KissMeData/102940/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	160803	57	100.00	KOSDAQ		제약	N	N	N	N		N	22450	-650	5	-2.81	758553750	33748	181.08	23150	23200	22150	30000	16200	23100	22477.00	1.59	0	2444	24266	23682	23366	22782	22466	23525	22625	62	6900	500	15700	50	1	12331476	2768	-8.34	1.86	12	0.27	-2692.00	12063.00	31000	20240115	-27.58	20000	20240305	12.25	31000	-27.58	20240115	20000	12.25	20240305	31000	-27.58	20240115	20000	12.25	20240305	0.15	N	102940	500	61 억		196661	N	N	0	N	00	N
3	20240731	150814	57	100.00	KOSDAQ		제약	N	N	N	N		N	22550	-550	5	-2.38	705228750	31367	168.30	23150	23200	22150	30000	16200	23100	22483.14	1.59	0	2106	24266	23682	23366	22782	22466	23525	22625	62	6900	500	15700	50	1	12331476	2781	-8.38	1.87	12	0.25	-2692.00	12063.00	31000	20240115	-27.26	20000	20240305	12.75	31000	-27.26	20240115	20000	12.75	20240305	31000	-27.26	20240115	20000	12.75	20240305	0.15	N	102940	500	61 억		196661	N	N	0	N	00	N
4	20240731	140814	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	-850	5	-3.68	599176450	26613	142.80	23150	23200	22150	30000	16200	23100	22514.43	1.59	0	1275	24266	23682	23366	22782	22466	23525	22625	62	6900	500	15700	50	1	12331476	2744	-8.27	1.84	12	0.22	-2692.00	12063.00	31000	20240115	-28.23	20000	20240305	11.25	31000	-28.23	20240115	20000	11.25	20240305	31000	-28.23	20240115	20000	11.25	20240305	0.15	N	102940	500	61 억		196661	N	N	0	N	00	N
5	20240731	130811	57	100.00	KOSDAQ		제약	N	N	N	N		N	22550	-550	5	-2.38	469100450	20787	111.54	23150	23200	22150	30000	16200	23100	22567.01	1.59	0	586	24266	23682	23366	22782	22466	23525	22625	62	6900	500	15700	50	1	12331476	2781	-8.38	1.87	12	0.17	-2692.00	12063.00	31000	20240115	-27.26	20000	20240305	12.75	31000	-27.26	20240115	20000	12.75	20240305	31000	-27.26	20240115	20000	12.75	20240305	0.15	N	102940	500	61 억		196661	N	N	0	N	00	N
6	20240731	120811	57	100.00	KOSDAQ		제약	N	N	N	N		N	22800	-300	5	-1.30	412778450	18291	98.14	23150	23200	22150	30000	16200	23100	22567.30	1.59	0	84	24266	23682	23366	22782	22466	23525	22625	62	6900	500	15700	50	1	12331476	2812	-8.47	1.89	12	0.15	-2692.00	12063.00	31000	20240115	-26.45	20000	20240305	14.00	31000	-26.45	20240115	20000	14.00	20240305	31000	-26.45	20240115	20000	14.00	20240305	0.15	N	102940	500	61 억		196661	N	N	0	N	00	N
7	20240731	110813	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	-850	5	-3.68	331656400	14722	78.99	23150	23200	22150	30000	16200	23100	22527.94	1.59	0	239	24266	23682	23366	22782	22466	23525	22625	62	6900	500	15700	50	1	12331476	2744	-8.27	1.84	12	0.12	-2692.00	12063.00	31000	20240115	-28.23	20000	20240305	11.25	31000	-28.23	20240115	20000	11.25	20240305	31000	-28.23	20240115	20000	11.25	20240305	0.15	N	102940	500	61 억		196661	N	N	0	N	00	N
8	20240731	100811	57	100.00	KOSDAQ		제약	N	N	N	N		N	22600	-500	5	-2.16	182299350	8034	43.11	23150	23200	22450	30000	16200	23100	22690.98	1.59	0	954	24266	23682	23366	22782	22466	23525	22625	62	6900	500	15700	50	1	12331476	2787	-8.40	1.87	12	0.07	-2692.00	12063.00	31000	20240115	-27.10	20000	20240305	13.00	31000	-27.10	20240115	20000	13.00	20240305	31000	-27.10	20240115	20000	13.00	20240305	0.15	N	102940	500	61 억		196661	N	N	0	N	00	N
9	20240731	090808	57	100.00	KOSDAQ		제약	N	N	N	N		N	22900	-200	5	-0.87	19848800	861	4.62	23150	23200	22800	30000	16200	23100	23053.19	1.59	0	185	24266	23682	23366	22782	22466	23525	22625	62	6900	500	15700	50	1	12331476	2824	-8.51	1.90	12	0.01	-2692.00	12063.00	31000	20240115	-26.13	20000	20240305	14.50	31000	-26.13	20240115	20000	14.50	20240305	31000	-26.13	20240115	20000	14.50	20240305	0.15	N	102940	500	61 억		196661	N	N	0	N	00	N
10	20240730	160750	57	100.00	KOSDAQ		제약	N	N	N	N		N	23100	-350	5	-1.49	436774150	18634	88.03	23450	23950	23050	30450	16450	23450	23442.37	1.58	0	1400	24150	23800	23450	23100	22750	23975	23275	62	7000	500	15940	50	1	12331476	2849	-8.58	1.91	12	0.15	-2692.00	12063.00	31000	20240115	-25.48	20000	20240305	15.50	31000	-25.48	20240115	20000	15.50	20240305	31000	-25.48	20240115	20000	15.50	20240305	0.15	N	102940	500	61 억		195191	N	N	0	N	00	N
11	20240730	150803	57	100.00	KOSDAQ		제약	N	N	N	N		N	23200	-250	5	-1.07	423815750	18074	85.39	23450	23950	23050	30450	16450	23450	23448.92	1.58	0	1418	24150	23800	23450	23100	22750	23975	23275	62	7000	500	15940	50	1	12331476	2861	-8.62	1.92	12	0.15	-2692.00	12063.00	31000	20240115	-25.16	20000	20240305	16.00	31000	-25.16	20240115	20000	16.00	20240305	31000	-25.16	20240115	20000	16.00	20240305	0.15	N	102940	500	61 억		195191	N	N	0	N	00	N
12	20240730	140754	57	100.00	KOSDAQ		제약	N	N	N	N		N	23100	-350	5	-1.49	393425850	16760	79.18	23450	23950	23050	30450	16450	23450	23474.10	1.58	0	2341	24150	23800	23450	23100	22750	23975	23275	62	7000	500	15940	50	1	12331476	2849	-8.58	1.91	12	0.14	-2692.00	12063.00	31000	20240115	-25.48	20000	20240305	15.50	31000	-25.48	20240115	20000	15.50	20240305	31000	-25.48	20240115	20000	15.50	20240305	0.15	N	102940	500	61 억		195191	N	N	0	N	00	N
13	20240730	130801	57	100.00	KOSDAQ		제약	N	N	N	N		N	23200	-250	5	-1.07	361386000	15375	72.64	23450	23950	23050	30450	16450	23450	23504.78	1.58	0	2189	24150	23800	23450	23100	22750	23975	23275	62	7000	500	15940	50	1	12331476	2861	-8.62	1.92	12	0.12	-2692.00	12063.00	31000	20240115	-25.16	20000	20240305	16.00	31000	-25.16	20240115	20000	16.00	20240305	31000	-25.16	20240115	20000	16.00	20240305	0.15	N	102940	500	61 억		195191	N	N	0	N	00	N
14	20240730	120753	57	100.00	KOSDAQ		제약	N	N	N	N		N	23350	-100	5	-0.43	328674450	13961	65.96	23450	23950	23150	30450	16450	23450	23542.33	1.58	0	2065	24150	23800	23450	23100	22750	23975	23275	62	7000	500	15940	50	1	12331476	2879	-8.67	1.94	12	0.11	-2692.00	12063.00	31000	20240115	-24.68	20000	20240305	16.75	31000	-24.68	20240115	20000	16.75	20240305	31000	-24.68	20240115	20000	16.75	20240305	0.15	N	102940	500	61 억		195191	N	N	0	N	00	N
15	20240730	110802	57	100.00	KOSDAQ		제약	N	N	N	N		N	23350	-100	5	-0.43	304079950	12902	60.95	23450	23950	23200	30450	16450	23450	23568.44	1.58	0	1805	24150	23800	23450	23100	22750	23975	23275	62	7000	500	15940	50	1	12331476	2879	-8.67	1.94	12	0.10	-2692.00	12063.00	31000	20240115	-24.68	20000	20240305	16.75	31000	-24.68	20240115	20000	16.75	20240305	31000	-24.68	20240115	20000	16.75	20240305	0.15	N	102940	500	61 억		195191	N	N	0	N	00	N
16	20240730	100802	57	100.00	KOSDAQ		제약	N	N	N	N		N	23550	100	2	0.43	225196400	9530	45.02	23450	23950	23200	30450	16450	23450	23630.26	1.58	0	1280	24150	23800	23450	23100	22750	23975	23275	62	7000	500	15940	50	1	12331476	2904	-8.75	1.95	12	0.08	-2692.00	12063.00	31000	20240115	-24.03	20000	20240305	17.75	31000	-24.03	20240115	20000	17.75	20240305	31000	-24.03	20240115	20000	17.75	20240305	0.15	N	102940	500	61 억		195191	N	N	0	N	00	N
17	20240730	090807	57	100.00	KOSDAQ		제약	N	N	N	N		N	23500	50	2	0.21	12262300	527	2.49	23450	23500	23200	30450	16450	23450	23268.12	1.58	0	85	24150	23800	23450	23100	22750	23975	23275	62	7000	500	15940	50	1	12331476	2898	-8.73	1.95	12	0.00	-2692.00	12063.00	31000	20240115	-24.19	20000	20240305	17.50	31000	-24.19	20240115	20000	17.50	20240305	31000	-24.19	20240115	20000	17.50	20240305	0.15	N	102940	500	61 억		195191	N	N	0	N	00	N
18	20240729	160748	57	100.00	KOSDAQ		제약	N	N	N	N		N	23450	-50	5	-0.21	495241650	21111	73.19	23300	23800	23100	30550	16450	23500	23458.94	1.56	0	2691	24066	23782	23266	22982	22466	23925	23125	62	7050	500	15980	50	1	12331476	2892	-8.71	1.94	12	0.17	-2692.00	12063.00	31000	20240115	-24.35	20000	20240305	17.25	31000	-24.35	20240115	20000	17.25	20240305	31000	-24.35	20240115	20000	17.25	20240305	0.15	N	102940	500	61 억		192544	N	N	0	N	00	N
19	20240729	150800	57	100.00	KOSDAQ		제약	N	N	N	N		N	23450	-50	5	-0.21	458853700	19563	67.82	23300	23800	23100	30550	16450	23500	23455.18	1.56	0	2500	24066	23782	23266	22982	22466	23925	23125	62	7050	500	15980	50	1	12331476	2892	-8.71	1.94	12	0.16	-2692.00	12063.00	31000	20240115	-24.35	20000	20240305	17.25	31000	-24.35	20240115	20000	17.25	20240305	31000	-24.35	20240115	20000	17.25	20240305	0.15	N	102940	500	61 억		192544	N	N	0	N	00	N
20	20240729	140806	57	100.00	KOSDAQ		제약	N	N	N	N		N	23500	0	3	0.00	354287800	15116	52.40	23300	23800	23100	30550	16450	23500	23437.93	1.56	0	2571	24066	23782	23266	22982	22466	23925	23125	62	7050	500	15980	50	1	12331476	2898	-8.73	1.95	12	0.12	-2692.00	12063.00	31000	20240115	-24.19	20000	20240305	17.50	31000	-24.19	20240115	20000	17.50	20240305	31000	-24.19	20240115	20000	17.50	20240305	0.15	N	102940	500	61 억		192544	N	N	0	N	00	N
21	20240729	130806	57	100.00	KOSDAQ		제약	N	N	N	N		N	23450	-50	5	-0.21	296974750	12676	43.94	23300	23800	23100	30550	16450	23500	23428.11	1.56	0	2179	24066	23782	23266	22982	22466	23925	23125	62	7050	500	15980	50	1	12331476	2892	-8.71	1.94	12	0.10	-2692.00	12063.00	31000	20240115	-24.35	20000	20240305	17.25	31000	-24.35	20240115	20000	17.25	20240305	31000	-24.35	20240115	20000	17.25	20240305	0.15	N	102940	500	61 억		192544	N	N	0	N	00	N
22	20240729	120801	57	100.00	KOSDAQ		제약	N	N	N	N		N	23400	-100	5	-0.43	264372950	11286	39.13	23300	23800	23100	30550	16450	23500	23424.86	1.56	0	2084	24066	23782	23266	22982	22466	23925	23125	62	7050	500	15980	50	1	12331476	2886	-8.69	1.94	12	0.09	-2692.00	12063.00	31000	20240115	-24.52	20000	20240305	17.00	31000	-24.52	20240115	20000	17.00	20240305	31000	-24.52	20240115	20000	17.00	20240305	0.15	N	102940	500	61 억		192544	N	N	0	N	00	N
23	20240729	110754	57	100.00	KOSDAQ		제약	N	N	N	N		N	23350	-150	5	-0.64	243159150	10377	35.97	23300	23800	23100	30550	16450	23500	23432.51	1.56	0	2408	24066	23782	23266	22982	22466	23925	23125	62	7050	500	15980	50	1	12331476	2879	-8.67	1.94	12	0.08	-2692.00	12063.00	31000	20240115	-24.68	20000	20240305	16.75	31000	-24.68	20240115	20000	16.75	20240305	31000	-24.68	20240115	20000	16.75	20240305	0.15	N	102940	500	61 억		192544	N	N	0	N	00	N
