	20231113	35.43	16950	-16.11	20240710	11050	28.69	20240104	16950	-16.11	20240710	10500	35.43	20231113	1.49	N	049960	500	47 억		200639	N	N	0	N	00	N
63	20240722	110513	57	100.00	KOSDAQ		제약	N	N	N	N		N	14260	-520	5	-3.52	294792980	20448	70.98	14710	14940	14210	19210	10350	14780	14416.71	2.13	0	-5781	15080	14930	14630	14480	14180	15005	14555	47	4430	500	10640	10	1	9400000	1340	21.25	0.99	12	0.22	671.00	14453.00	16950	20240710	-15.87	10500	20231113	35.81	16950	-15.87	20240710	11050	29.05	20240104	16950	-15.87	20240710	10500	35.81	20231113	1.49	N	049960	500	47 억		200639	N	N	0	N	00	N
64	20240722	100515	57	100.00	KOSDAQ		제약	N	N	N	N		N	14310	-470	5	-3.18	192233630	13267	46.05	14710	14940	14280	19210	10350	14780	14489.61	2.13	0	-5735	15080	14930	14630	14480	14180	15005	14555	47	4430	500	10640	10	1	9400000	1345	21.33	0.99	12	0.14	671.00	14453.00	16950	20240710	-15.58	10500	20231113	36.29	16950	-15.58	20240710	11050	29.50	20240104	16950	-15.58	20240710	10500	36.29	20231113	1.49	N	049960	500	47 억		200639	N	N	0	N	00	N
65	20240722	090513	57	100.00	KOSDAQ		제약	N	N	N	N		N	14710	-70	5	-0.47	1337550	91	0.32	14710	14710	14630	19210	10350	14780	14698.35	2.13	0	-1	15080	14930	14630	14480	14180	15005	14555	47	4430	500	10640	10	1	9400000	1383	21.92	1.02	12	0.00	671.00	14453.00	16950	20240710	-13.22	10500	20231113	40.10	16950	-13.22	20240710	11050	33.12	20240104	16950	-13.22	20240710	10500	40.10	20231113	1.49	N	049960	500	47 억		200639	N	N	0	N	00	N
66	20240719	160503	57	100.00	KOSDAQ		제약	N	N	N	N		N	14780	270	2	1.86	417384870	28680	91.53	14510	14780	14330	18860	10160	14510	14553.16	2.12	0	1466	15663	15086	14693	14116	13723	14890	13920	47	4350	500	10440	10	1	9400000	1389	22.03	1.02	12	0.31	671.00	14453.00	16950	20240710	-12.80	10500	20231113	40.76	16950	-12.80	20240710	11050	33.76	20240104	16950	-12.80	20240710	10500	40.76	20231113	1.48	N	049960	500	47 억		198912	N	N	0	N	00	N
67	20240719	150507	57	100.00	KOSDAQ		제약	N	N	N	N		N	14630	120	2	0.83	291093860	20104	64.16	14510	14760	14330	18860	10160	14510	14479.40	2.12	0	4118	15663	15086	14693	14116	13723	14890	13920	47	4350	500	10440	10	1	9400000	1375	21.80	1.01	12	0.21	671.00	14453.00	16950	20240710	-13.69	10500	20231113	39.33	16950	-13.69	20240710	11050	32.40	20240104	16950	-13.69	20240710	10500	39.33	20231113	1.48	N	049960	500	47 억		198912	N	N	0	N	00	N
68	20240719	140512	57	100.00	KOSDAQ		제약	N	N	N	N		N	14470	-40	5	-0.28	216091050	14985	47.82	14510	14580	14330	18860	10160	14510	14420.49	2.12	0	3827	15663	15086	14693	14116	13723	14890	13920	47	4350	500	10440	10	1	9400000	1360	21.56	1.00	12	0.16	671.00	14453.00	16950	20240710	-14.63	10500	20231113	37.81	16950	-14.63	20240710	11050	30.95	20240104	16950	-14.63	20240710	10500	37.81	20231113	1.48	N	049960	500	47 억		198912	N	N	0	N	00	N
69	20240719	130504	57	100.00	KOSDAQ		제약	N	N	N	N		N	14420	-90	5	-0.62	156702300	10878	34.72	14510	14580	14330	18860	10160	14510	14405.43	2.12	0	707	15663	15086	14693	14116	13723	14890	13920	47	4350	500	10440	10	1	9400000	1355	21.49	1.00	12	0.12	671.00	14453.00	16950	20240710	-14.93	10500	20231113	37.33	16950	-14.93	20240710	11050	30.50	20240104	16950	-14.93	20240710	10500	37.33	20231113	1.48	N	049960	500	47 억		198912	N	N	0	N	00	N
70	20240719	120504	57	100.00	KOSDAQ		제약	N	N	N	N		N	14360	-150	5	-1.03	138532510	9619	30.70	14510	14580	14330	18860	10160	14510	14401.97	2.12	0	144	15663	15086	14693	14116	13723	14890	13920	47	4350	500	10440	10	1	9400000	1350	21.40	0.99	12	0.10	671.00	14453.00	16950	20240710	-15.28	10500	20231113	36.76	16950	-15.28	20240710	11050	29.95	20240104	16950	-15.28	20240710	10500	36.76	20231113	1.48	N	049960	500	47 억		198912	N	N	0	N	00	N
71	20240719	110506	57	100.00	KOSDAQ		제약	N	N	N	N		N	14470	-40	5	-0.28	107025970	7430	23.71	14510	14580	14330	18860	10160	14510	14404.57	2.12	0	-11	15663	15086	14693	14116	13723	14890	13920	47	4350	500	10440	10	1	9400000	1360	21.56	1.00	12	0.08	671.00	14453.00	16950	20240710	-14.63	10500	20231113	37.81	16950	-14.63	20240710	11050	30.95	20240104	16950	-14.63	20240710	10500	37.81	20231113	1.48	N	049960	500	47 억		198912	N	N	0	N	00	N
72	20240719	100427	57	100.00	KOSDAQ		제약	N	N	N	N		N	14360	-150	5	-1.03	61053470	4236	13.52	14510	14580	14350	18860	10160	14510	14413.00	2.12	0	-104	15663	15086	14693	14116	13723	14890	13920	47	4350	500	10440	10	1	9400000	1350	21.40	0.99	12	0.05	671.00	14453.00	16950	20240710	-15.28	10500	20231113	36.76	16950	-15.28	20240710	11050	29.95	20240104	16950	-15.28	20240710	10500	36.76	20231113	1.48	N	049960	500	47 억		198912	N	N	0	N	00	N
73	20240719	090517	57	100.00	KOSDAQ		제약	N	N	N	N		N	14490	-20	5	-0.14	9413700	651	2.08	14510	14510	14380	18860	10160	14510	14460.37	2.12	0	-24	15663	15086	14693	14116	13723	14890	13920	47	4350	500	10440	10	1	9400000	1362	21.59	1.00	12	0.01	671.00	14453.00	16950	20240710	-14.51	10500	20231113	38.00	16950	-14.51	20240710	11050	31.13	20240104	16950	-14.51	20240710	10500	38.00	20231113	1.48	N	049960	500	47 억		198912	N	N	0	N	00	N
74	20240718	160457	57	100.00	KOSDAQ		제약	N	N	N	N		N	14510	-760	5	-4.98	455612160	31167	46.80	15270	15270	14300	19850	10690	15270	14618.58	2.14	0	-2863	15910	15590	15430	15110	14950	15510	15030	47	4580	500	10990	10	1	9400000	1364	21.62	1.00	12	0.33	671.00	14453.00	16950	20240710	-14.40	10500	20231113	38.19	16950	-14.40	20240710	11050	31.31	20240104	16950	-14.40	20240710	10500	38.19	20231113	1.54	N	049960	500	47 억		201397	N	N	0	N	00	N
75	20240718	150504	57	100.00	KOSDAQ		제약	N	N	N	N		N	14580	-690	5	-4.52	440772320	30146	45.27	15270	15270	14300	19850	10690	15270	14621.25	2.14	0	-2706	15910	15590	15430	15110	14950	15510	15030	47	4580	500	10990	10	1	9400000	1371	21.73	1.01	12	0.32	671.00	14453.00	16950	20240710	-13.98	10500	20231113	38.86	16950	-13.98	20240710	11050	31.95	20240104	16950	-13.98	20240710	10500	38.86	20231113	1.54	N	049960	500	47 억		201397	N	N	0	N	00	N
76	20240718	140501	57	100.00	KOSDAQ		제약	N	N	N	N		N	14560	-710	5	-4.65	390736770	26700	40.09	15270	15270	14300	19850	10690	15270	14634.34	2.14	0	-2385	15910	15590	15430	15110	14950	15510	15030	47	4580	500	10990	10	1	9400000	1369	21.70	1.01	12	0.28	671.00	14453.00	16950	20240710	-14.10	10500	20231113	38.67	16950	-14.10	20240710	11050	31.76	20240104	16950	-14.10	20240710	10500	38.67	20231113	1.54	N	049960	500	47 억		201397	N	N	0	N	00	N
77	20240718	130502	57	100.00	KOSDAQ		제약	N	N	N	N		N	14530	-740	5	-4.85	339304510	23160	34.78	15270	15270	14300	19850	10690	15270	14650.45	2.14	0	-1520	15910	15590	15430	15110	14950	15510	15030	47	4580	500	10990	10	1	9400000	1366	21.65	1.01	12	0.25	671.00	14453.00	16950	20240710	-14.28	10500	20231113	38.38	16950	-14.28	20240710	11050	31.49	20240104	16950	-14.28	20240710	10500	38.38	20231113	1.54	N	049960	500	47 억		201397	N	N	0	N	00	N
78	20240718	120501	57	100.00	KOSDAQ		제약	N	N	N	N		N	14640	-630	5	-4.13	214808020	14595	21.92	15270	15270	14300	19850	10690	15270	14717.92	2.14	0	-1304	15910	15590	15430	15110	14950	15510	15030	47	4580	500	10990	10	1	9400000	1376	21.82	1.01	12	0.16	671.00	14453.00	16950	20240710	-13.63	10500	20231113	39.43	16950	-13.63	20240710	11050	32.49	20240104	16950	-13.63	20240710	10500	39.43	20231113	1.54	N	049960	500	47 억		201397	N	N	0	N	00	N
79	20240718	110504	57	100.00	KOSDAQ		제약	N	N	N	N		N	14720	-550	5	-3.60	192114480	13047	19.59	15270	15270	14300	19850	10690	15270	14724.80	2.14	0	-1315	15910	15590	15430	15110	14950	15510	15030	47	4580	500	10990	10	1	9400000	1384	21.94	1.02	12	0.14	671.00	14453.00	16950	20240710	-13.16	10500	20231113	40.19	16950	-13.16	20240710	11050	33.21	20240104	16950	-13.16	20240710	10500	40.19	20231113	1.54	N	049960	500	47 억		201397	N	N	0	N	00	N
80	20240718	100505	57	100.00	KOSDAQ		제약	N	N	N	N		N	14640	-630	5	-4.13	164768160	11182	16.79	15270	15270	14300	19850	10690	15270	14735.12	2.14	0	-1989	15910	15590	15430	15110	14950	15510	15030	47	4580	500	10990	10	1	9400000	1376	21.82	1.01	12	0.12	671.00	14453.00	16950	20240710	-13.63	10500	20231113	39.43	16950	-13.63	20240710	11050	32.49	20240104	16950	-13.63	20240710	10500	39.43	20231113	1.54	N	049960	500	47 억		201397	N	N	0	N	00	N
81	20240718	090506	57	100.00	KOSDAQ		제약	N	N	N	N		N	14600	-670	5	-4.39	35366980	2382	3.58	15270	15270	14300	19850	10690	15270	14847.60	2.14	0	-345	15910	15590	15430	15110	14950	15510	15030	47	4580	500	10990	10	1	9400000	1372	21.76	1.01	12	0.03	671.00	14453.00	16950	20240710	-13.86	10500	20231113	39.05	16950	-13.86	20240710	11050	32.13	20240104	16950	-13.86	20240710	10500	39.05	20231113	1.54	N	049960	500	47 억		201397	N	N	0	N	00	N
82	20240717	160526	57	100.00	KOSDAQ		제약	N	N	N	N		N	15270	-410	5	-2.61	1030672320	66560	89.85	15520	15750	15270	20350	10980	15680	15486.88	2.27	0	-15084	16220	15950	15410	15140	14600	16085	15275	47	4670	500	11280	10	1	9400000	1435	22.76	1.06	12	0.71	671.00	14453.00	16950	20240710	-9.91	10500	20231113	45.43	16950	-9.91	20240710	11050	38.19	20240104	16950	-9.91	20240710	10500	45.43	20231113	1.55	N	049960	500	47 억		213053	N	N	0	N	00	N
83	20240717	150528	57	100.00	KOSDAQ		제약	N	N	N	N		N	15320	-360	5	-2.30	952323770	61436	82.93	15520	15750	15280	20350	10980	15680	15501.07	2.27	0	-13483	16220	15950	15410	15140	14600	16085	15275	47	4670	500	11280	10	1	9400000	1440	22.83	1.06	12	0.65	671.00	14453.00	16950	20240710	-9.62	10500	20231113	45.90	16950	-9.62	20240710	11050	38.64	20240104	16950	-9.62	20240710	10500	45.90	20231113	1.55	N	049960	500	47 억		213053	N	N	0	N	00	N
84	20240717	140526	57	100.00	KOSDAQ		제약	N	N	N	N		N	15390	-290	5	-1.85	819054570	52741	71.19	15520	15750	15320	20350	10980	15680	15529.75	2.27	0	-12614	16220	15950	15410	15140	14600	16085	15275	47	4670	500	11280	10	1	9400000	1447	22.94	1.06	12	0.56	671.00	14453.00	16950	20240710	-9.20	10500	20231113	46.57	16950	-9.20	20240710	11050	39.28	20240104	16950	-9.20	20240710	10500	46.57	20231113	1.55	N	049960	500	47 억		213053	N	N	0	N	00	N
85	20240717	130525	57	100.00	KOSDAQ		제약	N	N	N	N		N	15490	-190	5	-1.21	746966970	48050	64.86	15520	15750	15320	20350	10980	15680	15545.62	2.27	0	-12990	16220	15950	15410	15140	14600	16085	15275	47	4670	500	11280	10	1	9400000	1456	23.08	1.07	12	0.51	671.00	14453.00	16950	20240710	-8.61	10500	20231113	47.52	16950	-8.61	20240710	11050	40.18	20240104	16950	-8.61	20240710	10500	47.52	20231113	1.55	N	049960	500	47 억		213053	N	N	0	N	00	N
86	20240717	120526	57	100.00	KOSDAQ		제약	N	N	N	N		N	15470	-210	5	-1.34	717340020	46136	62.28	15520	15750	15320	20350	10980	15680	15548.38	2.27	0	-12477	16220	15950	15410	15140	14600	16085	15275	47	4670	500	11280	10	1	9400000	1454	23.06	1.07	12	0.49	671.00	14453.00	16950	20240710	-8.73	10500	20231113	47.33	16950	-8.73	20240710	11050	40.00	20240104	16950	-8.73	20240710	10500	47.33	20231113	1.55	N	049960	500	47 억		213053	N	N	0	N	00	N
87	20240717	110525	57	100.00	KOSDAQ		제약	N	N	N	N		N	15670	-10	5	-0.06	516159860	33109	44.69	15520	15750	15320	20350	10980	15680	15589.71	2.27	0	-8620	16220	15950	15410	15140	14600	16085	15275	47	4670	500	11280	10	1	9400000	1473	23.35	1.08	12	0.35	671.00	14453.00	16950	20240710	-7.55	10500	20231113	49.24	16950	-7.55	20240710	11050	41.81	20240104	16950	-7.55	20240710	10500	49.24	20231113	1.55	N	049960	500	47 억		213053	N	N	0	N	00	N
88	20240717	100525	57	100.00	KOSDAQ		제약	N	N	N	N		N	15350	-330	5	-2.10	114139570	7415	10.01	15520	15520	15320	20350	10980	15680	15393.06	2.27	0	-1540	16220	15950	15410	15140	14600	16085	15275	47	4670	500	11280	10	1	9400000	1443	22.88	1.06	12	0.08	671.00	14453.00	16950	20240710	-9.44	10500	20231113	46.19	16950	-9.44	20240710	11050	38.91	20240104	16950	-9.44	20240710	10500	46.19	20231113	1.55	N	049960	500	47 억		213053	N	N	0	N	00	N
89	20240717	090427	57	100.00	KOSDAQ		제약	N	N	N	N		N	15420	-260	5	-1.66	23936200	1554	2.10	15520	15520	15320	20350	10980	15680	15402.96	2.27	0	-1046	16220	15950	15410	15140	14600	16085	15275	47	4670	500	11280	10	1	9400000	1449	22.98	1.07	12	0.02	671.00	14453.00	16950	20240710	-9.03	10500	20231113	46.86	16950	-9.03	20240710	11050	39.55	20240104	16950	-9.03	20240710	10500	46.86	20231113	1.55	N	049960	500	47 억		213053	N	N	0	N	00	N
90	20240716	160526	57	100.00	KOSDAQ		제약	N	N	N	N		N	15680	440	2	2.89	1130922980	73763	111.19	15020	15680	14870	19810	10670	15240	15330.37	2.25	0	1293	16680	15960	15530	14810	14380	15745	14595	47	4570	500	10970	10	1	9400000	1474	23.37	1.08	12	0.78	671.00	14453.00	16950	20240710	-7.49	10500	20231113	49.33	16950	-7.49	20240710	11050	41.90	20240104	16950	-7.49	20240710	10500	49.33	20231113	1.64	N	049960	500	47 억		211156	N	N	0	N	00	N
91	20240716	150531	57	100.00	KOSDAQ		제약	N	N	N	N		N	15300	60	2	0.39	968666600	63356	95.50	15020	15620	14870	19810	10670	15240	15289.26	2.25	0	3227	16680	15960	15530	14810	14380	15745	14595	47	4570	500	10970	10	1	9400000	1438	22.80	1.06	12	0.67	671.00	14453.00	16950	20240710	-9.73	10500	20231113	45.71	16950	-9.73	20240710	11050	38.46	20240104	16950	-9.73	20240710	10500	45.71	20231113	1.64	N	049960	500	47 억		211156	N	N	0	N	00	N
92	20240716	140529	57	100.00	KOSDAQ		제약	N	N	N	N		N	15490	250	2	1.64	894061390	58508	88.20	15020	15620	14870	19810	10670	15240	15281.01	2.25	0	3615	16680	15960	15530	14810	14380	15745	14595	47	4570	500	10970	10	1	9400000	1456	23.08	1.07	12	0.62	671.00	14453.00	16950	20240710	-8.61	10500	20231113	47.52	16950	-8.61	20240710	11050	40.18	20240104	16950	-8.61	20240710	10500	47.52	20231113	1.64	N	049960	500	47 억		211156	N	N	0	N	00	N
93	20240716	130530	57	100.00	KOSDAQ		제약	N	N	N	N		N	15500	260	2	1.71	750959940	49299	74.31	15020	15620	14870	19810	10670	15240	15232.76	2.25	0	492	16680	15960	15530	14810	14380	15745	14595	47	4570	500	10970	10	1	9400000	1457	23.10	1.07	12	0.52	671.00	14453.00	16950	20240710	-8.55	10500	20231113	47.62	16950	-8.55	20240710	11050	40.27	20240104	16950	-8.55	20240710	10500	47.62	20231113	1.64	N	049960	500	47 억		211156	N	N	0	N	00	N