24	20240729	100752	57	100.00	KOSDAQ		제약	N	N	N	N		N	23600	100	2	0.43	187595950	8005	27.75	23300	23800	23100	30550	16450	23500	23434.85	1.56	0	2641	24066	23782	23266	22982	22466	23925	23125	62	7050	500	15980	50	1	12331476	2910	-8.77	1.96	12	0.06	-2692.00	12063.00	31000	20240115	-23.87	20000	20240305	18.00	31000	-23.87	20240115	20000	18.00	20240305	31000	-23.87	20240115	20000	18.00	20240305	0.15	N	102940	500	61 억		192544	N	N	0	N	00	N
25	20240729	090752	57	100.00	KOSDAQ		제약	N	N	N	N		N	23250	-250	5	-1.06	26860400	1150	3.99	23300	23500	23250	30550	16450	23500	23356.87	1.56	0	95	24066	23782	23266	22982	22466	23925	23125	62	7050	500	15980	50	1	12331476	2867	-8.64	1.93	12	0.01	-2692.00	12063.00	31000	20240115	-25.00	20000	20240305	16.25	31000	-25.00	20240115	20000	16.25	20240305	31000	-25.00	20240115	20000	16.25	20240305	0.15	N	102940	500	61 억		192544	N	N	0	N	00	N
26	20240726	160740	57	100.00	KOSDAQ		제약	N	N	N	N		N	23500	500	2	2.17	664609200	28675	108.00	23000	23550	22750	29900	16100	23000	23177.27	1.53	0	3864	23566	23282	22716	22432	21866	23425	22575	62	6900	500	15640	50	1	12331476	2898	-8.73	1.95	12	0.23	-2692.00	12063.00	31000	20240115	-24.19	20000	20240305	17.50	31000	-24.19	20240115	20000	17.50	20240305	31000	-24.19	20240115	20000	17.50	20240305	0.15	N	102940	500	61 억		188743	N	N	0	N	00	N
27	20240726	150749	57	100.00	KOSDAQ		제약	N	N	N	N		N	23400	400	2	1.74	644110300	27799	104.70	23000	23550	22750	29900	16100	23000	23170.27	1.53	0	3876	23566	23282	22716	22432	21866	23425	22575	62	6900	500	15640	50	1	12331476	2886	-8.69	1.94	12	0.23	-2692.00	12063.00	31000	20240115	-24.52	20000	20240305	17.00	31000	-24.52	20240115	20000	17.00	20240305	31000	-24.52	20240115	20000	17.00	20240305	0.15	N	102940	500	61 억		188743	N	N	0	N	00	N
28	20240726	140749	57	100.00	KOSDAQ		제약	N	N	N	N		N	23450	450	2	1.96	457587250	19829	74.68	23000	23450	22750	29900	16100	23000	23076.67	1.53	0	4385	23566	23282	22716	22432	21866	23425	22575	62	6900	500	15640	50	1	12331476	2892	-8.71	1.94	12	0.16	-2692.00	12063.00	31000	20240115	-24.35	20000	20240305	17.25	31000	-24.35	20240115	20000	17.25	20240305	31000	-24.35	20240115	20000	17.25	20240305	0.15	N	102940	500	61 억		188743	N	N	0	N	00	N
29	20240726	130750	57	100.00	KOSDAQ		제약	N	N	N	N		N	23200	200	2	0.87	383422000	16639	62.67	23000	23400	22750	29900	16100	23000	23043.57	1.53	0	3156	23566	23282	22716	22432	21866	23425	22575	62	6900	500	15640	50	1	12331476	2861	-8.62	1.92	12	0.13	-2692.00	12063.00	31000	20240115	-25.16	20000	20240305	16.00	31000	-25.16	20240115	20000	16.00	20240305	31000	-25.16	20240115	20000	16.00	20240305	0.15	N	102940	500	61 억		188743	N	N	0	N	00	N
30	20240726	120752	57	100.00	KOSDAQ		제약	N	N	N	N		N	23150	150	2	0.65	313053550	13600	51.22	23000	23400	22750	29900	16100	23000	23018.64	1.53	0	3056	23566	23282	22716	22432	21866	23425	22575	62	6900	500	15640	50	1	12331476	2855	-8.60	1.92	12	0.11	-2692.00	12063.00	31000	20240115	-25.32	20000	20240305	15.75	31000	-25.32	20240115	20000	15.75	20240305	31000	-25.32	20240115	20000	15.75	20240305	0.15	N	102940	500	61 억		188743	N	N	0	N	00	N
31	20240726	110752	57	100.00	KOSDAQ		제약	N	N	N	N		N	23000	0	3	0.00	228467750	9926	37.38	23000	23400	22750	29900	16100	23000	23017.10	1.53	0	2684	23566	23282	22716	22432	21866	23425	22575	62	6900	500	15640	50	1	12331476	2836	-8.54	1.91	12	0.08	-2692.00	12063.00	31000	20240115	-25.81	20000	20240305	15.00	31000	-25.81	20240115	20000	15.00	20240305	31000	-25.81	20240115	20000	15.00	20240305	0.15	N	102940	500	61 억		188743	N	N	0	N	00	N
32	20240726	100749	57	100.00	KOSDAQ		제약	N	N	N	N		N	23050	50	2	0.22	160249750	6962	26.22	23000	23400	22750	29900	16100	23000	23017.78	1.53	0	1710	23566	23282	22716	22432	21866	23425	22575	62	6900	500	15640	50	1	12331476	2842	-8.56	1.91	12	0.06	-2692.00	12063.00	31000	20240115	-25.65	20000	20240305	15.25	31000	-25.65	20240115	20000	15.25	20240305	31000	-25.65	20240115	20000	15.25	20240305	0.15	N	102940	500	61 억		188743	N	N	0	N	00	N
33	20240726	090743	57	100.00	KOSDAQ		제약	N	N	N	N		N	22900	-100	5	-0.43	5024850	219	0.82	23000	23050	22800	29900	16100	23000	22944.52	1.53	0	-75	23566	23282	22716	22432	21866	23425	22575	62	6900	500	15640	50	1	12331476	2824	-8.51	1.90	12	0.00	-2692.00	12063.00	31000	20240115	-26.13	20000	20240305	14.50	31000	-26.13	20240115	20000	14.50	20240305	31000	-26.13	20240115	20000	14.50	20240305	0.15	N	102940	500	61 억		188743	N	N	0	N	00	N
34	20240725	160744	57	100.00	KOSDAQ		제약	N	N	N	N		N	23000	-50	5	-0.22	592326800	26337	78.16	23000	23000	22150	29950	16150	23050	22489.59	1.55	0	-2017	23683	23366	22833	22516	21983	23525	22675	62	6900	500	15670	50	1	12331476	2836	-8.54	1.91	12	0.21	-2692.00	12063.00	31000	20240115	-25.81	20000	20240305	15.00	31000	-25.81	20240115	20000	15.00	20240305	31000	-25.81	20240115	20000	15.00	20240305	0.15	N	102940	500	61 억		190751	N	N	0	N	00	N
35	20240725	150756	57	100.00	KOSDAQ		제약	N	N	N	N		N	23000	-50	5	-0.22	524300050	23349	69.29	23000	23000	22150	29950	16150	23050	22454.93	1.55	0	-1671	23683	23366	22833	22516	21983	23525	22675	62	6900	500	15670	50	1	12331476	2836	-8.54	1.91	12	0.19	-2692.00	12063.00	31000	20240115	-25.81	20000	20240305	15.00	31000	-25.81	20240115	20000	15.00	20240305	31000	-25.81	20240115	20000	15.00	20240305	0.15	N	102940	500	61 억		190751	N	N	0	N	00	N
36	20240725	140754	57	100.00	KOSDAQ		제약	N	N	N	N		N	22500	-550	5	-2.39	474319600	21158	62.79	23000	23000	22150	29950	16150	23050	22417.98	1.55	0	-1289	23683	23366	22833	22516	21983	23525	22675	62	6900	500	15670	50	1	12331476	2775	-8.36	1.87	12	0.17	-2692.00	12063.00	31000	20240115	-27.42	20000	20240305	12.50	31000	-27.42	20240115	20000	12.50	20240305	31000	-27.42	20240115	20000	12.50	20240305	0.15	N	102940	500	61 억		190751	N	N	0	N	00	N
37	20240725	130747	57	100.00	KOSDAQ		제약	N	N	N	N		N	22600	-450	5	-1.95	466618550	20816	61.78	23000	23000	22150	29950	16150	23050	22416.34	1.55	0	-1348	23683	23366	22833	22516	21983	23525	22675	62	6900	500	15670	50	1	12331476	2787	-8.40	1.87	12	0.17	-2692.00	12063.00	31000	20240115	-27.10	20000	20240305	13.00	31000	-27.10	20240115	20000	13.00	20240305	31000	-27.10	20240115	20000	13.00	20240305	0.15	N	102940	500	61 억		190751	N	N	0	N	00	N
38	20240725	120752	57	100.00	KOSDAQ		제약	N	N	N	N		N	22550	-500	5	-2.17	441570300	19710	58.49	23000	23000	22150	29950	16150	23050	22403.36	1.55	0	-1199	23683	23366	22833	22516	21983	23525	22675	62	6900	500	15670	50	1	12331476	2781	-8.38	1.87	12	0.16	-2692.00	12063.00	31000	20240115	-27.26	20000	20240305	12.75	31000	-27.26	20240115	20000	12.75	20240305	31000	-27.26	20240115	20000	12.75	20240305	0.15	N	102940	500	61 억		190751	N	N	0	N	00	N
39	20240725	110748	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	-650	5	-2.82	383232100	17114	50.79	23000	23000	22150	29950	16150	23050	22392.90	1.55	0	-2024	23683	23366	22833	22516	21983	23525	22675	62	6900	500	15670	50	1	12331476	2762	-8.32	1.86	12	0.14	-2692.00	12063.00	31000	20240115	-27.74	20000	20240305	12.00	31000	-27.74	20240115	20000	12.00	20240305	31000	-27.74	20240115	20000	12.00	20240305	0.15	N	102940	500	61 억		190751	N	N	0	N	00	N
40	20240725	100745	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	-750	5	-3.25	173688750	7700	22.85	23000	23000	22250	29950	16150	23050	22556.98	1.55	0	-1564	23683	23366	22833	22516	21983	23525	22675	62	6900	500	15670	50	1	12331476	2750	-8.28	1.85	12	0.06	-2692.00	12063.00	31000	20240115	-28.06	20000	20240305	11.50	31000	-28.06	20240115	20000	11.50	20240305	31000	-28.06	20240115	20000	11.50	20240305	0.15	N	102940	500	61 억		190751	N	N	0	N	00	N
41	20240725	090743	57	100.00	KOSDAQ		제약	N	N	N	N		N	22650	-400	5	-1.74	20524050	902	2.68	23000	23000	22550	29950	16150	23050	22753.94	1.55	0	-25	23683	23366	22833	22516	21983	23525	22675	62	6900	500	15670	50	1	12331476	2793	-8.41	1.88	12	0.01	-2692.00	12063.00	31000	20240115	-26.94	20000	20240305	13.25	31000	-26.94	20240115	20000	13.25	20240305	31000	-26.94	20240115	20000	13.25	20240305	0.15	N	102940	500	61 억		190751	N	N	0	N	00	N
42	20240724	160740	57	100.00	KOSDAQ		제약	N	N	N	N		N	23050	450	2	1.99	768670900	33655	136.89	22400	23150	22300	29350	15850	22600	22838.70	1.48	0	6585	23400	23000	22300	21900	21200	23200	22100	62	6750	500	15360	50	1	12331476	2842	-8.56	1.91	12	0.27	-2692.00	12063.00	31000	20240115	-25.65	20000	20240305	15.25	31000	-25.65	20240115	20000	15.25	20240305	31000	-25.65	20240115	20000	15.25	20240305	0.15	N	102940	500	61 억		182803	N	N	0	N	00	N
43	20240724	150752	57	100.00	KOSDAQ		제약	N	N	N	N		N	23050	450	2	1.99	732404600	32077	130.47	22400	23150	22300	29350	15850	22600	22832.70	1.48	0	6877	23400	23000	22300	21900	21200	23200	22100	62	6750	500	15360	50	1	12331476	2842	-8.56	1.91	12	0.26	-2692.00	12063.00	31000	20240115	-25.65	20000	20240305	15.25	31000	-25.65	20240115	20000	15.25	20240305	31000	-25.65	20240115	20000	15.25	20240305	0.15	N	102940	500	61 억		182803	N	N	0	N	00	N
44	20240724	140746	57	100.00	KOSDAQ		제약	N	N	N	N		N	23100	500	2	2.21	595608250	26107	106.19	22400	23150	22300	29350	15850	22600	22814.12	1.48	0	5438	23400	23000	22300	21900	21200	23200	22100	62	6750	500	15360	50	1	12331476	2849	-8.58	1.91	12	0.21	-2692.00	12063.00	31000	20240115	-25.48	20000	20240305	15.50	31000	-25.48	20240115	20000	15.50	20240305	31000	-25.48	20240115	20000	15.50	20240305	0.15	N	102940	500	61 억		182803	N	N	0	N	00	N
45	20240724	130752	57	100.00	KOSDAQ		제약	N	N	N	N		N	22750	150	2	0.66	475312100	20865	84.87	22400	23100	22300	29350	15850	22600	22780.35	1.48	0	5228	23400	23000	22300	21900	21200	23200	22100	62	6750	500	15360	50	1	12331476	2805	-8.45	1.89	12	0.17	-2692.00	12063.00	31000	20240115	-26.61	20000	20240305	13.75	31000	-26.61	20240115	20000	13.75	20240305	31000	-26.61	20240115	20000	13.75	20240305	0.15	N	102940	500	61 억		182803	N	N	0	N	00	N
46	20240724	120751	57	100.00	KOSDAQ		제약	N	N	N	N		N	22750	150	2	0.66	426289550	18712	76.11	22400	23100	22300	29350	15850	22600	22781.61	1.48	0	5284	23400	23000	22300	21900	21200	23200	22100	62	6750	500	15360	50	1	12331476	2805	-8.45	1.89	12	0.15	-2692.00	12063.00	31000	20240115	-26.61	20000	20240305	13.75	31000	-26.61	20240115	20000	13.75	20240305	31000	-26.61	20240115	20000	13.75	20240305	0.15	N	102940	500	61 억		182803	N	N	0	N	00	N
47	20240724	110748	57	100.00	KOSDAQ		제약	N	N	N	N		N	22800	200	2	0.88	404080550	17737	72.14	22400	23100	22300	29350	15850	22600	22781.79	1.48	0	5199	23400	23000	22300	21900	21200	23200	22100	62	6750	500	15360	50	1	12331476	2812	-8.47	1.89	12	0.14	-2692.00	12063.00	31000	20240115	-26.45	20000	20240305	14.00	31000	-26.45	20240115	20000	14.00	20240305	31000	-26.45	20240115	20000	14.00	20240305	0.15	N	102940	500	61 억		182803	N	N	0	N	00	N
48	20240724	100810	57	100.00	KOSDAQ		제약	N	N	N	N		N	22850	250	2	1.11	315812250	13884	56.47	22400	23100	22300	29350	15850	22600	22746.49	1.48	0	4200	23400	23000	22300	21900	21200	23200	22100	62	6750	500	15360	50	1	12331476	2818	-8.49	1.89	12	0.11	-2692.00	12063.00	31000	20240115	-26.29	20000	20240305	14.25	31000	-26.29	20240115	20000	14.25	20240305	31000	-26.29	20240115	20000	14.25	20240305	0.15	N	102940	500	61 억		182803	N	N	0	N	00	N
49	20240724	090742	57	100.00	KOSDAQ		제약	N	N	N	N		N	22450	-150	5	-0.66	33544400	1493	6.07	22400	22600	22350	29350	15850	22600	22467.78	1.48	0	-43	23400	23000	22300	21900	21200	23200	22100	62	6750	500	15360	50	1	12331476	2768	-8.34	1.86	12	0.01	-2692.00	12063.00	31000	20240115	-27.58	20000	20240305	12.25	31000	-27.58	20240115	20000	12.25	20240305	31000	-27.58	20240115	20000	12.25	20240305	0.15	N	102940	500	61 억		182803	N	N	0	N	00	N
50	20240723	160738	57	100.00	KOSDAQ		제약	N	N	N	N		N	22600	650	2	2.96	544542550	24478	91.41	21700	22700	21600	28500	15400	21950	22245.84	1.46	0	2831	22950	22450	22000	21500	21050	22225	21275	62	6550	500	14920	50	1	12331476	2787	-8.40	1.87	12	0.20	-2692.00	12063.00	31000	20240115	-27.10	20000	20240305	13.00	31000	-27.10	20240115	20000	13.00	20240305	31000	-27.10	20240115	20000	13.00	20240305	0.14	N	102940	500	61 억		179978	N	N	0	N	00	N
51	20240723	150753	57	100.00	KOSDAQ		제약	N	N	N	N		N	22500	550	2	2.51	486767850	21914	81.84	21700	22550	21600	28500	15400	21950	22212.64	1.46	0	2955	22950	22450	22000	21500	21050	22225	21275	62	6550	500	14920	50	1	12331476	2775	-8.36	1.87	12	0.18	-2692.00	12063.00	31000	20240115	-27.42	20000	20240305	12.50	31000	-27.42	20240115	20000	12.50	20240305	31000	-27.42	20240115	20000	12.50	20240305	0.14	N	102940	500	61 억		179978	N	N	0	N	00	N
52	20240723	140740	57	100.00	KOSDAQ		제약	N	N	N	N		N	22350	400	2	1.82	422603400	19056	71.16	21700	22550	21600	28500	15400	21950	22176.92	1.46	0	2998	22950	22450	22000	21500	21050	22225	21275	62	6550	500	14920	50	1	12331476	2756	-8.30	1.85	12	0.15	-2692.00	12063.00	31000	20240115	-27.90	20000	20240305	11.75	31000	-27.90	20240115	20000	11.75	20240305	31000	-27.90	20240115	20000	11.75	20240305	0.14	N	102940	500	61 억		179978	N	N	0	N	00	N
53	20240723	130736	57	100.00	KOSDAQ		제약	N	N	N	N		N	22350	400	2	1.82	398184200	17960	67.07	21700	22550	21600	28500	15400	21950	22170.61	1.46	0	2919	22950	22450	22000	21500	21050	22225	21275	62	6550	500	14920	50	1	12331476	2756	-8.30	1.85	12	0.15	-2692.00	12063.00	31000	20240115	-27.90	20000	20240305	11.75	31000	-27.90	20240115	20000	11.75	20240305	31000	-27.90	20240115	20000	11.75	20240305	0.14	N	102940	500	61 억		179978	N	N	0	N	00	N
54	20240723	120742	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	450	2	2.05	356342400	16082	60.06	21700	22550	21600	28500	15400	21950	22157.84	1.46	0	2755	22950	22450	22000	21500	21050	22225	21275	62	6550	500	14920	50	1	12331476	2762	-8.32	1.86	12	0.13	-2692.00	12063.00	31000	20240115	-27.74	20000	20240305	12.00	31000	-27.74	20240115	20000	12.00	20240305	31000	-27.74	20240115	20000	12.00	20240305	0.14	N	102940	500	61 억		179978	N	N	0	N	00	N
55	20240723	110745	57	100.00	KOSDAQ		제약	N	N	N	N		N	22450	500	2	2.28	266125100	12064	45.05	21700	22450	21600	28500	15400	21950	22059.44	1.46	0	2388	22950	22450	22000	21500	21050	22225	21275	62	6550	500	14920	50	1	12331476	2768	-8.34	1.86	12	0.10	-2692.00	12063.00	31000	20240115	-27.58	20000	20240305	12.25	31000	-27.58	20240115	20000	12.25	20240305	31000	-27.58	20240115	20000	12.25	20240305	0.14	N	102940	500	61 억		179978	N	N	0	N	00	N
56	20240723	100741	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	50	2	0.23	153043400	6969	26.03	21700	22250	21600	28500	15400	21950	21960.60	1.46	0	805	22950	22450	22000	21500	21050	22225	21275	62	6550	500	14920	50	1	12331476	2713	-8.17	1.82	12	0.06	-2692.00	12063.00	31000	20240115	-29.03	20000	20240305	10.00	31000	-29.03	20240115	20000	10.00	20240305	31000	-29.03	20240115	20000	10.00	20240305	0.14	N	102940	500	61 억		179978	N	N	0	N	00	N
57	20240723	090746	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	0	3	0.00	46789150	2152	8.04	21700	21950	21600	28500	15400	21950	21742.17	1.46	0	1573	22950	22450	22000	21500	21050	22225	21275	62	6550	500	14920	50	1	12331476	2707	-8.15	1.82	12	0.02	-2692.00	12063.00	31000	20240115	-29.19	20000	20240305	9.75	31000	-29.19	20240115	20000	9.75	20240305	31000	-29.19	20240115	20000	9.75	20240305	0.14	N	102940	500	61 억		179978	N	N	0	N	00	N
58	20240722	160734	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	-500	5	-2.23	581010000	26589	91.56	22250	22500	21550	29150	15750	22450	21851.42	1.49	0	-3824	22850	22650	22350	22150	21850	22750	22250	62	6700	500	15260	50	1	12331476	2707	-8.15	1.82	12	0.22	-2692.00	12063.00	31000	20240115	-29.19	20000	20240305	9.75	31000	-29.19	20240115	20000	9.75	20240305	31000	-29.19	20240115	20000	9.75	20240305	0.15	N	102940	500	61 억		183801	N	N	0	N	00	N
59	20240722	150740	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	-500	5	-2.23	558983400	25583	88.10	22250	22500	21550	29150	15750	22450	21849.70	1.49	0	-3600	22850	22650	22350	22150	21850	22750	22250	62	6700	500	15260	50	1	12331476	2707	-8.15	1.82	12	0.21	-2692.00	12063.00	31000	20240115	-29.19	20000	20240305	9.75	31000	-29.19	20240115	20000	9.75	20240305	31000	-29.19	20240115	20000	9.75	20240305	0.15	N	102940	500	61 억		183801	N	N	0	N	00	N
60	20240722	140743	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	-650	5	-2.90	521039200	23848	82.12	22250	22500	21550	29150	15750	22450	21848.24	1.49	0	-3238	22850	22650	22350	22150	21850	22750	22250	62	6700	500	15260	50	1	12331476	2688	-8.10	1.81	12	0.19	-2692.00	12063.00	31000	20240115	-29.68	20000	20240305	9.00	31000	-29.68	20240115	20000	9.00	20240305	31000	-29.68	20240115	20000	9.00	20240305	0.15	N	102940	500	61 억		183801	N	N	0	N	00	N
61	20240722	130740	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	-550	5	-2.45	444185000	20301	69.91	22250	22500	21650	29150	15750	22450	21879.84	1.49	0	-2807	22850	22650	22350	22150	21850	22750	22250	62	6700	500	15260	50	1	12331476	2701	-8.14	1.82	12	0.16	-2692.00	12063.00	31000	20240115	-29.35	20000	20240305	9.50	31000	-29.35	20240115	20000	9.50	20240305	31000	-29.35	20240115	20000	9.50	20240305	0.15	N	102940	500	61 억		183801	N	N	0	N	00	N
62	20240722	120740	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	-650	5	-2.90	370821150	16952	58.37	22250	22500	21650	29150	15750	22450	21874.64	1.49	0	-1310	22850	22650	22350	22150	21850	22750	22250	62	6700	500	15260	50	1	12331476	2688	-8.10	1.81	12	0.14	-2692.00	12063.00	31000	20240115	-29.68	20000	20240305	9.00	31000	-29.68	20240115	20000	9.00	20240305	31000	-29.68	20240115	20000	9.00	20240305	0.15	N	102940	500	61 억		183801	N	N	0	N	00	N
63	20240722	110736	57	100.00	KOSDAQ		제약	N	N	N	N		N	21650	-800	5	-3.56	334440150	15276	52.60	22250	22500	21650	29150	15750	22450	21893.03	1.49	0	-1313	22850	22650	22350	22150	21850	22750	22250	62	6700	500	15260	50	1	12331476	2670	-8.04	1.79	12	0.12	-2692.00	12063.00	31000	20240115	-30.16	20000	20240305	8.25	31000	-30.16	20240115	20000	8.25	20240305	31000	-30.16	20240115	20000	8.25	20240305	0.15	N	102940	500	61 억		183801	N	N	0	N	00	N
64	20240722	100740	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	-550	5	-2.45	167111900	7621	26.24	22250	22250	21700	29150	15750	22450	21927.54	1.49	0	60	22850	22650	22350	22150	21850	22750	22250	62	6700	500	15260	50	1	12331476	2701	-8.14	1.82	12	0.06	-2692.00	12063.00	31000	20240115	-29.35	20000	20240305	9.50	31000	-29.35	20240115	20000	9.50	20240305	31000	-29.35	20240115	20000	9.50	20240305	0.15	N	102940	500	61 억		183801	N	N	0	N	00	N
65	20240722	090740	57	100.00	KOSDAQ		제약	N	N	N	N		N	22050	-400	5	-1.78	36257600	1645	5.66	22250	22250	21750	29150	15750	22450	22040.10	1.49	0	-128	22850	22650	22350	22150	21850	22750	22250	62	6700	500	15260	50	1	12331476	2719	-8.19	1.83	12	0.01	-2692.00	12063.00	31000	20240115	-28.87	20000	20240305	10.25	31000	-28.87	20240115	20000	10.25	20240305	31000	-28.87	20240115	20000	10.25	20240305	0.15	N	102940	500	61 억		183801	N	N	0	N	00	N
66	20240719	160721	57	100.00	KOSDAQ		제약	N	N	N	N		N	22450	-50	5	-0.22	648771000	29029	60.76	22150	22550	22050	29250	15750	22500	22349.02	1.53	0	-5442	23366	22932	22416	21982	21466	22675	21725	62	6750	500	15300	50	1	12331476	2768	-8.34	1.86	12	0.24	-2692.00	12063.00	31000	20240115	-27.58	20000	20240305	12.25	31000	-27.58	20240115	20000	12.25	20240305	31000	-27.58	20240115	20000	12.25	20240305	0.15	N	102940	500	61 억		189190	N	N	0	N	00	N
67	20240719	150727	57	100.00	KOSDAQ		제약	N	N	N	N		N	22350	-150	5	-0.67	617417700	27632	57.84	22150	22550	22050	29250	15750	22500	22344.30	1.53	0	-5442	23366	22932	22416	21982	21466	22675	21725	62	6750	500	15300	50	1	12331476	2756	-8.30	1.85	12	0.22	-2692.00	12063.00	31000	20240115	-27.90	20000	20240305	11.75	31000	-27.90	20240115	20000	11.75	20240305	31000	-27.90	20240115	20000	11.75	20240305	0.15	N	102940	500	61 억		189190	N	N	0	N	00	N
68	20240719	140732	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	-200	5	-0.89	568444800	25444	53.26	22150	22550	22050	29250	15750	22500	22341.02	1.53	0	-5427	23366	22932	22416	21982	21466	22675	21725	62	6750	500	15300	50	1	12331476	2750	-8.28	1.85	12	0.21	-2692.00	12063.00	31000	20240115	-28.06	20000	20240305	11.50	31000	-28.06	20240115	20000	11.50	20240305	31000	-28.06	20240115	20000	11.50	20240305	0.15	N	102940	500	61 억		189190	N	N	0	N	00	N