94	20240716	120528	57	100.00	KOSDAQ		제약	N	N	N	N		N	15330	90	2	0.59	596465170	39351	59.32	15020	15530	14870	19810	10670	15240	15157.56	2.25	0	-765	16680	15960	15530	14810	14380	15745	14595	47	4570	500	10970	10	1	9400000	1441	22.85	1.06	12	0.42	671.00	14453.00	16950	20240710	-9.56	10500	20231113	46.00	16950	-9.56	20240710	11050	38.73	20240104	16950	-9.56	20240710	10500	46.00	20231113	1.64	N	049960	500	47 억		211156	N	N	0	N	00	N
95	20240716	110528	57	100.00	KOSDAQ		제약	N	N	N	N		N	15520	280	2	1.84	558764010	36897	55.62	15020	15530	14870	19810	10670	15240	15143.89	2.25	0	-1125	16680	15960	15530	14810	14380	15745	14595	47	4570	500	10970	10	1	9400000	1459	23.13	1.07	12	0.39	671.00	14453.00	16950	20240710	-8.44	10500	20231113	47.81	16950	-8.44	20240710	11050	40.45	20240104	16950	-8.44	20240710	10500	47.81	20231113	1.64	N	049960	500	47 억		211156	N	N	0	N	00	N
96	20240716	100529	57	100.00	KOSDAQ		제약	N	N	N	N		N	15090	-150	5	-0.98	208934930	13795	20.79	15020	15410	15020	19810	10670	15240	15145.70	2.25	0	682	16680	15960	15530	14810	14380	15745	14595	47	4570	500	10970	10	1	9400000	1418	22.49	1.04	12	0.15	671.00	14453.00	16950	20240710	-10.97	10500	20231113	43.71	16950	-10.97	20240710	11050	36.56	20240104	16950	-10.97	20240710	10500	43.71	20231113	1.64	N	049960	500	47 억		211156	N	N	0	N	00	N
97	20240716	090526	57	100.00	KOSDAQ		제약	N	N	N	N		N	15070	-170	5	-1.12	52306980	3472	5.23	15020	15130	15020	19810	10670	15240	15065.37	2.25	0	1990	16680	15960	15530	14810	14380	15745	14595	47	4570	500	10970	10	1	9400000	1417	22.46	1.04	12	0.04	671.00	14453.00	16950	20240710	-11.09	10500	20231113	43.52	16950	-11.09	20240710	11050	36.38	20240104	16950	-11.09	20240710	10500	43.52	20231113	1.64	N	049960	500	47 억		211156	N	N	0	N	00	N
98	20240715	160520	57	100.00	KOSDAQ		제약	N	N	N	N		N	15240	-760	5	-4.75	1025826070	66237	106.41	15900	16250	15100	20800	11200	16000	15487.45	2.38	0	-13803	16560	16280	15900	15620	15240	16420	15760	47	4800	500	11520	10	1	9400000	1433	22.71	1.05	12	0.70	671.00	14453.00	16950	20240710	-10.09	10500	20231113	45.14	16950	-10.09	20240710	11050	37.92	20240104	16950	-10.09	20240710	10500	45.14	20231113	1.49	N	049960	500	47 억		223435	N	N	0	N	00	N
99	20240715	150523	57	100.00	KOSDAQ		제약	N	N	N	N		N	15340	-660	5	-4.12	711264180	45553	73.18	15900	16250	15240	20800	11200	16000	15613.99	2.38	0	-11679	16560	16280	15900	15620	15240	16420	15760	47	4800	500	11520	10	1	9400000	1442	22.86	1.06	12	0.48	671.00	14453.00	16950	20240710	-9.50	10500	20231113	46.10	16950	-9.50	20240710	11050	38.82	20240104	16950	-9.50	20240710	10500	46.10	20231113	1.49	N	049960	500	47 억		223435	N	N	0	N	00	N
100	20240715	140523	57	100.00	KOSDAQ		제약	N	N	N	N		N	15340	-660	5	-4.12	645775130	41292	66.33	15900	16250	15240	20800	11200	16000	15639.23	2.38	0	-11600	16560	16280	15900	15620	15240	16420	15760	47	4800	500	11520	10	1	9400000	1442	22.86	1.06	12	0.44	671.00	14453.00	16950	20240710	-9.50	10500	20231113	46.10	16950	-9.50	20240710	11050	38.82	20240104	16950	-9.50	20240710	10500	46.10	20231113	1.49	N	049960	500	47 억		223435	N	N	0	N	00	N
101	20240715	130523	57	100.00	KOSDAQ		제약	N	N	N	N		N	15410	-590	5	-3.69	596812250	38098	61.20	15900	16250	15240	20800	11200	16000	15665.19	2.38	0	-11061	16560	16280	15900	15620	15240	16420	15760	47	4800	500	11520	10	1	9400000	1449	22.97	1.07	12	0.41	671.00	14453.00	16950	20240710	-9.09	10500	20231113	46.76	16950	-9.09	20240710	11050	39.46	20240104	16950	-9.09	20240710	10500	46.76	20231113	1.49	N	049960	500	47 억		223435	N	N	0	N	00	N
102	20240715	120523	57	100.00	KOSDAQ		제약	N	N	N	N		N	15370	-630	5	-3.94	565381710	36051	57.92	15900	16250	15240	20800	11200	16000	15682.83	2.38	0	-10939	16560	16280	15900	15620	15240	16420	15760	47	4800	500	11520	10	1	9400000	1445	22.91	1.06	12	0.38	671.00	14453.00	16950	20240710	-9.32	10500	20231113	46.38	16950	-9.32	20240710	11050	39.10	20240104	16950	-9.32	20240710	10500	46.38	20231113	1.49	N	049960	500	47 억		223435	N	N	0	N	00	N
103	20240715	110523	57	100.00	KOSDAQ		제약	N	N	N	N		N	15440	-560	5	-3.50	485489120	30844	49.55	15900	16250	15380	20800	11200	16000	15740.15	2.38	0	-8200	16560	16280	15900	15620	15240	16420	15760	47	4800	500	11520	10	1	9400000	1451	23.01	1.07	12	0.33	671.00	14453.00	16950	20240710	-8.91	10500	20231113	47.05	16950	-8.91	20240710	11050	39.73	20240104	16950	-8.91	20240710	10500	47.05	20231113	1.49	N	049960	500	47 억		223435	N	N	0	N	00	N
104	20240715	100523	57	100.00	KOSDAQ		제약	N	N	N	N		N	15680	-320	5	-2.00	341994120	21589	34.68	15900	16250	15600	20800	11200	16000	15841.13	2.38	0	-5121	16560	16280	15900	15620	15240	16420	15760	47	4800	500	11520	10	1	9400000	1474	23.37	1.08	12	0.23	671.00	14453.00	16950	20240710	-7.49	10500	20231113	49.33	16950	-7.49	20240710	11050	41.90	20240104	16950	-7.49	20240710	10500	49.33	20231113	1.49	N	049960	500	47 억		223435	N	N	0	N	00	N
105	20240715	090524	57	100.00	KOSDAQ		제약	N	N	N	N		N	16180	180	2	1.12	14359330	899	1.44	15900	16180	15890	20800	11200	16000	15972.56	2.38	0	-315	16560	16280	15900	15620	15240	16420	15760	47	4800	500	11520	10	1	9400000	1521	24.11	1.12	12	0.01	671.00	14453.00	16950	20240710	-4.54	10500	20231113	54.10	16950	-4.54	20240710	11050	46.43	20240104	16950	-4.54	20240710	10500	54.10	20231113	1.49	N	049960	500	47 억		223435	N	N	0	N	00	N
106	20240712	160519	57	100.00	KOSDAQ		제약	N	N	N	N		N	16000	-130	5	-0.81	974483180	61724	31.98	15920	16180	15520	20950	11300	16130	15787.61	2.37	0	-415	16956	16542	15986	15572	15016	16265	15295	47	4820	500	11610	10	1	9400000	1504	23.85	1.11	12	0.66	671.00	14453.00	16950	20240710	-5.60	10500	20231113	52.38	16950	-5.60	20240710	11050	44.80	20240104	16950	-5.60	20240710	10500	52.38	20231113	1.32	N	049960	500	47 억		223155	N	N	0	N	00	N
107	20240712	150521	57	100.00	KOSDAQ		제약	N	N	N	N		N	15890	-240	5	-1.49	877925580	55652	28.84	15920	16180	15520	20950	11300	16130	15775.27	2.37	0	915	16956	16542	15986	15572	15016	16265	15295	47	4820	500	11610	10	1	9400000	1494	23.68	1.10	12	0.59	671.00	14453.00	16950	20240710	-6.25	10500	20231113	51.33	16950	-6.25	20240710	11050	43.80	20240104	16950	-6.25	20240710	10500	51.33	20231113	1.32	N	049960	500	47 억		223155	N	N	0	N	00	N
108	20240712	140525	57	100.00	KOSDAQ		제약	N	N	N	N		N	15740	-390	5	-2.42	760927980	48207	24.98	15920	16180	15520	20950	11300	16130	15784.60	2.37	0	1032	16956	16542	15986	15572	15016	16265	15295	47	4820	500	11610	10	1	9400000	1480	23.46	1.09	12	0.51	671.00	14453.00	16950	20240710	-7.14	10500	20231113	49.90	16950	-7.14	20240710	11050	42.44	20240104	16950	-7.14	20240710	10500	49.90	20231113	1.32	N	049960	500	47 억		223155	N	N	0	N	00	N
109	20240712	130520	57	100.00	KOSDAQ		제약	N	N	N	N		N	15870	-260	5	-1.61	662502990	41964	21.74	15920	16180	15520	20950	11300	16130	15787.41	2.37	0	1271	16956	16542	15986	15572	15016	16265	15295	47	4820	500	11610	10	1	9400000	1492	23.65	1.10	12	0.45	671.00	14453.00	16950	20240710	-6.37	10500	20231113	51.14	16950	-6.37	20240710	11050	43.62	20240104	16950	-6.37	20240710	10500	51.14	20231113	1.32	N	049960	500	47 억		223155	N	N	0	N	00	N
110	20240712	120522	57	100.00	KOSDAQ		제약	N	N	N	N		N	15810	-320	5	-1.98	643026390	40733	21.11	15920	16180	15520	20950	11300	16130	15786.37	2.37	0	1323	16956	16542	15986	15572	15016	16265	15295	47	4820	500	11610	10	1	9400000	1486	23.56	1.09	12	0.43	671.00	14453.00	16950	20240710	-6.73	10500	20231113	50.57	16950	-6.73	20240710	11050	43.08	20240104	16950	-6.73	20240710	10500	50.57	20231113	1.32	N	049960	500	47 억		223155	N	N	0	N	00	N
111	20240712	110519	57	100.00	KOSDAQ		제약	N	N	N	N		N	15890	-240	5	-1.49	578666570	36661	19.00	15920	16180	15520	20950	11300	16130	15784.25	2.37	0	1108	16956	16542	15986	15572	15016	16265	15295	47	4820	500	11610	10	1	9400000	1494	23.68	1.10	12	0.39	671.00	14453.00	16950	20240710	-6.25	10500	20231113	51.33	16950	-6.25	20240710	11050	43.80	20240104	16950	-6.25	20240710	10500	51.33	20231113	1.32	N	049960	500	47 억		223155	N	N	0	N	00	N
112	20240712	100521	57	100.00	KOSDAQ		제약	N	N	N	N		N	15640	-490	5	-3.04	525543760	33293	17.25	15920	16180	15520	20950	11300	16130	15785.41	2.37	0	-957	16956	16542	15986	15572	15016	16265	15295	47	4820	500	11610	10	1	9400000	1470	23.31	1.08	12	0.35	671.00	14453.00	16950	20240710	-7.73	10500	20231113	48.95	16950	-7.73	20240710	11050	41.54	20240104	16950	-7.73	20240710	10500	48.95	20231113	1.32	N	049960	500	47 억		223155	N	N	0	N	00	N
113	20240712	090517	57	100.00	KOSDAQ		제약	N	N	N	N		N	15820	-310	5	-1.92	38212380	2403	1.25	15920	15990	15770	20950	11300	16130	15901.95	2.37	0	-634	16956	16542	15986	15572	15016	16265	15295	47	4820	500	11610	10	1	9400000	1487	23.58	1.09	12	0.03	671.00	14453.00	16950	20240710	-6.67	10500	20231113	50.67	16950	-6.67	20240710	11050	43.17	20240104	16950	-6.67	20240710	10500	50.67	20231113	1.32	N	049960	500	47 억		223155	N	N	0	N	00	N
114	20240711	160517	57	100.00	KOSDAQ		제약	N	N	N	N		N	16130	-150	5	-0.92	3058012800	191552	47.77	16150	16400	15430	21150	11400	16280	15964.39	2.42	0	13285	18493	17386	15843	14736	13193	17940	15290	47	4870	500	11720	10	1	9400000	1516	24.04	1.12	12	2.04	671.00	14453.00	16950	20240710	-4.84	10500	20231113	53.62	16950	-4.84	20240710	11050	45.97	20240104	16950	-4.84	20240710	10500	53.62	20231113	1.31	N	049960	500	47 억		227304	N	N	0	N	00	N
115	20240711	150522	57	100.00	KOSDAQ		제약	N	N	N	N		N	16250	-30	5	-0.18	2906184300	182143	45.42	16150	16400	15430	21150	11400	16280	15955.50	2.42	0	15674	18493	17386	15843	14736	13193	17940	15290	47	4870	500	11720	10	1	9400000	1528	24.22	1.12	12	1.94	671.00	14453.00	16950	20240710	-4.13	10500	20231113	54.76	16950	-4.13	20240710	11050	47.06	20240104	16950	-4.13	20240710	10500	54.76	20231113	1.31	N	049960	500	47 억		227304	N	N	0	N	00	N
116	20240711	140521	57	100.00	KOSDAQ		제약	N	N	N	N		N	16150	-130	5	-0.80	2458734230	154645	38.56	16150	16390	15430	21150	11400	16280	15899.20	2.42	0	21288	18493	17386	15843	14736	13193	17940	15290	47	4870	500	11720	10	1	9400000	1518	24.07	1.12	12	1.65	671.00	14453.00	16950	20240710	-4.72	10500	20231113	53.81	16950	-4.72	20240710	11050	46.15	20240104	16950	-4.72	20240710	10500	53.81	20231113	1.31	N	049960	500	47 억		227304	N	N	0	N	00	N
117	20240711	130519	57	100.00	KOSDAQ		제약	N	N	N	N		N	15980	-300	5	-1.84	2240369800	141033	35.17	16150	16390	15430	21150	11400	16280	15885.41	2.42	0	22388	18493	17386	15843	14736	13193	17940	15290	47	4870	500	11720	10	1	9400000	1502	23.82	1.11	12	1.50	671.00	14453.00	16950	20240710	-5.72	10500	20231113	52.19	16950	-5.72	20240710	11050	44.62	20240104	16950	-5.72	20240710	10500	52.19	20231113	1.31	N	049960	500	47 억		227304	N	N	0	N	00	N
118	20240711	120519	57	100.00	KOSDAQ		제약	N	N	N	N		N	15750	-530	5	-3.26	1963591610	123514	30.80	16150	16390	15430	21150	11400	16280	15897.70	2.42	0	12006	18493	17386	15843	14736	13193	17940	15290	47	4870	500	11720	10	1	9400000	1481	23.47	1.09	12	1.31	671.00	14453.00	16950	20240710	-7.08	10500	20231113	50.00	16950	-7.08	20240710	11050	42.53	20240104	16950	-7.08	20240710	10500	50.00	20231113	1.31	N	049960	500	47 억		227304	N	N	0	N	00	N
119	20240711	110518	57	100.00	KOSDAQ		제약	N	N	N	N		N	15730	-550	5	-3.38	1858145990	116807	29.13	16150	16390	15430	21150	11400	16280	15907.81	2.42	0	11894	18493	17386	15843	14736	13193	17940	15290	47	4870	500	11720	10	1	9400000	1479	23.44	1.09	12	1.24	671.00	14453.00	16950	20240710	-7.20	10500	20231113	49.81	16950	-7.20	20240710	11050	42.35	20240104	16950	-7.20	20240710	10500	49.81	20231113	1.31	N	049960	500	47 억		227304	N	N	0	N	00	N
120	20240711	100518	57	100.00	KOSDAQ		제약	N	N	N	N		N	15830	-450	5	-2.76	1376092120	85980	21.44	16150	16390	15680	21150	11400	16280	16004.77	2.42	0	14013	18493	17386	15843	14736	13193	17940	15290	47	4870	500	11720	10	1	9400000	1488	23.59	1.10	12	0.91	671.00	14453.00	16950	20240710	-6.61	10500	20231113	50.76	16950	-6.61	20240710	11050	43.26	20240104	16950	-6.61	20240710	10500	50.76	20231113	1.31	N	049960	500	47 억		227304	N	N	0	N	00	N
121	20240711	090516	57	100.00	KOSDAQ		제약	N	N	N	N		N	16240	-40	5	-0.25	193834530	11976	2.99	16150	16300	16020	21150	11400	16280	16185.19	2.42	0	1354	18493	17386	15843	14736	13193	17940	15290	47	4870	500	11720	10	1	9400000	1527	24.20	1.12	12	0.13	671.00	14453.00	16950	20240710	-4.19	10500	20231113	54.67	16950	-4.19	20240710	11050	46.97	20240104	16950	-4.19	20240710	10500	54.67	20231113	1.31	N	049960	500	47 억		227304	N	N	0	N	00	N
122	20240710	160517	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	16280	1830	2	12.66	6287752790	397696	817.46	14430	16950	14300	18780	10120	14450	15809.97	2.30	0	36003	14910	14680	14400	14170	13890	14795	14285	47	4330	500	10400	10	1	9400000	1530	24.26	1.13	12	4.23	671.00	14453.00	16950	20240710	-3.95	10500	20231113	55.05	16950	-3.95	20240710	11050	47.33	20240104	16950	-3.95	20240710	10500	55.05	20231113	1.39	N	049960	500	47 억		216561	N	N	0	N	00	N
123	20240710	150519	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	16690	2240	2	15.50	5815632850	368922	758.32	14430	16950	14300	18780	10120	14450	15763.85	2.30	0	30681	14910	14680	14400	14170	13890	14795	14285	47	4330	500	10400	10	1	9400000	1569	24.87	1.15	12	3.92	671.00	14453.00	16950	20240710	-1.53	10500	20231113	58.95	16950	-1.53	20240710	11050	51.04	20240104	16950	-1.53	20240710	10500	58.95	20231113	1.39	N	049960	500	47 억		216561	N	N	0	N	00	N
124	20240710	140516	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	16060	1610	2	11.14	3014534060	197665	406.30	14430	16080	14300	18780	10120	14450	15250.72	2.30	0	12077	14910	14680	14400	14170	13890	14795	14285	47	4330	500	10400	10	1	9400000	1510	23.93	1.11	12	2.10	671.00	14453.00	16080	20240710	-0.12	10500	20231113	52.95	16080	-0.12	20240710	11050	45.34	20240104	16080	-0.12	20240710	10500	52.95	20231113	1.39	N	049960	500	47 억		216561	N	N	0	N	00	N