69	20240719	130723	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	-200	5	-0.89	499573300	22371	46.83	22150	22550	22050	29250	15750	22500	22331.29	1.53	0	-5305	23366	22932	22416	21982	21466	22675	21725	62	6750	500	15300	50	1	12331476	2750	-8.28	1.85	12	0.18	-2692.00	12063.00	31000	20240115	-28.06	20000	20240305	11.50	31000	-28.06	20240115	20000	11.50	20240305	31000	-28.06	20240115	20000	11.50	20240305	0.15	N	102940	500	61 억		189190	N	N	0	N	00	N
70	20240719	120723	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	-100	5	-0.44	480555200	21517	45.04	22150	22550	22050	29250	15750	22500	22333.75	1.53	0	-5098	23366	22932	22416	21982	21466	22675	21725	62	6750	500	15300	50	1	12331476	2762	-8.32	1.86	12	0.17	-2692.00	12063.00	31000	20240115	-27.74	20000	20240305	12.00	31000	-27.74	20240115	20000	12.00	20240305	31000	-27.74	20240115	20000	12.00	20240305	0.15	N	102940	500	61 억		189190	N	N	0	N	00	N
71	20240719	110730	57	100.00	KOSDAQ		제약	N	N	N	N		N	22350	-150	5	-0.67	387535400	17358	36.33	22150	22550	22050	29250	15750	22500	22326.04	1.53	0	-4934	23366	22932	22416	21982	21466	22675	21725	62	6750	500	15300	50	1	12331476	2756	-8.30	1.85	12	0.14	-2692.00	12063.00	31000	20240115	-27.90	20000	20240305	11.75	31000	-27.90	20240115	20000	11.75	20240305	31000	-27.90	20240115	20000	11.75	20240305	0.15	N	102940	500	61 억		189190	N	N	0	N	00	N
72	20240719	100637	57	100.00	KOSDAQ		제약	N	N	N	N		N	22450	-50	5	-0.22	249634850	11201	23.45	22150	22550	22050	29250	15750	22500	22286.84	1.53	0	-3917	23366	22932	22416	21982	21466	22675	21725	62	6750	500	15300	50	1	12331476	2768	-8.34	1.86	12	0.09	-2692.00	12063.00	31000	20240115	-27.58	20000	20240305	12.25	31000	-27.58	20240115	20000	12.25	20240305	31000	-27.58	20240115	20000	12.25	20240305	0.15	N	102940	500	61 억		189190	N	N	0	N	00	N
73	20240719	090736	57	100.00	KOSDAQ		제약	N	N	N	N		N	22150	-350	5	-1.56	42004050	1896	3.97	22150	22350	22050	29250	15750	22500	22154.03	1.53	0	-414	23366	22932	22416	21982	21466	22675	21725	62	6750	500	15300	50	1	12331476	2731	-8.23	1.84	12	0.02	-2692.00	12063.00	31000	20240115	-28.55	20000	20240305	10.75	31000	-28.55	20240115	20000	10.75	20240305	31000	-28.55	20240115	20000	10.75	20240305	0.15	N	102940	500	61 억		189190	N	N	0	N	00	N
74	20240718	160715	57	100.00	KOSDAQ		제약	N	N	N	N		N	22500	-500	5	-2.17	1043410250	46658	65.09	22600	22850	21900	29900	16100	23000	22362.38	1.54	0	-255	24333	23666	22983	22316	21633	23325	21975	62	6900	500	15640	50	1	12331476	2775	-8.36	1.87	12	0.38	-2692.00	12063.00	31000	20240115	-27.42	20000	20240305	12.50	31000	-27.42	20240115	20000	12.50	20240305	31000	-27.42	20240115	20000	12.50	20240305	0.14	N	102940	500	61 억		189409	N	N	0	N	00	N
75	20240718	150723	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	-600	5	-2.61	982697150	43949	61.31	22600	22850	21900	29900	16100	23000	22359.49	1.54	0	-327	24333	23666	22983	22316	21633	23325	21975	62	6900	500	15640	50	1	12331476	2762	-8.32	1.86	12	0.36	-2692.00	12063.00	31000	20240115	-27.74	20000	20240305	12.00	31000	-27.74	20240115	20000	12.00	20240305	31000	-27.74	20240115	20000	12.00	20240305	0.14	N	102940	500	61 억		189409	N	N	0	N	00	N
76	20240718	140718	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	-600	5	-2.61	930033350	41594	58.02	22600	22850	21900	29900	16100	23000	22359.32	1.54	0	-399	24333	23666	22983	22316	21633	23325	21975	62	6900	500	15640	50	1	12331476	2762	-8.32	1.86	12	0.34	-2692.00	12063.00	31000	20240115	-27.74	20000	20240305	12.00	31000	-27.74	20240115	20000	12.00	20240305	31000	-27.74	20240115	20000	12.00	20240305	0.14	N	102940	500	61 억		189409	N	N	0	N	00	N
77	20240718	130719	57	100.00	KOSDAQ		제약	N	N	N	N		N	22500	-500	5	-2.17	884005150	39537	55.15	22600	22850	21900	29900	16100	23000	22358.43	1.54	0	-184	24333	23666	22983	22316	21633	23325	21975	62	6900	500	15640	50	1	12331476	2775	-8.36	1.87	12	0.32	-2692.00	12063.00	31000	20240115	-27.42	20000	20240305	12.50	31000	-27.42	20240115	20000	12.50	20240305	31000	-27.42	20240115	20000	12.50	20240305	0.14	N	102940	500	61 억		189409	N	N	0	N	00	N
78	20240718	120720	57	100.00	KOSDAQ		제약	N	N	N	N		N	22550	-450	5	-1.96	815058450	36483	50.89	22600	22850	21900	29900	16100	23000	22340.21	1.54	0	1373	24333	23666	22983	22316	21633	23325	21975	62	6900	500	15640	50	1	12331476	2781	-8.38	1.87	12	0.30	-2692.00	12063.00	31000	20240115	-27.26	20000	20240305	12.75	31000	-27.26	20240115	20000	12.75	20240305	31000	-27.26	20240115	20000	12.75	20240305	0.14	N	102940	500	61 억		189409	N	N	0	N	00	N
79	20240718	110724	57	100.00	KOSDAQ		제약	N	N	N	N		N	22450	-550	5	-2.39	762192950	34123	47.60	22600	22850	21900	29900	16100	23000	22336.03	1.54	0	1304	24333	23666	22983	22316	21633	23325	21975	62	6900	500	15640	50	1	12331476	2768	-8.34	1.86	12	0.28	-2692.00	12063.00	31000	20240115	-27.58	20000	20240305	12.25	31000	-27.58	20240115	20000	12.25	20240305	31000	-27.58	20240115	20000	12.25	20240305	0.14	N	102940	500	61 억		189409	N	N	0	N	00	N
80	20240718	100726	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	-750	5	-3.26	710421950	31809	44.37	22600	22850	21900	29900	16100	23000	22333.34	1.54	0	1699	24333	23666	22983	22316	21633	23325	21975	62	6900	500	15640	50	1	12331476	2744	-8.27	1.84	12	0.26	-2692.00	12063.00	31000	20240115	-28.23	20000	20240305	11.25	31000	-28.23	20240115	20000	11.25	20240305	31000	-28.23	20240115	20000	11.25	20240305	0.14	N	102940	500	61 억		189409	N	N	0	N	00	N
81	20240718	090725	57	100.00	KOSDAQ		제약	N	N	N	N		N	22150	-850	5	-3.70	137549700	6130	8.55	22600	22800	22150	29900	16100	23000	22435.92	1.54	0	-371	24333	23666	22983	22316	21633	23325	21975	62	6900	500	15640	50	1	12331476	2731	-8.23	1.84	12	0.05	-2692.00	12063.00	31000	20240115	-28.55	20000	20240305	10.75	31000	-28.55	20240115	20000	10.75	20240305	31000	-28.55	20240115	20000	10.75	20240305	0.14	N	102940	500	61 억		189409	N	N	0	N	00	N
82	20240717	160755	57	100.00	KOSDAQ		제약	N	N	N	N		N	23000	-1000	5	-4.17	1624739200	70685	55.45	23650	23650	22300	31200	16800	24000	22985.59	1.49	0	6107	25533	24766	24083	23316	22633	24425	22975	62	7200	500	16320	50	1	12331476	2836	-8.54	1.91	12	0.57	-2692.00	12063.00	31000	20240115	-25.81	20000	20240305	15.00	31000	-25.81	20240115	20000	15.00	20240305	31000	-25.81	20240115	20000	15.00	20240305	0.15	N	102940	500	61 억		183324	N	N	0	N	00	N
83	20240717	150759	57	100.00	KOSDAQ		제약	N	N	N	N		N	22950	-1050	5	-4.38	1553213100	67570	53.01	23650	23650	22300	31200	16800	24000	22986.70	1.49	0	6033	25533	24766	24083	23316	22633	24425	22975	62	7200	500	16320	50	1	12331476	2830	-8.53	1.90	12	0.55	-2692.00	12063.00	31000	20240115	-25.97	20000	20240305	14.75	31000	-25.97	20240115	20000	14.75	20240305	31000	-25.97	20240115	20000	14.75	20240305	0.15	N	102940	500	61 억		183324	N	N	0	N	00	N
84	20240717	140755	57	100.00	KOSDAQ		제약	N	N	N	N		N	22850	-1150	5	-4.79	1404910400	61074	47.91	23650	23650	22300	31200	16800	24000	23003.38	1.49	0	4423	25533	24766	24083	23316	22633	24425	22975	62	7200	500	16320	50	1	12331476	2818	-8.49	1.89	12	0.50	-2692.00	12063.00	31000	20240115	-26.29	20000	20240305	14.25	31000	-26.29	20240115	20000	14.25	20240305	31000	-26.29	20240115	20000	14.25	20240305	0.15	N	102940	500	61 억		183324	N	N	0	N	00	N
85	20240717	130755	57	100.00	KOSDAQ		제약	N	N	N	N		N	22900	-1100	5	-4.58	1243334800	54030	42.38	23650	23650	22300	31200	16800	24000	23011.90	1.49	0	3451	25533	24766	24083	23316	22633	24425	22975	62	7200	500	16320	50	1	12331476	2824	-8.51	1.90	12	0.44	-2692.00	12063.00	31000	20240115	-26.13	20000	20240305	14.50	31000	-26.13	20240115	20000	14.50	20240305	31000	-26.13	20240115	20000	14.50	20240305	0.15	N	102940	500	61 억		183324	N	N	0	N	00	N
86	20240717	120756	57	100.00	KOSDAQ		제약	N	N	N	N		N	22950	-1050	5	-4.38	1070580600	46466	36.45	23650	23650	22300	31200	16800	24000	23040.04	1.49	0	2157	25533	24766	24083	23316	22633	24425	22975	62	7200	500	16320	50	1	12331476	2830	-8.53	1.90	12	0.38	-2692.00	12063.00	31000	20240115	-25.97	20000	20240305	14.75	31000	-25.97	20240115	20000	14.75	20240305	31000	-25.97	20240115	20000	14.75	20240305	0.15	N	102940	500	61 억		183324	N	N	0	N	00	N
87	20240717	110756	57	100.00	KOSDAQ		제약	N	N	N	N		N	23000	-1000	5	-4.17	1009640350	43814	34.37	23650	23650	22300	31200	16800	24000	23043.74	1.49	0	2033	25533	24766	24083	23316	22633	24425	22975	62	7200	500	16320	50	1	12331476	2836	-8.54	1.91	12	0.36	-2692.00	12063.00	31000	20240115	-25.81	20000	20240305	15.00	31000	-25.81	20240115	20000	15.00	20240305	31000	-25.81	20240115	20000	15.00	20240305	0.15	N	102940	500	61 억		183324	N	N	0	N	00	N
88	20240717	100755	57	100.00	KOSDAQ		제약	N	N	N	N		N	22950	-1050	5	-4.38	864069850	37467	29.39	23650	23650	22300	31200	16800	24000	23062.11	1.49	0	1319	25533	24766	24083	23316	22633	24425	22975	62	7200	500	16320	50	1	12331476	2830	-8.53	1.90	12	0.30	-2692.00	12063.00	31000	20240115	-25.97	20000	20240305	14.75	31000	-25.97	20240115	20000	14.75	20240305	31000	-25.97	20240115	20000	14.75	20240305	0.15	N	102940	500	61 억		183324	N	N	0	N	00	N
89	20240717	090625	57	100.00	KOSDAQ		제약	N	N	N	N		N	23000	-1000	5	-4.17	249178300	10787	8.46	23650	23650	22300	31200	16800	24000	23099.70	1.49	0	-426	25533	24766	24083	23316	22633	24425	22975	62	7200	500	16320	50	1	12331476	2836	-8.54	1.91	12	0.09	-2692.00	12063.00	31000	20240115	-25.81	20000	20240305	15.00	31000	-25.81	20240115	20000	15.00	20240305	31000	-25.81	20240115	20000	15.00	20240305	0.15	N	102940	500	61 억		183324	N	N	0	N	00	N
90	20240716	160757	57	100.00	KOSDAQ		제약	N	N	N	N		N	24000	-450	5	-1.84	3061791400	127272	23.29	24100	24850	23400	31750	17150	24450	24057.20	1.35	0	16576	29750	27100	25450	22800	21150	26275	21975	62	7300	500	16620	50	1	12331476	2960	-8.92	1.99	12	1.03	-2692.00	12063.00	31000	20240115	-22.58	20000	20240305	20.00	31000	-22.58	20240115	20000	20.00	20240305	31000	-22.58	20240115	20000	20.00	20240305	0.16	N	102940	500	61 억		166724	N	N	0	N	00	N