125	20240710	130517	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	15200	750	2	5.19	1727073490	115297	236.99	14430	15230	14300	18780	10120	14450	14979.34	2.30	0	598	14910	14680	14400	14170	13890	14795	14285	47	4330	500	10400	10	1	9400000	1429	22.65	1.05	12	1.23	671.00	14453.00	15230	20240710	-0.20	10500	20231113	44.76	15230	-0.20	20240710	11050	37.56	20240104	15230	-0.20	20240710	10500	44.76	20231113	1.39	N	049960	500	47 억		216561	N	N	0	N	00	N
126	20240710	120517	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	15200	750	2	5.19	1458710820	97632	200.68	14430	15200	14300	18780	10120	14450	14940.91	2.30	0	152	14910	14680	14400	14170	13890	14795	14285	47	4330	500	10400	10	1	9400000	1429	22.65	1.05	12	1.04	671.00	14453.00	15200	20240710	0.00	10500	20231113	44.76	15200	0.00	20240710	11050	37.56	20240104	15200	0.00	20240710	10500	44.76	20231113	1.39	N	049960	500	47 억		216561	N	N	0	N	00	N
127	20240710	110518	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	15100	650	2	4.50	927466020	62542	128.55	14430	15100	14300	18780	10120	14450	14829.49	2.30	0	6929	14910	14680	14400	14170	13890	14795	14285	47	4330	500	10400	10	1	9400000	1419	22.50	1.04	12	0.67	671.00	14453.00	15100	20240710	0.00	10500	20231113	43.81	15100	0.00	20240710	11050	36.65	20240104	15100	0.00	20240710	10500	43.81	20231113	1.39	N	049960	500	47 억		216561	N	N	0	N	00	N
128	20240710	100514	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	14800	350	2	2.42	318008870	21644	44.49	14430	14880	14300	18780	10120	14450	14692.70	2.30	0	-120	14910	14680	14400	14170	13890	14795	14285	47	4330	500	10400	10	1	9400000	1391	22.06	1.02	12	0.23	671.00	14453.00	14880	20240710	-0.54	10500	20231113	40.95	14880	-0.54	20240710	11050	33.94	20240104	14880	-0.54	20240710	10500	40.95	20231113	1.39	N	049960	500	47 억		216561	N	N	0	N	00	N
129	20240710	090516	57	100.00	KOSDAQ		제약	N	N	N	N		N	14350	-100	5	-0.69	13112520	914	1.88	14430	14430	14300	18780	10120	14450	14346.30	2.30	0	-125	14910	14680	14400	14170	13890	14795	14285	47	4330	500	10400	10	1	9400000	1349	21.39	0.99	12	0.01	671.00	14453.00	14630	20240709	-1.91	10500	20231113	36.67	14630	-1.91	20240709	11050	29.86	20240104	14630	-1.91	20240709	10500	36.67	20231113	1.39	N	049960	500	47 억		216561	N	N	0	N	00	N
130	20240709	160516	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	14450	100	2	0.70	690861560	48205	40.63	14350	14630	14120	18650	10050	14350	14331.74	2.34	0	-2564	14783	14566	14133	13916	13483	14675	14025	47	4300	500	10330	10	1	9400000	1358	21.54	1.00	12	0.51	671.00	14453.00	14630	20240709	-1.23	10500	20231113	37.62	14630	-1.23	20240709	11050	30.77	20240104	14630	-1.23	20240709	10500	37.62	20231113	1.39	N	049960	500	47 억		219922	N	N	0	N	00	N
131	20240709	150516	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	14320	-30	5	-0.21	647115530	45163	38.06	14350	14630	14120	18650	10050	14350	14328.44	2.34	0	-2291	14783	14566	14133	13916	13483	14675	14025	47	4300	500	10330	10	1	9400000	1346	21.34	0.99	12	0.48	671.00	14453.00	14630	20240709	-2.12	10500	20231113	36.38	14630	-2.12	20240709	11050	29.59	20240104	14630	-2.12	20240709	10500	36.38	20231113	1.39	N	049960	500	47 억		219922	N	N	0	N	00	N
132	20240709	140517	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	14410	60	2	0.42	635829890	44376	37.40	14350	14630	14120	18650	10050	14350	14328.24	2.34	0	-2132	14783	14566	14133	13916	13483	14675	14025	47	4300	500	10330	10	1	9400000	1355	21.48	1.00	12	0.47	671.00	14453.00	14630	20240709	-1.50	10500	20231113	37.24	14630	-1.50	20240709	11050	30.41	20240104	14630	-1.50	20240709	10500	37.24	20231113	1.39	N	049960	500	47 억		219922	N	N	0	N	00	N
133	20240709	130518	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	14410	60	2	0.42	582146100	40637	34.25	14350	14630	14120	18650	10050	14350	14325.52	2.34	0	-1653	14783	14566	14133	13916	13483	14675	14025	47	4300	500	10330	10	1	9400000	1355	21.48	1.00	12	0.43	671.00	14453.00	14630	20240709	-1.50	10500	20231113	37.24	14630	-1.50	20240709	11050	30.41	20240104	14630	-1.50	20240709	10500	37.24	20231113	1.39	N	049960	500	47 억		219922	N	N	0	N	00	N
134	20240709	120519	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	14410	60	2	0.42	512386890	35799	30.17	14350	14630	14120	18650	10050	14350	14312.88	2.34	0	-1058	14783	14566	14133	13916	13483	14675	14025	47	4300	500	10330	10	1	9400000	1355	21.48	1.00	12	0.38	671.00	14453.00	14630	20240709	-1.50	10500	20231113	37.24	14630	-1.50	20240709	11050	30.41	20240104	14630	-1.50	20240709	10500	37.24	20231113	1.39	N	049960	500	47 억		219922	N	N	0	N	00	N
135	20240709	110518	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	14230	-120	5	-0.84	464185870	32443	27.34	14350	14630	14120	18650	10050	14350	14307.74	2.34	0	-732	14783	14566	14133	13916	13483	14675	14025	47	4300	500	10330	10	1	9400000	1338	21.21	0.98	12	0.35	671.00	14453.00	14630	20240709	-2.73	10500	20231113	35.52	14630	-2.73	20240709	11050	28.78	20240104	14630	-2.73	20240709	10500	35.52	20231113	1.39	N	049960	500	47 억		219922	N	N	0	N	00	N
136	20240709	100517	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	14320	-30	5	-0.21	356523170	24881	20.97	14350	14630	14120	18650	10050	14350	14329.13	2.34	0	2344	14783	14566	14133	13916	13483	14675	14025	47	4300	500	10330	10	1	9400000	1346	21.34	0.99	12	0.26	671.00	14453.00	14630	20240709	-2.12	10500	20231113	36.38	14630	-2.12	20240709	11050	29.59	20240104	14630	-2.12	20240709	10500	36.38	20231113	1.39	N	049960	500	47 억		219922	N	N	0	N	00	N
137	20240709	090516	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	14590	240	2	1.67	87201370	6033	5.08	14350	14600	14290	18650	10050	14350	14454.06	2.34	0	160	14783	14566	14133	13916	13483	14675	14025	47	4300	500	10330	10	1	9400000	1371	21.74	1.01	12	0.06	671.00	14453.00	14600	20240709	-0.07	10500	20231113	38.95	14600	-0.07	20240709	11050	32.04	20240104	14600	-0.07	20240709	10500	38.95	20231113	1.39	N	049960	500	47 억		219922	N	N	0	N	00	N
138	20240708	160513	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	14350	850	2	6.30	1663558930	118202	195.25	14040	14350	13700	17550	9450	13500	14073.86	2.31	0	3322	14306	13902	13526	13122	12746	14105	13325	47	4050	500	9720	10	1	9400000	1349	21.39	0.99	12	1.26	671.00	14453.00	14350	20240708	0.00	10500	20231113	36.67	14350	0.00	20240708	11050	29.86	20240104	14350	0.00	20240708	10500	36.67	20231113	1.41	N	049960	500	47 억		217390	N	N	0	N	00	N
139	20240708	150514	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	14180	680	2	5.04	1423015190	101365	167.44	14040	14290	13700	17550	9450	13500	14038.53	2.31	0	-94	14306	13902	13526	13122	12746	14105	13325	47	4050	500	9720	10	1	9400000	1333	21.13	0.98	12	1.08	671.00	14453.00	14290	20240708	-0.77	10500	20231113	35.05	14290	-0.77	20240708	11050	28.33	20240104	14290	-0.77	20240708	10500	35.05	20231113	1.41	N	049960	500	47 억		217390	N	N	0	N	00	N
140	20240708	140516	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	14210	710	2	5.26	1342732290	95671	158.03	14040	14290	13700	17550	9450	13500	14034.89	2.31	0	-1805	14306	13902	13526	13122	12746	14105	13325	47	4050	500	9720	10	1	9400000	1336	21.18	0.98	12	1.02	671.00	14453.00	14290	20240708	-0.56	10500	20231113	35.33	14290	-0.56	20240708	11050	28.60	20240104	14290	-0.56	20240708	10500	35.33	20231113	1.41	N	049960	500	47 억		217390	N	N	0	N	00	N
141	20240708	130512	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	13900	400	2	2.96	1180586600	84201	139.09	14040	14290	13700	17550	9450	13500	14021.05	2.31	0	-1764	14306	13902	13526	13122	12746	14105	13325	47	4050	500	9720	10	1	9400000	1307	20.72	0.96	12	0.90	671.00	14453.00	14290	20240708	-2.73	10500	20231113	32.38	14290	-2.73	20240708	11050	25.79	20240104	14290	-2.73	20240708	10500	32.38	20231113	1.41	N	049960	500	47 억		217390	N	N	0	N	00	N
142	20240708	120514	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	13950	450	2	3.33	1146277750	81739	135.02	14040	14290	13700	17550	9450	13500	14023.63	2.31	0	-1660	14306	13902	13526	13122	12746	14105	13325	47	4050	500	9720	10	1	9400000	1311	20.79	0.97	12	0.87	671.00	14453.00	14290	20240708	-2.38	10500	20231113	32.86	14290	-2.38	20240708	11050	26.24	20240104	14290	-2.38	20240708	10500	32.86	20231113	1.41	N	049960	500	47 억		217390	N	N	0	N	00	N
143	20240708	110512	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	14200	700	2	5.19	1053471500	75165	124.16	14040	14290	13700	17550	9450	13500	14015.45	2.31	0	-551	14306	13902	13526	13122	12746	14105	13325	47	4050	500	9720	10	1	9400000	1335	21.16	0.98	12	0.80	671.00	14453.00	14290	20240708	-0.63	10500	20231113	35.24	14290	-0.63	20240708	11050	28.51	20240104	14290	-0.63	20240708	10500	35.24	20231113	1.41	N	049960	500	47 억		217390	N	N	0	N	00	N
144	20240708	100513	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	13920	420	2	3.11	803353880	57208	94.50	14040	14290	13850	17550	9450	13500	14042.68	2.31	0	-3210	14306	13902	13526	13122	12746	14105	13325	47	4050	500	9720	10	1	9400000	1308	20.75	0.96	12	0.61	671.00	14453.00	14290	20240708	-2.59	10500	20231113	32.57	14290	-2.59	20240708	11050	25.97	20240104	14290	-2.59	20240708	10500	32.57	20231113	1.41	N	049960	500	47 억		217390	N	N	0	N	00	N
145	20240708	090513	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	14000	500	2	3.70	216188120	15412	25.46	14040	14150	13900	17550	9450	13500	14027.26	2.31	0	-1927	14306	13902	13526	13122	12746	14105	13325	47	4050	500	9720	10	1	9400000	1316	20.86	0.97	12	0.16	671.00	14453.00	14150	20240708	-1.06	10500	20231113	33.33	14150	-1.06	20240708	11050	26.70	20240104	14150	-1.06	20240708	10500	33.33	20231113	1.41	N	049960	500	47 억		217390	N	N	0	N	00	N
146	20240705	160511	57	100.00	KOSDAQ		제약	N	N	N	N		N	13500	250	2	1.89	825097490	60468	380.73	13250	13930	13150	17220	9280	13250	13645.19	2.27	0	4379	13443	13346	13153	13056	12863	13395	13105	47	3970	500	9540	10	1	9400000	1269	20.12	0.93	12	0.64	671.00	14453.00	13950	20240617	-3.23	10500	20231113	28.57	13950	-3.23	20240617	11050	22.17	20240104	13950	-3.23	20240617	10500	28.57	20231113	1.39	N	049960	500	47 억		213040	N	N	0	N	00	N
147	20240705	150513	57	100.00	KOSDAQ		제약	N	N	N	N		N	13400	150	2	1.13	794370640	58186	366.36	13250	13930	13150	17220	9280	13250	13652.26	2.27	0	4280	13443	13346	13153	13056	12863	13395	13105	47	3970	500	9540	10	1	9400000	1260	19.97	0.93	12	0.62	671.00	14453.00	13950	20240617	-3.94	10500	20231113	27.62	13950	-3.94	20240617	11050	21.27	20240104	13950	-3.94	20240617	10500	27.62	20231113	1.39	N	049960	500	47 억		213040	N	N	0	N	00	N
148	20240705	140513	57	100.00	KOSDAQ		제약	N	N	N	N		N	13360	110	2	0.83	745014210	54499	343.15	13250	13930	13150	17220	9280	13250	13670.24	2.27	0	3666	13443	13346	13153	13056	12863	13395	13105	47	3970	500	9540	10	1	9400000	1256	19.91	0.92	12	0.58	671.00	14453.00	13950	20240617	-4.23	10500	20231113	27.24	13950	-4.23	20240617	11050	20.90	20240104	13950	-4.23	20240617	10500	27.24	20231113	1.39	N	049960	500	47 억		213040	N	N	0	N	00	N
149	20240705	130512	57	100.00	KOSDAQ		제약	N	N	N	N		N	13670	420	2	3.17	643590620	47021	296.06	13250	13930	13150	17220	9280	13250	13687.30	2.27	0	3106	13443	13346	13153	13056	12863	13395	13105	47	3970	500	9540	10	1	9400000	1285	20.37	0.95	12	0.50	671.00	14453.00	13950	20240617	-2.01	10500	20231113	30.19	13950	-2.01	20240617	11050	23.71	20240104	13950	-2.01	20240617	10500	30.19	20231113	1.39	N	049960	500	47 억		213040	N	N	0	N	00	N
150	20240705	120512	57	100.00	KOSDAQ		제약	N	N	N	N		N	13780	530	2	4.00	563042570	41165	259.19	13250	13930	13150	17220	9280	13250	13677.70	2.27	0	2679	13443	13346	13153	13056	12863	13395	13105	47	3970	500	9540	10	1	9400000	1295	20.54	0.95	12	0.44	671.00	14453.00	13950	20240617	-1.22	10500	20231113	31.24	13950	-1.22	20240617	11050	24.71	20240104	13950	-1.22	20240617	10500	31.24	20231113	1.39	N	049960	500	47 억		213040	N	N	0	N	00	N
151	20240705	110510	57	100.00	KOSDAQ		제약	N	N	N	N		N	13500	250	2	1.89	114137180	8574	53.99	13250	13500	13150	17220	9280	13250	13312.01	2.27	0	3622	13443	13346	13153	13056	12863	13395	13105	47	3970	500	9540	10	1	9400000	1269	20.12	0.93	12	0.09	671.00	14453.00	13950	20240617	-3.23	10500	20231113	28.57	13950	-3.23	20240617	11050	22.17	20240104	13950	-3.23	20240617	10500	28.57	20231113	1.39	N	049960	500	47 억		213040	N	N	0	N	00	N
152	20240705	100511	57	100.00	KOSDAQ		제약	N	N	N	N		N	13310	60	2	0.45	37594010	2842	17.89	13250	13330	13150	17220	9280	13250	13228.01	2.27	0	1487	13443	13346	13153	13056	12863	13395	13105	47	3970	500	9540	10	1	9400000	1251	19.84	0.92	12	0.03	671.00	14453.00	13950	20240617	-4.59	10500	20231113	26.76	13950	-4.59	20240617	11050	20.45	20240104	13950	-4.59	20240617	10500	26.76	20231113	1.39	N	049960	500	47 억		213040	N	N	0	N	00	N
153	20240705	090512	57	100.00	KOSDAQ		제약	N	N	N	N		N	13250	0	3	0.00	66050	5	0.03	13250	13250	13150	17220	9280	13250	13210.00	2.27	0	2	13443	13346	13153	13056	12863	13395	13105	47	3970	500	9540	10	1	9400000	1246	19.75	0.92	12	0.00	671.00	14453.00	13950	20240617	-5.02	10500	20231113	26.19	13950	-5.02	20240617	11050	19.91	20240104	13950	-5.02	20240617	10500	26.19	20231113	1.39	N	049960	500	47 억		213040	N	N	0	N	00	N
154	20240704	160509	57	100.00	KOSDAQ		제약	N	N	N	N		N	13250	120	2	0.91	208492230	15882	71.80	13130	13250	12960	17060	9200	13130	13127.33	2.29	0	-1913	13610	13370	13150	12910	12690	13260	12800	47	3930	500	9450	10	1	9400000	1246	19.75	0.92	12	0.17	671.00	14453.00	13950	20240617	-5.02	10500	20231113	26.19	13950	-5.02	20240617	11050	19.91	20240104	13950	-5.02	20240617	10500	26.19	20231113	1.37	N	049960	500	47 억		214946	N	N	0	N	00	N