91	20240716	150805	57	100.00	KOSDAQ		제약	N	N	N	N		N	23950	-500	5	-2.04	2925562150	121569	22.25	24100	24850	23400	31750	17150	24450	24065.03	1.35	0	16330	29750	27100	25450	22800	21150	26275	21975	62	7300	500	16620	50	1	12331476	2953	-8.90	1.99	12	0.99	-2692.00	12063.00	31000	20240115	-22.74	20000	20240305	19.75	31000	-22.74	20240115	20000	19.75	20240305	31000	-22.74	20240115	20000	19.75	20240305	0.16	N	102940	500	61 억		166724	N	N	0	N	00	N
92	20240716	140802	57	100.00	KOSDAQ		제약	N	N	N	N		N	23950	-500	5	-2.04	2194595150	91003	16.65	24100	24850	23500	31750	17150	24450	24115.64	1.35	0	11160	29750	27100	25450	22800	21150	26275	21975	62	7300	500	16620	50	1	12331476	2953	-8.90	1.99	12	0.74	-2692.00	12063.00	31000	20240115	-22.74	20000	20240305	19.75	31000	-22.74	20240115	20000	19.75	20240305	31000	-22.74	20240115	20000	19.75	20240305	0.16	N	102940	500	61 억		166724	N	N	0	N	00	N
93	20240716	130803	57	100.00	KOSDAQ		제약	N	N	N	N		N	24200	-250	5	-1.02	2077602500	86145	15.76	24100	24850	23500	31750	17150	24450	24117.51	1.35	0	12793	29750	27100	25450	22800	21150	26275	21975	62	7300	500	16620	50	1	12331476	2984	-8.99	2.01	12	0.70	-2692.00	12063.00	31000	20240115	-21.94	20000	20240305	21.00	31000	-21.94	20240115	20000	21.00	20240305	31000	-21.94	20240115	20000	21.00	20240305	0.16	N	102940	500	61 억		166724	N	N	0	N	00	N
94	20240716	120801	57	100.00	KOSDAQ		제약	N	N	N	N		N	24000	-450	5	-1.84	1927920450	79928	14.63	24100	24850	23500	31750	17150	24450	24120.71	1.35	0	13202	29750	27100	25450	22800	21150	26275	21975	62	7300	500	16620	50	1	12331476	2960	-8.92	1.99	12	0.65	-2692.00	12063.00	31000	20240115	-22.58	20000	20240305	20.00	31000	-22.58	20240115	20000	20.00	20240305	31000	-22.58	20240115	20000	20.00	20240305	0.16	N	102940	500	61 억		166724	N	N	0	N	00	N
95	20240716	110801	57	100.00	KOSDAQ		제약	N	N	N	N		N	24050	-400	5	-1.64	1582424350	65683	12.02	24100	24850	23500	31750	17150	24450	24091.84	1.35	0	11032	29750	27100	25450	22800	21150	26275	21975	62	7300	500	16620	50	1	12331476	2966	-8.93	1.99	12	0.53	-2692.00	12063.00	31000	20240115	-22.42	20000	20240305	20.25	31000	-22.42	20240115	20000	20.25	20240305	31000	-22.42	20240115	20000	20.25	20240305	0.16	N	102940	500	61 억		166724	N	N	0	N	00	N
96	20240716	100802	57	100.00	KOSDAQ		제약	N	N	N	N		N	24150	-300	5	-1.23	1350749800	56026	10.25	24100	24850	23500	31750	17150	24450	24109.34	1.35	0	8532	29750	27100	25450	22800	21150	26275	21975	62	7300	500	16620	50	1	12331476	2978	-8.97	2.00	12	0.45	-2692.00	12063.00	31000	20240115	-22.10	20000	20240305	20.75	31000	-22.10	20240115	20000	20.75	20240305	31000	-22.10	20240115	20000	20.75	20240305	0.16	N	102940	500	61 억		166724	N	N	0	N	00	N
97	20240716	090800	57	100.00	KOSDAQ		제약	N	N	N	N		N	24000	-450	5	-1.84	301196550	12361	2.26	24100	24850	24000	31750	17150	24450	24366.68	1.35	0	-1008	29750	27100	25450	22800	21150	26275	21975	62	7300	500	16620	50	1	12331476	2960	-8.92	1.99	12	0.10	-2692.00	12063.00	31000	20240115	-22.58	20000	20240305	20.00	31000	-22.58	20240115	20000	20.00	20240305	31000	-22.58	20240115	20000	20.00	20240305	0.16	N	102940	500	61 억		166724	N	N	0	N	00	N
98	20240715	160748	57	100.00	KOSDAQ		제약	N	N	N	N		N	24450	-1300	5	-5.05	14210101450	544493	42.44	25900	28100	23800	33450	18050	25750	26098.06	1.23	0	14404	30750	28250	24800	22300	18850	29500	23550	62	7700	500	17510	50	1	12331476	3015	-9.08	2.03	12	4.42	-2692.00	12063.00	31000	20240115	-21.13	20000	20240305	22.25	31000	-21.13	20240115	20000	22.25	20240305	31000	-21.13	20240115	20000	22.25	20240305	0.15	N	102940	500	61 억		151983	N	N	0	N	00	N
99	20240715	150754	57	100.00	KOSDAQ		제약	N	N	N	N		N	24550	-1200	5	-4.66	13968371800	534593	41.67	25900	28100	23800	33450	18050	25750	26128.99	1.23	0	13925	30750	28250	24800	22300	18850	29500	23550	62	7700	500	17510	50	1	12331476	3027	-9.12	2.04	12	4.34	-2692.00	12063.00	31000	20240115	-20.81	20000	20240305	22.75	31000	-20.81	20240115	20000	22.75	20240305	31000	-20.81	20240115	20000	22.75	20240305	0.15	N	102940	500	61 억		151983	N	N	0	N	00	N
100	20240715	140752	57	100.00	KOSDAQ		제약	N	N	N	N		N	24150	-1600	5	-6.21	13460505600	513742	40.04	25900	28100	23800	33450	18050	25750	26200.91	1.23	0	11942	30750	28250	24800	22300	18850	29500	23550	62	7700	500	17510	50	1	12331476	2978	-8.97	2.00	12	4.17	-2692.00	12063.00	31000	20240115	-22.10	20000	20240305	20.75	31000	-22.10	20240115	20000	20.75	20240305	31000	-22.10	20240115	20000	20.75	20240305	0.15	N	102940	500	61 억		151983	N	N	0	N	00	N
101	20240715	130753	57	100.00	KOSDAQ		제약	N	N	N	N		N	24550	-1200	5	-4.66	12994770150	494548	38.55	25900	28100	23800	33450	18050	25750	26276.06	1.23	0	10426	30750	28250	24800	22300	18850	29500	23550	62	7700	500	17510	50	1	12331476	3027	-9.12	2.04	12	4.01	-2692.00	12063.00	31000	20240115	-20.81	20000	20240305	22.75	31000	-20.81	20240115	20000	22.75	20240305	31000	-20.81	20240115	20000	22.75	20240305	0.15	N	102940	500	61 억		151983	N	N	0	N	00	N
102	20240715	120752	57	100.00	KOSDAQ		제약	N	N	N	N		N	24850	-900	5	-3.50	12167600150	460374	35.88	25900	28100	24650	33450	18050	25750	26429.83	1.23	0	5805	30750	28250	24800	22300	18850	29500	23550	62	7700	500	17510	50	1	12331476	3064	-9.23	2.06	12	3.73	-2692.00	12063.00	31000	20240115	-19.84	20000	20240305	24.25	31000	-19.84	20240115	20000	24.25	20240305	31000	-19.84	20240115	20000	24.25	20240305	0.15	N	102940	500	61 억		151983	N	N	0	N	00	N
103	20240715	110752	57	100.00	KOSDAQ		제약	N	N	N	N		N	25550	-200	5	-0.78	11490362000	433343	33.78	25900	28100	25100	33450	18050	25750	26515.64	1.23	0	5419	30750	28250	24800	22300	18850	29500	23550	62	7700	500	17510	50	1	12331476	3151	-9.49	2.12	12	3.51	-2692.00	12063.00	31000	20240115	-17.58	20000	20240305	27.75	31000	-17.58	20240115	20000	27.75	20240305	31000	-17.58	20240115	20000	27.75	20240305	0.15	N	102940	500	61 억		151983	N	N	0	N	00	N
104	20240715	100752	57	100.00	KOSDAQ		제약	N	N	N	N		N	25500	-250	5	-0.97	10486505350	394017	30.71	25900	28100	25200	33450	18050	25750	26614.36	1.23	0	3663	30750	28250	24800	22300	18850	29500	23550	62	7700	500	17510	50	1	12331476	3145	-9.47	2.11	12	3.20	-2692.00	12063.00	31000	20240115	-17.74	20000	20240305	27.50	31000	-17.74	20240115	20000	27.50	20240305	31000	-17.74	20240115	20000	27.50	20240305	0.15	N	102940	500	61 억		151983	N	N	0	N	00	N
105	20240715	090754	57	100.00	KOSDAQ		제약	N	N	N	N		N	26100	350	2	1.36	1762841050	68087	5.31	25900	26300	25200	33450	18050	25750	25891.02	1.23	0	2717	30750	28250	24800	22300	18850	29500	23550	62	7700	500	17510	50	1	12331476	3219	-9.70	2.16	12	0.55	-2692.00	12063.00	31000	20240115	-15.81	20000	20240305	30.50	31000	-15.81	20240115	20000	30.50	20240305	31000	-15.81	20240115	20000	30.50	20240305	0.15	N	102940	500	61 억		151983	N	N	0	N	00	N
106	20240712	160746	57	100.00	KOSDAQ		제약	N	N	N	N		N	25750	4750	2	22.62	32951531900	1269138	3851.24	21800	27300	21350	27300	14700	21000	25964.13	1.42	0	-22757	23200	22100	21500	20400	19800	21800	20100	62	6300	500	14280	50	1	12331476	3175	-9.57	2.13	12	10.29	-2692.00	12063.00	31000	20240115	-16.94	20000	20240305	28.75	31000	-16.94	20240115	20000	28.75	20240305	31000	-16.94	20240115	20000	28.75	20240305	0.14	N	102940	500	61 억		175171	N	N	0	N	00	N
107	20240712	150752	57	100.00	KOSDAQ		제약	N	N	N	N		N	26450	5450	2	25.95	31700089100	1221168	3705.67	21800	27300	21350	27300	14700	21000	25958.83	1.42	0	-22509	23200	22100	21500	20400	19800	21800	20100	62	6300	500	14280	50	1	12331476	3262	-9.83	2.19	12	9.90	-2692.00	12063.00	31000	20240115	-14.68	20000	20240305	32.25	31000	-14.68	20240115	20000	32.25	20240305	31000	-14.68	20240115	20000	32.25	20240305	0.14	N	102940	500	61 억		175171	N	N	0	N	00	N
108	20240712	140755	57	100.00	KOSDAQ		제약	N	N	N	N		N	26000	5000	2	23.81	28154490750	1086732	3297.72	21800	27300	21350	27300	14700	21000	25907.48	1.42	0	-13713	23200	22100	21500	20400	19800	21800	20100	62	6300	500	14280	50	1	12331476	3206	-9.66	2.16	12	8.81	-2692.00	12063.00	31000	20240115	-16.13	20000	20240305	30.00	31000	-16.13	20240115	20000	30.00	20240305	31000	-16.13	20240115	20000	30.00	20240305	0.14	N	102940	500	61 억		175171	N	N	0	N	00	N
109	20240712	130749	57	100.00	KOSDAQ		제약	N	N	N	N		N	26250	5250	2	25.00	25515949300	985552	2990.69	21800	27300	21350	27300	14700	21000	25890.01	1.42	0	-1108	23200	22100	21500	20400	19800	21800	20100	62	6300	500	14280	50	1	12331476	3237	-9.75	2.18	12	7.99	-2692.00	12063.00	31000	20240115	-15.32	20000	20240305	31.25	31000	-15.32	20240115	20000	31.25	20240305	31000	-15.32	20240115	20000	31.25	20240305	0.14	N	102940	500	61 억		175171	N	N	0	N	00	N
110	20240712	120750	57	100.00	KOSDAQ		제약	N	N	N	N		N	25200	4200	2	20.00	23563904800	910034	2761.53	21800	27300	21350	27300	14700	21000	25893.43	1.42	0	-1068	23200	22100	21500	20400	19800	21800	20100	62	6300	500	14280	50	1	12331476	3108	-9.36	2.09	12	7.38	-2692.00	12063.00	31000	20240115	-18.71	20000	20240305	26.00	31000	-18.71	20240115	20000	26.00	20240305	31000	-18.71	20240115	20000	26.00	20240305	0.14	N	102940	500	61 억		175171	N	N	0	N	00	N
111	20240712	110747	57	100.00	KOSDAQ		제약	N	N	N	N		N	26300	5300	2	25.24	20147534650	776478	2356.25	21800	27300	21350	27300	14700	21000	25947.33	1.42	0	-7537	23200	22100	21500	20400	19800	21800	20100	62	6300	500	14280	50	1	12331476	3243	-9.77	2.18	12	6.30	-2692.00	12063.00	31000	20240115	-15.16	20000	20240305	31.50	31000	-15.16	20240115	20000	31.50	20240305	31000	-15.16	20240115	20000	31.50	20240305	0.14	N	102940	500	61 억		175171	N	N	0	N	00	N
112	20240712	100750	57	100.00	KOSDAQ		제약	N	N	N	N		N	25150	4150	2	19.76	3870368300	162819	494.08	21800	25600	21350	27300	14700	21000	23770.99	1.42	0	2159	23200	22100	21500	20400	19800	21800	20100	62	6300	500	14280	50	1	12331476	3101	-9.34	2.08	12	1.32	-2692.00	12063.00	31000	20240115	-18.87	20000	20240305	25.75	31000	-18.87	20240115	20000	25.75	20240305	31000	-18.87	20240115	20000	25.75	20240305	0.14	N	102940	500	61 억		175171	N	N	0	N	00	N