155	20240704	150511	57	100.00	KOSDAQ		제약	N	N	N	N		N	13200	70	2	0.53	186483350	14216	64.26	13130	13210	12960	17060	9200	13130	13117.85	2.29	0	-2098	13610	13370	13150	12910	12690	13260	12800	47	3930	500	9450	10	1	9400000	1241	19.67	0.91	12	0.15	671.00	14453.00	13950	20240617	-5.38	10500	20231113	25.71	13950	-5.38	20240617	11050	19.46	20240104	13950	-5.38	20240617	10500	25.71	20231113	1.37	N	049960	500	47 억		214946	N	N	0	N	00	N
156	20240704	140511	57	100.00	KOSDAQ		제약	N	N	N	N		N	13140	10	2	0.08	165984120	12659	57.23	13130	13170	12960	17060	9200	13130	13111.95	2.29	0	-1937	13610	13370	13150	12910	12690	13260	12800	47	3930	500	9450	10	1	9400000	1235	19.58	0.91	12	0.13	671.00	14453.00	13950	20240617	-5.81	10500	20231113	25.14	13950	-5.81	20240617	11050	18.91	20240104	13950	-5.81	20240617	10500	25.14	20231113	1.37	N	049960	500	47 억		214946	N	N	0	N	00	N
157	20240704	130511	57	100.00	KOSDAQ		제약	N	N	N	N		N	13170	40	2	0.30	163591770	12477	56.40	13130	13170	12960	17060	9200	13130	13111.47	2.29	0	-1937	13610	13370	13150	12910	12690	13260	12800	47	3930	500	9450	10	1	9400000	1238	19.63	0.91	12	0.13	671.00	14453.00	13950	20240617	-5.59	10500	20231113	25.43	13950	-5.59	20240617	11050	19.19	20240104	13950	-5.59	20240617	10500	25.43	20231113	1.37	N	049960	500	47 억		214946	N	N	0	N	00	N
158	20240704	120510	57	100.00	KOSDAQ		제약	N	N	N	N		N	13110	-20	5	-0.15	160720660	12258	55.41	13130	13160	12960	17060	9200	13130	13111.49	2.29	0	-1937	13610	13370	13150	12910	12690	13260	12800	47	3930	500	9450	10	1	9400000	1232	19.54	0.91	12	0.13	671.00	14453.00	13950	20240617	-6.02	10500	20231113	24.86	13950	-6.02	20240617	11050	18.64	20240104	13950	-6.02	20240617	10500	24.86	20231113	1.37	N	049960	500	47 억		214946	N	N	0	N	00	N
159	20240704	110510	57	100.00	KOSDAQ		제약	N	N	N	N		N	13130	0	3	0.00	150545690	11484	51.91	13130	13150	12960	17060	9200	13130	13109.17	2.29	0	-2280	13610	13370	13150	12910	12690	13260	12800	47	3930	500	9450	10	1	9400000	1234	19.57	0.91	12	0.12	671.00	14453.00	13950	20240617	-5.88	10500	20231113	25.05	13950	-5.88	20240617	11050	18.82	20240104	13950	-5.88	20240617	10500	25.05	20231113	1.37	N	049960	500	47 억		214946	N	N	0	N	00	N
160	20240704	100510	57	100.00	KOSDAQ		제약	N	N	N	N		N	13100	-30	5	-0.23	134179210	10235	46.27	13130	13130	12960	17060	9200	13130	13109.84	2.29	0	-2695	13610	13370	13150	12910	12690	13260	12800	47	3930	500	9450	10	1	9400000	1231	19.52	0.91	12	0.11	671.00	14453.00	13950	20240617	-6.09	10500	20231113	24.76	13950	-6.09	20240617	11050	18.55	20240104	13950	-6.09	20240617	10500	24.76	20231113	1.37	N	049960	500	47 억		214946	N	N	0	N	00	N
161	20240704	090510	57	100.00	KOSDAQ		제약	N	N	N	N		N	12960	-170	5	-1.29	3873590	298	1.35	13130	13130	12960	17060	9200	13130	12998.62	2.29	0	-116	13610	13370	13150	12910	12690	13260	12800	47	3930	500	9450	10	1	9400000	1218	19.31	0.90	12	0.00	671.00	14453.00	13950	20240617	-7.10	10500	20231113	23.43	13950	-7.10	20240617	11050	17.29	20240104	13950	-7.10	20240617	10500	23.43	20231113	1.37	N	049960	500	47 억		214946	N	N	0	N	00	N
162	20240703	160507	57	100.00	KOSDAQ		제약	N	N	N	N		N	13130	-270	5	-2.01	289076830	22121	111.23	13390	13390	12930	17420	9380	13400	13067.98	2.32	0	-3522	14126	13762	13386	13022	12646	13945	13205	47	4020	500	9640	10	1	9400000	1234	19.57	0.91	12	0.24	671.00	14453.00	13950	20240617	-5.88	10500	20231113	25.05	13950	-5.88	20240617	11050	18.82	20240104	13950	-5.88	20240617	10500	25.05	20231113	1.39	N	049960	500	47 억		218350	N	N	0	N	00	N
163	20240703	150509	57	100.00	KOSDAQ		제약	N	N	N	N		N	13010	-390	5	-2.91	271421450	20760	104.39	13390	13390	12930	17420	9380	13400	13074.25	2.32	0	-3412	14126	13762	13386	13022	12646	13945	13205	47	4020	500	9640	10	1	9400000	1223	19.39	0.90	12	0.22	671.00	14453.00	13950	20240617	-6.74	10500	20231113	23.90	13950	-6.74	20240617	11050	17.74	20240104	13950	-6.74	20240617	10500	23.90	20231113	1.39	N	049960	500	47 억		218350	N	N	0	N	00	N
164	20240703	140510	57	100.00	KOSDAQ		제약	N	N	N	N		N	13010	-390	5	-2.91	207184220	15808	79.49	13390	13390	12990	17420	9380	13400	13106.29	2.32	0	-4015	14126	13762	13386	13022	12646	13945	13205	47	4020	500	9640	10	1	9400000	1223	19.39	0.90	12	0.17	671.00	14453.00	13950	20240617	-6.74	10500	20231113	23.90	13950	-6.74	20240617	11050	17.74	20240104	13950	-6.74	20240617	10500	23.90	20231113	1.39	N	049960	500	47 억		218350	N	N	0	N	00	N
165	20240703	130508	57	100.00	KOSDAQ		제약	N	N	N	N		N	13070	-330	5	-2.46	182170220	13891	69.85	13390	13390	12990	17420	9380	13400	13114.26	2.32	0	-3920	14126	13762	13386	13022	12646	13945	13205	47	4020	500	9640	10	1	9400000	1229	19.48	0.90	12	0.15	671.00	14453.00	13950	20240617	-6.31	10500	20231113	24.48	13950	-6.31	20240617	11050	18.28	20240104	13950	-6.31	20240617	10500	24.48	20231113	1.39	N	049960	500	47 억		218350	N	N	0	N	00	N
166	20240703	120508	57	100.00	KOSDAQ		제약	N	N	N	N		N	13040	-360	5	-2.69	177614030	13542	68.09	13390	13390	12990	17420	9380	13400	13115.79	2.32	0	-3890	14126	13762	13386	13022	12646	13945	13205	47	4020	500	9640	10	1	9400000	1226	19.43	0.90	12	0.14	671.00	14453.00	13950	20240617	-6.52	10500	20231113	24.19	13950	-6.52	20240617	11050	18.01	20240104	13950	-6.52	20240617	10500	24.19	20231113	1.39	N	049960	500	47 억		218350	N	N	0	N	00	N
167	20240703	110510	57	100.00	KOSDAQ		제약	N	N	N	N		N	13110	-290	5	-2.16	143531540	10926	54.94	13390	13390	13030	17420	9380	13400	13136.70	2.32	0	-3844	14126	13762	13386	13022	12646	13945	13205	47	4020	500	9640	10	1	9400000	1232	19.54	0.91	12	0.12	671.00	14453.00	13950	20240617	-6.02	10500	20231113	24.86	13950	-6.02	20240617	11050	18.64	20240104	13950	-6.02	20240617	10500	24.86	20231113	1.39	N	049960	500	47 억		218350	N	N	0	N	00	N
168	20240703	100510	57	100.00	KOSDAQ		제약	N	N	N	N		N	13090	-310	5	-2.31	65600780	4983	25.06	13390	13390	13080	17420	9380	13400	13164.92	2.32	0	-1470	14126	13762	13386	13022	12646	13945	13205	47	4020	500	9640	10	1	9400000	1230	19.51	0.91	12	0.05	671.00	14453.00	13950	20240617	-6.16	10500	20231113	24.67	13950	-6.16	20240617	11050	18.46	20240104	13950	-6.16	20240617	10500	24.67	20231113	1.39	N	049960	500	47 억		218350	N	N	0	N	00	N
169	20240703	090508	57	100.00	KOSDAQ		제약	N	N	N	N		N	13250	-150	5	-1.12	2509350	189	0.95	13390	13390	13250	17420	9380	13400	13276.98	2.32	0	-121	14126	13762	13386	13022	12646	13945	13205	47	4020	500	9640	10	1	9400000	1246	19.75	0.92	12	0.00	671.00	14453.00	13950	20240617	-5.02	10500	20231113	26.19	13950	-5.02	20240617	11050	19.91	20240104	13950	-5.02	20240617	10500	26.19	20231113	1.39	N	049960	500	47 억		218350	N	N	0	N	00	N
170	20240702	160507	57	100.00	KOSDAQ		제약	N	N	N	N		N	13400	-20	5	-0.15	265590210	19886	68.70	13310	13750	13010	17440	9400	13420	13355.64	2.35	0	-2236	13786	13602	13266	13082	12746	13695	13175	47	4020	500	9660	10	1	9400000	1260	19.97	0.93	12	0.21	671.00	14453.00	13950	20240617	-3.94	10500	20231113	27.62	13950	-3.94	20240617	11050	21.27	20240104	13950	-3.94	20240617	10500	27.62	20231113	1.38	N	049960	500	47 억		220583	N	N	0	N	00	N
171	20240702	150508	57	100.00	KOSDAQ		제약	N	N	N	N		N	13260	-160	5	-1.19	224902360	16844	58.19	13310	13750	13010	17440	9400	13420	13352.08	2.35	0	-1782	13786	13602	13266	13082	12746	13695	13175	47	4020	500	9660	10	1	9400000	1246	19.76	0.92	12	0.18	671.00	14453.00	13950	20240617	-4.95	10500	20231113	26.29	13950	-4.95	20240617	11050	20.00	20240104	13950	-4.95	20240617	10500	26.29	20231113	1.38	N	049960	500	47 억		220583	N	N	0	N	00	N
172	20240702	140508	57	100.00	KOSDAQ		제약	N	N	N	N		N	13400	-20	5	-0.15	209058890	15652	54.07	13310	13750	13010	17440	9400	13420	13356.69	2.35	0	-1725	13786	13602	13266	13082	12746	13695	13175	47	4020	500	9660	10	1	9400000	1260	19.97	0.93	12	0.17	671.00	14453.00	13950	20240617	-3.94	10500	20231113	27.62	13950	-3.94	20240617	11050	21.27	20240104	13950	-3.94	20240617	10500	27.62	20231113	1.38	N	049960	500	47 억		220583	N	N	0	N	00	N
173	20240702	130508	57	100.00	KOSDAQ		제약	N	N	N	N		N	13330	-90	5	-0.67	202236180	15140	52.30	13310	13750	13010	17440	9400	13420	13357.74	2.35	0	-1333	13786	13602	13266	13082	12746	13695	13175	47	4020	500	9660	10	1	9400000	1253	19.87	0.92	12	0.16	671.00	14453.00	13950	20240617	-4.44	10500	20231113	26.95	13950	-4.44	20240617	11050	20.63	20240104	13950	-4.44	20240617	10500	26.95	20231113	1.38	N	049960	500	47 억		220583	N	N	0	N	00	N
174	20240702	120509	57	100.00	KOSDAQ		제약	N	N	N	N		N	13170	-250	5	-1.86	170470240	12732	43.99	13310	13750	13010	17440	9400	13420	13389.12	2.35	0	-1586	13786	13602	13266	13082	12746	13695	13175	47	4020	500	9660	10	1	9400000	1238	19.63	0.91	12	0.14	671.00	14453.00	13950	20240617	-5.59	10500	20231113	25.43	13950	-5.59	20240617	11050	19.19	20240104	13950	-5.59	20240617	10500	25.43	20231113	1.38	N	049960	500	47 억		220583	N	N	0	N	00	N
175	20240702	110507	57	100.00	KOSDAQ		제약	N	N	N	N		N	13290	-130	5	-0.97	162207680	12106	41.82	13310	13750	13010	17440	9400	13420	13398.95	2.35	0	-1637	13786	13602	13266	13082	12746	13695	13175	47	4020	500	9660	10	1	9400000	1249	19.81	0.92	12	0.13	671.00	14453.00	13950	20240617	-4.73	10500	20231113	26.57	13950	-4.73	20240617	11050	20.27	20240104	13950	-4.73	20240617	10500	26.57	20231113	1.38	N	049960	500	47 억		220583	N	N	0	N	00	N
176	20240702	100508	57	100.00	KOSDAQ		제약	N	N	N	N		N	13150	-270	5	-2.01	144909400	10798	37.30	13310	13750	13010	17440	9400	13420	13420.02	2.35	0	-1313	13786	13602	13266	13082	12746	13695	13175	47	4020	500	9660	10	1	9400000	1236	19.60	0.91	12	0.11	671.00	14453.00	13950	20240617	-5.73	10500	20231113	25.24	13950	-5.73	20240617	11050	19.00	20240104	13950	-5.73	20240617	10500	25.24	20231113	1.38	N	049960	500	47 억		220583	N	N	0	N	00	N
177	20240702	090509	57	100.00	KOSDAQ		제약	N	N	N	N		N	13490	70	2	0.52	5464360	409	1.41	13310	13490	13310	17440	9400	13420	13360.29	2.35	0	-66	13786	13602	13266	13082	12746	13695	13175	47	4020	500	9660	10	1	9400000	1268	20.10	0.93	12	0.00	671.00	14453.00	13950	20240617	-3.30	10500	20231113	28.48	13950	-3.30	20240617	11050	22.08	20240104	13950	-3.30	20240617	10500	28.48	20231113	1.38	N	049960	500	47 억		220583	N	N	0	N	00	N
178	20240701	160506	57	100.00	KOSDAQ		제약	N	N	N	N		N	13420	360	2	2.76	384120040	28931	89.51	13050	13450	12930	16970	9150	13060	13277.24	2.27	0	6695	13700	13380	13040	12720	12380	13210	12550	47	3910	500	9400	10	1	9400000	1261	20.00	0.93	12	0.31	671.00	14453.00	13950	20240617	-3.80	10500	20231113	27.81	13950	-3.80	20240617	11050	21.45	20240104	13950	-3.80	20240617	10500	27.81	20231113	1.41	N	049960	500	47 억		213599	N	N	0	N	00	N
179	20240701	150508	57	100.00	KOSDAQ		제약	N	N	N	N		N	13330	270	2	2.07	322782950	24336	75.29	13050	13450	12930	16970	9150	13060	13263.76	2.27	0	6628	13700	13380	13040	12720	12380	13210	12550	47	3910	500	9400	10	1	9400000	1253	19.87	0.92	12	0.26	671.00	14453.00	13950	20240617	-4.44	10500	20231113	26.95	13950	-4.44	20240617	11050	20.63	20240104	13950	-4.44	20240617	10500	26.95	20231113	1.41	N	049960	500	47 억		213599	N	N	0	N	00	N
180	20240701	140506	57	100.00	KOSDAQ		제약	N	N	N	N		N	13280	220	2	1.68	188022250	14254	44.10	13050	13350	12930	16970	9150	13060	13191.02	2.27	0	1996	13700	13380	13040	12720	12380	13210	12550	47	3910	500	9400	10	1	9400000	1248	19.79	0.92	12	0.15	671.00	14453.00	13950	20240617	-4.80	10500	20231113	26.48	13950	-4.80	20240617	11050	20.18	20240104	13950	-4.80	20240617	10500	26.48	20231113	1.41	N	049960	500	47 억		213599	N	N	0	N	00	N
181	20240701	130506	57	100.00	KOSDAQ		제약	N	N	N	N		N	13230	170	2	1.30	181217620	13742	42.52	13050	13350	12930	16970	9150	13060	13187.31	2.27	0	1866	13700	13380	13040	12720	12380	13210	12550	47	3910	500	9400	10	1	9400000	1244	19.72	0.92	12	0.15	671.00	14453.00	13950	20240617	-5.16	10500	20231113	26.00	13950	-5.16	20240617	11050	19.73	20240104	13950	-5.16	20240617	10500	26.00	20231113	1.41	N	049960	500	47 억		213599	N	N	0	N	00	N
182	20240701	120508	57	100.00	KOSDAQ		제약	N	N	N	N		N	13300	240	2	1.84	131485370	10004	30.95	13050	13300	12930	16970	9150	13060	13143.44	2.27	0	2232	13700	13380	13040	12720	12380	13210	12550	47	3910	500	9400	10	1	9400000	1250	19.82	0.92	12	0.11	671.00	14453.00	13950	20240617	-4.66	10500	20231113	26.67	13950	-4.66	20240617	11050	20.36	20240104	13950	-4.66	20240617	10500	26.67	20231113	1.41	N	049960	500	47 억		213599	N	N	0	N	00	N
183	20240701	110506	57	100.00	KOSDAQ		제약	N	N	N	N		N	13110	50	2	0.38	88423270	6749	20.88	13050	13300	12930	16970	9150	13060	13101.80	2.27	0	2151	13700	13380	13040	12720	12380	13210	12550	47	3910	500	9400	10	1	9400000	1232	19.54	0.91	12	0.07	671.00	14453.00	13950	20240617	-6.02	10500	20231113	24.86	13950	-6.02	20240617	11050	18.64	20240104	13950	-6.02	20240617	10500	24.86	20231113	1.41	N	049960	500	47 억		213599	N	N	0	N	00	N
184	20240701	100505	57	100.00	KOSDAQ		제약	N	N	N	N		N	13060	0	3	0.00	50897170	3892	12.04	13050	13120	12930	16970	9150	13060	13077.47	2.27	0	1191	13700	13380	13040	12720	12380	13210	12550	47	3910	500	9400	10	1	9400000	1228	19.46	0.90	12	0.04	671.00	14453.00	13950	20240617	-6.38	10500	20231113	24.38	13950	-6.38	20240617	11050	18.19	20240104	13950	-6.38	20240617	10500	24.38	20231113	1.41	N	049960	500	47 억		213599	N	N	0	N	00	N
185	20240701	090505	57	100.00	KOSDAQ		제약	N	N	N	N		N	13020	-40	5	-0.31	2910200	224	0.69	13050	13050	12950	16970	9150	13060	12985.66	2.27	0	94	13700	13380	13040	12720	12380	13210	12550	47	3910	500	9400	10	1	9400000	1224	19.40	0.90	12	0.00	671.00	14453.00	13950	20240617	-6.67	10500	20231113	24.00	13950	-6.67	20240617	11050	17.83	20240104	13950	-6.67	20240617	10500	24.00	20231113	1.41	N	049960	500	47 억		213599	N	N	0	N	00	N