113	20240712	090746	57	100.00	KOSDAQ		제약	N	N	N	N		N	21350	350	2	1.67	61933700	2867	8.70	21800	21800	21350	27300	14700	21000	21602.27	1.42	0	-766	23200	22100	21500	20400	19800	21800	20100	62	6300	500	14280	50	1	12331476	2633	-7.93	1.77	12	0.02	-2692.00	12063.00	31000	20240115	-31.13	20000	20240305	6.75	31000	-31.13	20240115	20000	6.75	20240305	31000	-31.13	20240115	20000	6.75	20240305	0.14	N	102940	500	61 억		175171	N	N	0	N	00	N
114	20240711	160743	57	100.00	KOSDAQ		제약	N	N	N	N		N	21000	-400	5	-1.87	707113000	32907	268.58	22100	22600	20900	27800	15000	21400	21488.22	1.45	0	-4090	22166	21782	21466	21082	20766	21975	21275	62	6400	500	14550	50	1	12331476	2590	-7.80	1.74	12	0.27	-2692.00	12063.00	31000	20240115	-32.26	20000	20240305	5.00	31000	-32.26	20240115	20000	5.00	20240305	31000	-32.26	20240115	20000	5.00	20240305	0.13	N	102940	500	61 억		179205	N	N	0	N	00	N
115	20240711	150749	57	100.00	KOSDAQ		제약	N	N	N	N		N	21200	-200	5	-0.93	695110500	32337	263.93	22100	22600	20900	27800	15000	21400	21495.83	1.45	0	-3989	22166	21782	21466	21082	20766	21975	21275	62	6400	500	14550	50	1	12331476	2614	-7.88	1.76	12	0.26	-2692.00	12063.00	31000	20240115	-31.61	20000	20240305	6.00	31000	-31.61	20240115	20000	6.00	20240305	31000	-31.61	20240115	20000	6.00	20240305	0.13	N	102940	500	61 억		179205	N	N	0	N	00	N
116	20240711	140749	57	100.00	KOSDAQ		제약	N	N	N	N		N	21100	-300	5	-1.40	667064700	31011	253.11	22100	22600	20900	27800	15000	21400	21510.58	1.45	0	-3102	22166	21782	21466	21082	20766	21975	21275	62	6400	500	14550	50	1	12331476	2602	-7.84	1.75	12	0.25	-2692.00	12063.00	31000	20240115	-31.94	20000	20240305	5.50	31000	-31.94	20240115	20000	5.50	20240305	31000	-31.94	20240115	20000	5.50	20240305	0.13	N	102940	500	61 억		179205	N	N	0	N	00	N
117	20240711	130747	57	100.00	KOSDAQ		제약	N	N	N	N		N	21250	-150	5	-0.70	605516800	28092	229.29	22100	22600	20900	27800	15000	21400	21554.78	1.45	0	-3170	22166	21782	21466	21082	20766	21975	21275	62	6400	500	14550	50	1	12331476	2620	-7.89	1.76	12	0.23	-2692.00	12063.00	31000	20240115	-31.45	20000	20240305	6.25	31000	-31.45	20240115	20000	6.25	20240305	31000	-31.45	20240115	20000	6.25	20240305	0.13	N	102940	500	61 억		179205	N	N	0	N	00	N
118	20240711	120747	57	100.00	KOSDAQ		제약	N	N	N	N		N	21200	-200	5	-0.93	584140200	27086	221.07	22100	22600	20900	27800	15000	21400	21566.13	1.45	0	-2744	22166	21782	21466	21082	20766	21975	21275	62	6400	500	14550	50	1	12331476	2614	-7.88	1.76	12	0.22	-2692.00	12063.00	31000	20240115	-31.61	20000	20240305	6.00	31000	-31.61	20240115	20000	6.00	20240305	31000	-31.61	20240115	20000	6.00	20240305	0.13	N	102940	500	61 억		179205	N	N	0	N	00	N
119	20240711	110744	57	100.00	KOSDAQ		제약	N	N	N	N		N	21100	-300	5	-1.40	566189250	26237	214.14	22100	22600	20900	27800	15000	21400	21579.80	1.45	0	-2407	22166	21782	21466	21082	20766	21975	21275	62	6400	500	14550	50	1	12331476	2602	-7.84	1.75	12	0.21	-2692.00	12063.00	31000	20240115	-31.94	20000	20240305	5.50	31000	-31.94	20240115	20000	5.50	20240305	31000	-31.94	20240115	20000	5.50	20240305	0.13	N	102940	500	61 억		179205	N	N	0	N	00	N
120	20240711	100746	57	100.00	KOSDAQ		제약	N	N	N	N		N	20950	-450	5	-2.10	507564000	23454	191.43	22100	22600	20950	27800	15000	21400	21640.83	1.45	0	-2563	22166	21782	21466	21082	20766	21975	21275	62	6400	500	14550	50	1	12331476	2583	-7.78	1.74	12	0.19	-2692.00	12063.00	31000	20240115	-32.42	20000	20240305	4.75	31000	-32.42	20240115	20000	4.75	20240305	31000	-32.42	20240115	20000	4.75	20240305	0.13	N	102940	500	61 억		179205	N	N	0	N	00	N
121	20240711	090743	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	600	2	2.80	248356050	11305	92.27	22100	22600	21550	27800	15000	21400	21968.69	1.45	0	-1255	22166	21782	21466	21082	20766	21975	21275	62	6400	500	14550	50	1	12331476	2713	-8.17	1.82	12	0.09	-2692.00	12063.00	31000	20240115	-29.03	20000	20240305	10.00	31000	-29.03	20240115	20000	10.00	20240305	31000	-29.03	20240115	20000	10.00	20240305	0.13	N	102940	500	61 억		179205	N	N	0	N	00	N
122	20240710	160742	57	100.00	KOSDAQ		제약	N	N	N	N		N	21400	250	2	1.18	262366100	12252	132.81	21250	21850	21150	27450	14850	21150	21414.14	1.43	0	2706	21516	21332	21116	20932	20716	21225	20825	62	6300	500	14380	50	1	12331476	2639	-7.95	1.77	12	0.10	-2692.00	12063.00	31000	20240115	-30.97	20000	20240305	7.00	31000	-30.97	20240115	20000	7.00	20240305	31000	-30.97	20240115	20000	7.00	20240305	0.13	N	102940	500	61 억		176537	N	N	0	N	00	N
123	20240710	150744	57	100.00	KOSDAQ		제약	N	N	N	N		N	21400	250	2	1.18	246060350	11490	124.55	21250	21850	21150	27450	14850	21150	21415.17	1.43	0	2703	21516	21332	21116	20932	20716	21225	20825	62	6300	500	14380	50	1	12331476	2639	-7.95	1.77	12	0.09	-2692.00	12063.00	31000	20240115	-30.97	20000	20240305	7.00	31000	-30.97	20240115	20000	7.00	20240305	31000	-30.97	20240115	20000	7.00	20240305	0.13	N	102940	500	61 억		176537	N	N	0	N	00	N
124	20240710	140743	57	100.00	KOSDAQ		제약	N	N	N	N		N	21450	300	2	1.42	241289700	11267	122.14	21250	21850	21150	27450	14850	21150	21415.61	1.43	0	2686	21516	21332	21116	20932	20716	21225	20825	62	6300	500	14380	50	1	12331476	2645	-7.97	1.78	12	0.09	-2692.00	12063.00	31000	20240115	-30.81	20000	20240305	7.25	31000	-30.81	20240115	20000	7.25	20240305	31000	-30.81	20240115	20000	7.25	20240305	0.13	N	102940	500	61 억		176537	N	N	0	N	00	N
125	20240710	130743	57	100.00	KOSDAQ		제약	N	N	N	N		N	21450	300	2	1.42	226794600	10590	114.80	21250	21850	21150	27450	14850	21150	21415.92	1.43	0	2602	21516	21332	21116	20932	20716	21225	20825	62	6300	500	14380	50	1	12331476	2645	-7.97	1.78	12	0.09	-2692.00	12063.00	31000	20240115	-30.81	20000	20240305	7.25	31000	-30.81	20240115	20000	7.25	20240305	31000	-30.81	20240115	20000	7.25	20240305	0.13	N	102940	500	61 억		176537	N	N	0	N	00	N
126	20240710	120743	57	100.00	KOSDAQ		제약	N	N	N	N		N	21400	250	2	1.18	148756650	6965	75.50	21250	21550	21150	27450	14850	21150	21357.74	1.43	0	1945	21516	21332	21116	20932	20716	21225	20825	62	6300	500	14380	50	1	12331476	2639	-7.95	1.77	12	0.06	-2692.00	12063.00	31000	20240115	-30.97	20000	20240305	7.00	31000	-30.97	20240115	20000	7.00	20240305	31000	-30.97	20240115	20000	7.00	20240305	0.13	N	102940	500	61 억		176537	N	N	0	N	00	N
127	20240710	110743	57	100.00	KOSDAQ		제약	N	N	N	N		N	21450	300	2	1.42	118466700	5544	60.10	21250	21550	21150	27450	14850	21150	21368.45	1.43	0	1671	21516	21332	21116	20932	20716	21225	20825	62	6300	500	14380	50	1	12331476	2645	-7.97	1.78	12	0.04	-2692.00	12063.00	31000	20240115	-30.81	20000	20240305	7.25	31000	-30.81	20240115	20000	7.25	20240305	31000	-30.81	20240115	20000	7.25	20240305	0.13	N	102940	500	61 억		176537	N	N	0	N	00	N
128	20240710	100739	57	100.00	KOSDAQ		제약	N	N	N	N		N	21350	200	2	0.95	85484200	4002	43.38	21250	21550	21150	27450	14850	21150	21360.37	1.43	0	1058	21516	21332	21116	20932	20716	21225	20825	62	6300	500	14380	50	1	12331476	2633	-7.93	1.77	12	0.03	-2692.00	12063.00	31000	20240115	-31.13	20000	20240305	6.75	31000	-31.13	20240115	20000	6.75	20240305	31000	-31.13	20240115	20000	6.75	20240305	0.13	N	102940	500	61 억		176537	N	N	0	N	00	N
129	20240710	090743	57	100.00	KOSDAQ		제약	N	N	N	N		N	21150	0	3	0.00	2872600	135	1.46	21250	21300	21150	27450	14850	21150	21278.52	1.43	0	-105	21516	21332	21116	20932	20716	21225	20825	62	6300	500	14380	50	1	12331476	2608	-7.86	1.75	12	0.00	-2692.00	12063.00	31000	20240115	-31.77	20000	20240305	5.75	31000	-31.77	20240115	20000	5.75	20240305	31000	-31.77	20240115	20000	5.75	20240305	0.13	N	102940	500	61 억		176537	N	N	0	N	00	N
130	20240709	160739	57	100.00	KOSDAQ		제약	N	N	N	N		N	21150	400	2	1.93	194324600	9225	82.00	21250	21300	20900	26950	14550	20750	21065.00	1.41	0	2867	21016	20882	20716	20582	20416	20950	20650	62	6200	500	14110	50	1	12331476	2608	-7.86	1.75	12	0.07	-2692.00	12063.00	31000	20240115	-31.77	20000	20240305	5.75	31000	-31.77	20240115	20000	5.75	20240305	31000	-31.77	20240115	20000	5.75	20240305	0.14	N	102940	500	61 억		173685	N	N	0	N	00	N
131	20240709	150742	57	100.00	KOSDAQ		제약	N	N	N	N		N	21100	350	2	1.69	177766400	8440	75.02	21250	21300	20900	26950	14550	20750	21062.37	1.41	0	2808	21016	20882	20716	20582	20416	20950	20650	62	6200	500	14110	50	1	12331476	2602	-7.84	1.75	12	0.07	-2692.00	12063.00	31000	20240115	-31.94	20000	20240305	5.50	31000	-31.94	20240115	20000	5.50	20240305	31000	-31.94	20240115	20000	5.50	20240305	0.14	N	102940	500	61 억		173685	N	N	0	N	00	N
132	20240709	140742	57	100.00	KOSDAQ		제약	N	N	N	N		N	21000	250	2	1.20	157714900	7485	66.53	21250	21300	20900	26950	14550	20750	21070.79	1.41	0	2266	21016	20882	20716	20582	20416	20950	20650	62	6200	500	14110	50	1	12331476	2590	-7.80	1.74	12	0.06	-2692.00	12063.00	31000	20240115	-32.26	20000	20240305	5.00	31000	-32.26	20240115	20000	5.00	20240305	31000	-32.26	20240115	20000	5.00	20240305	0.14	N	102940	500	61 억		173685	N	N	0	N	00	N
133	20240709	130745	57	100.00	KOSDAQ		제약	N	N	N	N		N	21100	350	2	1.69	148908150	7067	62.82	21250	21300	20900	26950	14550	20750	21070.91	1.41	0	2268	21016	20882	20716	20582	20416	20950	20650	62	6200	500	14110	50	1	12331476	2602	-7.84	1.75	12	0.06	-2692.00	12063.00	31000	20240115	-31.94	20000	20240305	5.50	31000	-31.94	20240115	20000	5.50	20240305	31000	-31.94	20240115	20000	5.50	20240305	0.14	N	102940	500	61 억		173685	N	N	0	N	00	N
134	20240709	120746	57	100.00	KOSDAQ		제약	N	N	N	N		N	21150	400	2	1.93	136587800	6481	57.61	21250	21300	20900	26950	14550	20750	21075.11	1.41	0	2278	21016	20882	20716	20582	20416	20950	20650	62	6200	500	14110	50	1	12331476	2608	-7.86	1.75	12	0.05	-2692.00	12063.00	31000	20240115	-31.77	20000	20240305	5.75	31000	-31.77	20240115	20000	5.75	20240305	31000	-31.77	20240115	20000	5.75	20240305	0.14	N	102940	500	61 억		173685	N	N	0	N	00	N
135	20240709	110746	57	100.00	KOSDAQ		제약	N	N	N	N		N	21100	350	2	1.69	104563100	4966	44.14	21250	21300	20900	26950	14550	20750	21055.80	1.41	0	1442	21016	20882	20716	20582	20416	20950	20650	62	6200	500	14110	50	1	12331476	2602	-7.84	1.75	12	0.04	-2692.00	12063.00	31000	20240115	-31.94	20000	20240305	5.50	31000	-31.94	20240115	20000	5.50	20240305	31000	-31.94	20240115	20000	5.50	20240305	0.14	N	102940	500	61 억		173685	N	N	0	N	00	N
136	20240709	100743	57	100.00	KOSDAQ		제약	N	N	N	N		N	21150	400	2	1.93	62591800	2985	26.53	21250	21250	20900	26950	14550	20750	20968.78	1.41	0	518	21016	20882	20716	20582	20416	20950	20650	62	6200	500	14110	50	1	12331476	2608	-7.86	1.75	12	0.02	-2692.00	12063.00	31000	20240115	-31.77	20000	20240305	5.75	31000	-31.77	20240115	20000	5.75	20240305	31000	-31.77	20240115	20000	5.75	20240305	0.14	N	102940	500	61 억		173685	N	N	0	N	00	N
137	20240709	090742	57	100.00	KOSDAQ		제약	N	N	N	N		N	21000	250	2	1.20	5603400	267	2.37	21250	21250	20900	26950	14550	20750	20986.52	1.41	0	-81	21016	20882	20716	20582	20416	20950	20650	62	6200	500	14110	50	1	12331476	2590	-7.80	1.74	12	0.00	-2692.00	12063.00	31000	20240115	-32.26	20000	20240305	5.00	31000	-32.26	20240115	20000	5.00	20240305	31000	-32.26	20240115	20000	5.00	20240305	0.14	N	102940	500	61 억		173685	N	N	0	N	00	N
138	20240708	160737	57	100.00	KOSDAQ		제약	N	N	N	N		N	20750	150	2	0.73	231450500	11200	119.86	20700	20850	20550	26750	14450	20600	20665.22	1.37	0	4263	21166	20882	20566	20282	19966	21025	20425	62	6150	500	14000	50	1	12331476	2559	-7.71	1.72	12	0.09	-2692.00	12063.00	31000	20240115	-33.06	20000	20240305	3.75	31000	-33.06	20240115	20000	3.75	20240305	31000	-33.06	20240115	20000	3.75	20240305	0.13	N	102940	500	61 억		169414	N	N	0	N	00	N
139	20240708	150738	57	100.00	KOSDAQ		제약	N	N	N	N		N	20650	50	2	0.24	217523400	10525	112.64	20700	20850	20550	26750	14450	20600	20667.31	1.37	0	3982	21166	20882	20566	20282	19966	21025	20425	62	6150	500	14000	50	1	12331476	2546	-7.67	1.71	12	0.09	-2692.00	12063.00	31000	20240115	-33.39	20000	20240305	3.25	31000	-33.39	20240115	20000	3.25	20240305	31000	-33.39	20240115	20000	3.25	20240305	0.13	N	102940	500	61 억		169414	N	N	0	N	00	N
140	20240708	140740	57	100.00	KOSDAQ		제약	N	N	N	N		N	20650	50	2	0.24	215234000	10414	111.45	20700	20850	20550	26750	14450	20600	20667.75	1.37	0	3930	21166	20882	20566	20282	19966	21025	20425	62	6150	500	14000	50	1	12331476	2546	-7.67	1.71	12	0.08	-2692.00	12063.00	31000	20240115	-33.39	20000	20240305	3.25	31000	-33.39	20240115	20000	3.25	20240305	31000	-33.39	20240115	20000	3.25	20240305	0.13	N	102940	500	61 억		169414	N	N	0	N	00	N
141	20240708	130736	57	100.00	KOSDAQ		제약	N	N	N	N		N	20650	50	2	0.24	188369650	9110	97.50	20700	20850	20550	26750	14450	20600	20677.24	1.37	0	3077	21166	20882	20566	20282	19966	21025	20425	62	6150	500	14000	50	1	12331476	2546	-7.67	1.71	12	0.07	-2692.00	12063.00	31000	20240115	-33.39	20000	20240305	3.25	31000	-33.39	20240115	20000	3.25	20240305	31000	-33.39	20240115	20000	3.25	20240305	0.13	N	102940	500	61 억		169414	N	N	0	N	00	N
142	20240708	120738	57	100.00	KOSDAQ		제약	N	N	N	N		N	20700	100	2	0.49	147784950	7139	76.40	20700	20850	20550	26750	14450	20600	20701.07	1.37	0	2473	21166	20882	20566	20282	19966	21025	20425	62	6150	500	14000	50	1	12331476	2553	-7.69	1.72	12	0.06	-2692.00	12063.00	31000	20240115	-33.23	20000	20240305	3.50	31000	-33.23	20240115	20000	3.50	20240305	31000	-33.23	20240115	20000	3.50	20240305	0.13	N	102940	500	61 억		169414	N	N	0	N	00	N
143	20240708	110736	57	100.00	KOSDAQ		제약	N	N	N	N		N	20800	200	2	0.97	127418600	6157	65.89	20700	20850	20550	26750	14450	20600	20694.92	1.37	0	2315	21166	20882	20566	20282	19966	21025	20425	62	6150	500	14000	50	1	12331476	2565	-7.73	1.72	12	0.05	-2692.00	12063.00	31000	20240115	-32.90	20000	20240305	4.00	31000	-32.90	20240115	20000	4.00	20240305	31000	-32.90	20240115	20000	4.00	20240305	0.13	N	102940	500	61 억		169414	N	N	0	N	00	N
144	20240708	100736	57	100.00	KOSDAQ		제약	N	N	N	N		N	20700	100	2	0.49	66712650	3220	34.46	20700	20850	20550	26750	14450	20600	20718.21	1.37	0	542	21166	20882	20566	20282	19966	21025	20425	62	6150	500	14000	50	1	12331476	2553	-7.69	1.72	12	0.03	-2692.00	12063.00	31000	20240115	-33.23	20000	20240305	3.50	31000	-33.23	20240115	20000	3.50	20240305	31000	-33.23	20240115	20000	3.50	20240305	0.13	N	102940	500	61 억		169414	N	N	0	N	00	N
145	20240708	090736	57	100.00	KOSDAQ		제약	N	N	N	N		N	20750	150	2	0.73	20559400	993	10.63	20700	20750	20650	26750	14450	20600	20704.33	1.37	0	112	21166	20882	20566	20282	19966	21025	20425	62	6150	500	14000	50	1	12331476	2559	-7.71	1.72	12	0.01	-2692.00	12063.00	31000	20240115	-33.06	20000	20240305	3.75	31000	-33.06	20240115	20000	3.75	20240305	31000	-33.06	20240115	20000	3.75	20240305	0.13	N	102940	500	61 억		169414	N	N	0	N	00	N
146	20240705	160733	57	100.00	KOSDAQ		제약	N	N	N	N		N	20600	50	2	0.24	191833450	9344	75.26	20450	20850	20250	26700	14400	20550	20530.12	1.36	0	2062	21016	20782	20466	20232	19916	20900	20350	62	6150	500	13970	50	1	12331476	2540	-7.65	1.71	12	0.08	-2692.00	12063.00	31300	20230629	-34.19	20000	20240305	3.00	31000	-33.55	20240115	20000	3.00	20240305	31000	-33.55	20240115	20000	3.00	20240305	0.13	N	102940	500	61 억		167352	N	N	0	N	00	N
147	20240705	150736	57	100.00	KOSDAQ		제약	N	N	N	N		N	20650	100	2	0.49	176798350	8611	69.35	20450	20850	20250	26700	14400	20550	20531.69	1.36	0	2042	21016	20782	20466	20232	19916	20900	20350	62	6150	500	13970	50	1	12331476	2546	-7.67	1.71	12	0.07	-2692.00	12063.00	31300	20230629	-34.03	20000	20240305	3.25	31000	-33.39	20240115	20000	3.25	20240305	31000	-33.39	20240115	20000	3.25	20240305	0.13	N	102940	500	61 억		167352	N	N	0	N	00	N
148	20240705	140736	57	100.00	KOSDAQ		제약	N	N	N	N		N	20700	150	2	0.73	157220450	7660	61.69	20450	20850	20250	26700	14400	20550	20524.86	1.36	0	1523	21016	20782	20466	20232	19916	20900	20350	62	6150	500	13970	50	1	12331476	2553	-7.69	1.72	12	0.06	-2692.00	12063.00	31300	20230629	-33.87	20000	20240305	3.50	31000	-33.23	20240115	20000	3.50	20240305	31000	-33.23	20240115	20000	3.50	20240305	0.13	N	102940	500	61 억		167352	N	N	0	N	00	N
149	20240705	130735	57	100.00	KOSDAQ		제약	N	N	N	N		N	20850	300	2	1.46	115124500	5628	45.33	20450	20850	20250	26700	14400	20550	20455.67	1.36	0	1701	21016	20782	20466	20232	19916	20900	20350	62	6150	500	13970	50	1	12331476	2571	-7.75	1.73	12	0.05	-2692.00	12063.00	31300	20230629	-33.39	20000	20240305	4.25	31000	-32.74	20240115	20000	4.25	20240305	31000	-32.74	20240115	20000	4.25	20240305	0.13	N	102940	500	61 억		167352	N	N	0	N	00	N
150	20240705	120735	57	100.00	KOSDAQ		제약	N	N	N	N		N	20650	100	2	0.49	104573900	5121	41.25	20450	20700	20250	26700	14400	20550	20420.60	1.36	0	1686	21016	20782	20466	20232	19916	20900	20350	62	6150	500	13970	50	1	12331476	2546	-7.67	1.71	12	0.04	-2692.00	12063.00	31300	20230629	-34.03	20000	20240305	3.25	31000	-33.39	20240115	20000	3.25	20240305	31000	-33.39	20240115	20000	3.25	20240305	0.13	N	102940	500	61 억		167352	N	N	0	N	00	N
151	20240705	110733	57	100.00	KOSDAQ		제약	N	N	N	N		N	20400	-150	5	-0.73	78903100	3872	31.19	20450	20600	20250	26700	14400	20550	20377.87	1.36	0	956	21016	20782	20466	20232	19916	20900	20350	62	6150	500	13970	50	1	12331476	2516	-7.58	1.69	12	0.03	-2692.00	12063.00	31300	20230629	-34.82	20000	20240305	2.00	31000	-34.19	20240115	20000	2.00	20240305	31000	-34.19	20240115	20000	2.00	20240305	0.13	N	102940	500	61 억		167352	N	N	0	N	00	N
152	20240705	100733	57	100.00	KOSDAQ		제약	N	N	N	N		N	20550	0	3	0.00	54190550	2660	21.42	20450	20600	20250	26700	14400	20550	20372.39	1.36	0	496	21016	20782	20466	20232	19916	20900	20350	62	6150	500	13970	50	1	12331476	2534	-7.63	1.70	12	0.02	-2692.00	12063.00	31300	20230629	-34.35	20000	20240305	2.75	31000	-33.71	20240115	20000	2.75	20240305	31000	-33.71	20240115	20000	2.75	20240305	0.13	N	102940	500	61 억		167352	N	N	0	N	00	N
153	20240705	090734	57	100.00	KOSDAQ		제약	N	N	N	N		N	20450	-100	5	-0.49	3374250	165	1.33	20450	20450	20450	26700	14400	20550	20450.00	1.36	0	0	21016	20782	20466	20232	19916	20900	20350	62	6150	500	13970	50	1	12331476	2522	-7.60	1.70	12	0.00	-2692.00	12063.00	31300	20230629	-34.66	20000	20240305	2.25	31000	-34.03	20240115	20000	2.25	20240305	31000	-34.03	20240115	20000	2.25	20240305	0.13	N	102940	500	61 억		167352	N	N	0	N	00	N
154	20240704	160730	57	100.00	KOSDAQ		제약	N	N	N	N		N	20550	150	2	0.74	252823050	12381	76.36	20150	20700	20150	26500	14300	20400	20420.24	1.37	0	-1821	21033	20716	20483	20166	19933	20675	20125	62	6100	500	13870	50	1	12331476	2534	-7.63	1.70	12	0.10	-2692.00	12063.00	32900	20230628	-37.54	20000	20240305	2.75	31000	-33.71	20240115	20000	2.75	20240305	31000	-33.71	20240115	20000	2.75	20240305	0.13	N	102940	500	61 억		169105	N	N	0	N	00	N
155	20240704	150733	57	100.00	KOSDAQ		제약	N	N	N	N		N	20450	50	2	0.25	251087200	12296	75.84	20150	20700	20150	26500	14300	20400	20420.23	1.37	0	-1788	21033	20716	20483	20166	19933	20675	20125	62	6100	500	13870	50	1	12331476	2522	-7.60	1.70	12	0.10	-2692.00	12063.00	32900	20230628	-37.84	20000	20240305	2.25	31000	-34.03	20240115	20000	2.25	20240305	31000	-34.03	20240115	20000	2.25	20240305	0.13	N	102940	500	61 억		169105	N	N	0	N	00	N
156	20240704	140733	57	100.00	KOSDAQ		제약	N	N	N	N		N	20650	250	2	1.23	205182050	10050	61.98	20150	20700	20150	26500	14300	20400	20416.12	1.37	0	-1510	21033	20716	20483	20166	19933	20675	20125	62	6100	500	13870	50	1	12331476	2546	-7.67	1.71	12	0.08	-2692.00	12063.00	32900	20230628	-37.23	20000	20240305	3.25	31000	-33.39	20240115	20000	3.25	20240305	31000	-33.39	20240115	20000	3.25	20240305	0.13	N	102940	500	61 억		169105	N	N	0	N	00	N
157	20240704	130733	57	100.00	KOSDAQ		제약	N	N	N	N		N	20500	100	2	0.49	183292350	8984	55.41	20150	20550	20150	26500	14300	20400	20402.09	1.37	0	-1510	21033	20716	20483	20166	19933	20675	20125	62	6100	500	13870	50	1	12331476	2528	-7.62	1.70	12	0.07	-2692.00	12063.00	32900	20230628	-37.69	20000	20240305	2.50	31000	-33.87	20240115	20000	2.50	20240305	31000	-33.87	20240115	20000	2.50	20240305	0.13	N	102940	500	61 억		169105	N	N	0	N	00	N
158	20240704	120732	57	100.00	KOSDAQ		제약	N	N	N	N		N	20400	0	3	0.00	141484800	6938	42.79	20150	20550	20150	26500	14300	20400	20392.74	1.37	0	-1730	21033	20716	20483	20166	19933	20675	20125	62	6100	500	13870	50	1	12331476	2516	-7.58	1.69	12	0.06	-2692.00	12063.00	32900	20230628	-37.99	20000	20240305	2.00	31000	-34.19	20240115	20000	2.00	20240305	31000	-34.19	20240115	20000	2.00	20240305	0.13	N	102940	500	61 억		169105	N	N	0	N	00	N
159	20240704	110731	57	100.00	KOSDAQ		제약	N	N	N	N		N	20500	100	2	0.49	80609250	3960	24.42	20150	20550	20150	26500	14300	20400	20355.87	1.37	0	-335	21033	20716	20483	20166	19933	20675	20125	62	6100	500	13870	50	1	12331476	2528	-7.62	1.70	12	0.03	-2692.00	12063.00	32900	20230628	-37.69	20000	20240305	2.50	31000	-33.87	20240115	20000	2.50	20240305	31000	-33.87	20240115	20000	2.50	20240305	0.13	N	102940	500	61 억		169105	N	N	0	N	00	N
160	20240704	100732	57	100.00	KOSDAQ		제약	N	N	N	N		N	20500	100	2	0.49	56927950	2798	17.26	20150	20550	20150	26500	14300	20400	20345.94	1.37	0	-329	21033	20716	20483	20166	19933	20675	20125	62	6100	500	13870	50	1	12331476	2528	-7.62	1.70	12	0.02	-2692.00	12063.00	32900	20230628	-37.69	20000	20240305	2.50	31000	-33.87	20240115	20000	2.50	20240305	31000	-33.87	20240115	20000	2.50	20240305	0.13	N	102940	500	61 억		169105	N	N	0	N	00	N
161	20240704	090733	57	100.00	KOSDAQ		제약	N	N	N	N		N	20400	0	3	0.00	6272400	311	1.92	20150	20400	20150	26500	14300	20400	20168.49	1.37	0	18	21033	20716	20483	20166	19933	20675	20125	62	6100	500	13870	50	1	12331476	2516	-7.58	1.69	12	0.00	-2692.00	12063.00	32900	20230628	-37.99	20000	20240305	2.00	31000	-34.19	20240115	20000	2.00	20240305	31000	-34.19	20240115	20000	2.00	20240305	0.13	N	102940	500	61 억		169105	N	N	0	N	00	N
162	20240703	160728	57	100.00	KOSDAQ		제약	N	N	N	N		N	20400	0	3	0.00	330477550	16214	226.67	20400	20800	20250	26500	14300	20400	20382.23	1.38	0	-606	21266	20832	20616	20182	19966	20725	20075	62	6100	500	13870	50	1	12331476	2516	-7.58	1.69	12	0.13	-2692.00	12063.00	33050	20230627	-38.28	20000	20240305	2.00	31000	-34.19	20240115	20000	2.00	20240305	31000	-34.19	20240115	20000	2.00	20240305	0.14	N	102940	500	61 억		169711	N	N	0	N	00	N
163	20240703	150731	57	100.00	KOSDAQ		제약	N	N	N	N		N	20350	-50	5	-0.25	316957550	15549	217.38	20400	20800	20250	26500	14300	20400	20384.43	1.38	0	-234	21266	20832	20616	20182	19966	20725	20075	62	6100	500	13870	50	1	12331476	2509	-7.56	1.69	12	0.13	-2692.00	12063.00	33050	20230627	-38.43	20000	20240305	1.75	31000	-34.35	20240115	20000	1.75	20240305	31000	-34.35	20240115	20000	1.75	20240305	0.14	N	102940	500	61 억		169711	N	N	0	N	00	N
164	20240703	140731	57	100.00	KOSDAQ		제약	N	N	N	N		N	20350	-50	5	-0.25	305741100	14996	209.65	20400	20800	20250	26500	14300	20400	20388.18	1.38	0	-67	21266	20832	20616	20182	19966	20725	20075	62	6100	500	13870	50	1	12331476	2509	-7.56	1.69	12	0.12	-2692.00	12063.00	33050	20230627	-38.43	20000	20240305	1.75	31000	-34.35	20240115	20000	1.75	20240305	31000	-34.35	20240115	20000	1.75	20240305	0.14	N	102940	500	61 억		169711	N	N	0	N	00	N
165	20240703	130730	57	100.00	KOSDAQ		제약	N	N	N	N		N	20400	0	3	0.00	259830600	12738	178.08	20400	20800	20300	26500	14300	20400	20398.07	1.38	0	226	21266	20832	20616	20182	19966	20725	20075	62	6100	500	13870	50	1	12331476	2516	-7.58	1.69	12	0.10	-2692.00	12063.00	33050	20230627	-38.28	20000	20240305	2.00	31000	-34.19	20240115	20000	2.00	20240305	31000	-34.19	20240115	20000	2.00	20240305	0.14	N	102940	500	61 억		169711	N	N	0	N	00	N
166	20240703	120729	57	100.00	KOSDAQ		제약	N	N	N	N		N	20450	50	2	0.25	194988250	9553	133.55	20400	20800	20350	26500	14300	20400	20411.21	1.38	0	1875	21266	20832	20616	20182	19966	20725	20075	62	6100	500	13870	50	1	12331476	2522	-7.60	1.70	12	0.08	-2692.00	12063.00	33050	20230627	-38.12	20000	20240305	2.25	31000	-34.03	20240115	20000	2.25	20240305	31000	-34.03	20240115	20000	2.25	20240305	0.14	N	102940	500	61 억		169711	N	N	0	N	00	N
167	20240703	110732	57	100.00	KOSDAQ		제약	N	N	N	N		N	20500	100	2	0.49	154716050	7579	105.96	20400	20800	20350	26500	14300	20400	20413.78	1.38	0	1882	21266	20832	20616	20182	19966	20725	20075	62	6100	500	13870	50	1	12331476	2528	-7.62	1.70	12	0.06	-2692.00	12063.00	33050	20230627	-37.97	20000	20240305	2.50	31000	-33.87	20240115	20000	2.50	20240305	31000	-33.87	20240115	20000	2.50	20240305	0.14	N	102940	500	61 억		169711	N	N	0	N	00	N
168	20240703	100732	57	100.00	KOSDAQ		제약	N	N	N	N		N	20500	100	2	0.49	134095000	6570	91.85	20400	20800	20350	26500	14300	20400	20410.20	1.38	0	2393	21266	20832	20616	20182	19966	20725	20075	62	6100	500	13870	50	1	12331476	2528	-7.62	1.70	12	0.05	-2692.00	12063.00	33050	20230627	-37.97	20000	20240305	2.50	31000	-33.87	20240115	20000	2.50	20240305	31000	-33.87	20240115	20000	2.50	20240305	0.14	N	102940	500	61 억		169711	N	N	0	N	00	N
169	20240703	090729	57	100.00	KOSDAQ		제약	N	N	N	N		N	20400	0	3	0.00	87238500	4275	59.77	20400	20550	20400	26500	14300	20400	20406.67	1.38	0	1465	21266	20832	20616	20182	19966	20725	20075	62	6100	500	13870	50	1	12331476	2516	-7.58	1.69	12	0.03	-2692.00	12063.00	33050	20230627	-38.28	20000	20240305	2.00	31000	-34.19	20240115	20000	2.00	20240305	31000	-34.19	20240115	20000	2.00	20240305	0.14	N	102940	500	61 억		169711	N	N	0	N	00	N
170	20240702	160727	57	100.00	KOSDAQ		제약	N	N	N	N		N	20400	-700	5	-3.32	147213050	7143	53.32	21050	21050	20400	27400	14800	21100	20609.41	1.50	0	-1938	21600	21350	21000	20750	20400	21475	20875	57	6300	500	14340	50	1	11412356	2328	-7.58	1.69	12	0.06	-2692.00	12063.00	33050	20230627	-38.28	20000	20240305	2.00	31000	-34.19	20240115	20000	2.00	20240305	31000	-34.19	20240115	20000	2.00	20240305	0.14	N	102940	500	57 억		171596	N	N	0	N	00	N
171	20240702	150728	57	100.00	KOSDAQ		제약	N	N	N	N		N	20600	-500	5	-2.37	126159700	6114	45.64	21050	21050	20400	27400	14800	21100	20634.56	1.50	0	-1877	21600	21350	21000	20750	20400	21475	20875	57	6300	500	14340	50	1	11412356	2351	-7.65	1.71	12	0.05	-2692.00	12063.00	33050	20230627	-37.67	20000	20240305	3.00	31000	-33.55	20240115	20000	3.00	20240305	31000	-33.55	20240115	20000	3.00	20240305	0.14	N	102940	500	57 억		171596	N	N	0	N	00	N
172	20240702	140729	57	100.00	KOSDAQ		제약	N	N	N	N		N	20450	-650	5	-3.08	118797150	5755	42.96	21050	21050	20400	27400	14800	21100	20642.42	1.50	0	-1878	21600	21350	21000	20750	20400	21475	20875	57	6300	500	14340	50	1	11412356	2334	-7.60	1.70	12	0.05	-2692.00	12063.00	33050	20230627	-38.12	20000	20240305	2.25	31000	-34.03	20240115	20000	2.25	20240305	31000	-34.03	20240115	20000	2.25	20240305	0.14	N	102940	500	57 억		171596	N	N	0	N	00	N
173	20240702	130728	57	100.00	KOSDAQ		제약	N	N	N	N		N	20550	-550	5	-2.61	86926100	4199	31.34	21050	21050	20550	27400	14800	21100	20701.62	1.50	0	-1287	21600	21350	21000	20750	20400	21475	20875	57	6300	500	14340	50	1	11412356	2345	-7.63	1.70	12	0.04	-2692.00	12063.00	33050	20230627	-37.82	20000	20240305	2.75	31000	-33.71	20240115	20000	2.75	20240305	31000	-33.71	20240115	20000	2.75	20240305	0.14	N	102940	500	57 억		171596	N	N	0	N	00	N
174	20240702	120729	57	100.00	KOSDAQ		제약	N	N	N	N		N	20600	-500	5	-2.37	58552550	2822	21.06	21050	21050	20600	27400	14800	21100	20748.60	1.50	0	-1277	21600	21350	21000	20750	20400	21475	20875	57	6300	500	14340	50	1	11412356	2351	-7.65	1.71	12	0.02	-2692.00	12063.00	33050	20230627	-37.67	20000	20240305	3.00	31000	-33.55	20240115	20000	3.00	20240305	31000	-33.55	20240115	20000	3.00	20240305	0.14	N	102940	500	57 억		171596	N	N	0	N	00	N
175	20240702	110728	57	100.00	KOSDAQ		제약	N	N	N	N		N	20750	-350	5	-1.66	45650100	2198	16.41	21050	21050	20600	27400	14800	21100	20768.93	1.50	0	-1161	21600	21350	21000	20750	20400	21475	20875	57	6300	500	14340	50	1	11412356	2368	-7.71	1.72	12	0.02	-2692.00	12063.00	33050	20230627	-37.22	20000	20240305	3.75	31000	-33.06	20240115	20000	3.75	20240305	31000	-33.06	20240115	20000	3.75	20240305	0.14	N	102940	500	57 억		171596	N	N	0	N	00	N
176	20240702	100728	57	100.00	KOSDAQ		제약	N	N	N	N		N	20600	-500	5	-2.37	41709000	2008	14.99	21050	21050	20600	27400	14800	21100	20771.41	1.50	0	-1142	21600	21350	21000	20750	20400	21475	20875	57	6300	500	14340	50	1	11412356	2351	-7.65	1.71	12	0.02	-2692.00	12063.00	33050	20230627	-37.67	20000	20240305	3.00	31000	-33.55	20240115	20000	3.00	20240305	31000	-33.55	20240115	20000	3.00	20240305	0.14	N	102940	500	57 억		171596	N	N	0	N	00	N
177	20240702	090730	57	100.00	KOSDAQ		제약	N	N	N	N		N	21000	-100	5	-0.47	5334200	254	1.90	21050	21050	21000	27400	14800	21100	21000.79	1.50	0	-254	21600	21350	21000	20750	20400	21475	20875	57	6300	500	14340	50	1	11412356	2397	-7.80	1.74	12	0.00	-2692.00	12063.00	33050	20230627	-36.46	20000	20240305	5.00	31000	-32.26	20240115	20000	5.00	20240305	31000	-32.26	20240115	20000	5.00	20240305	0.14	N	102940	500	57 억		171596	N	N	0	N	00	N
178	20240701	160726	57	100.00	KOSDAQ		제약	N	N	N	N		N	21100	450	2	2.18	281012300	13397	142.23	20950	21250	20650	26800	14500	20650	20975.67	1.47	0	2646	21283	20966	20683	20366	20083	20825	20225	57	6150	500	14040	50	1	11412356	2408	-7.84	1.75	12	0.12	-2692.00	12063.00	33050	20230627	-36.16	20000	20240305	5.50	31000	-31.94	20240115	20000	5.50	20240305	31000	-31.94	20240115	20000	5.50	20240305	0.14	N	102940	500	57 억		168253	N	N	0	N	00	N
179	20240701	150728	57	100.00	KOSDAQ		제약	N	N	N	N		N	21000	350	2	1.69	277471800	13229	140.45	20950	21250	20650	26800	14500	20650	20974.51	1.47	0	2645	21283	20966	20683	20366	20083	20825	20225	57	6150	500	14040	50	1	11412356	2397	-7.80	1.74	12	0.12	-2692.00	12063.00	33050	20230627	-36.46	20000	20240305	5.00	31000	-32.26	20240115	20000	5.00	20240305	31000	-32.26	20240115	20000	5.00	20240305	0.14	N	102940	500	57 억		168253	N	N	0	N	00	N
180	20240701	140726	57	100.00	KOSDAQ		제약	N	N	N	N		N	21050	400	2	1.94	252082900	12015	127.56	20950	21250	20650	26800	14500	20650	20980.68	1.47	0	3031	21283	20966	20683	20366	20083	20825	20225	57	6150	500	14040	50	1	11412356	2402	-7.82	1.75	12	0.11	-2692.00	12063.00	33050	20230627	-36.31	20000	20240305	5.25	31000	-32.10	20240115	20000	5.25	20240305	31000	-32.10	20240115	20000	5.25	20240305	0.14	N	102940	500	57 억		168253	N	N	0	N	00	N
181	20240701	130727	57	100.00	KOSDAQ		제약	N	N	N	N		N	21050	400	2	1.94	237471000	11319	120.17	20950	21250	20650	26800	14500	20650	20979.86	1.47	0	2619	21283	20966	20683	20366	20083	20825	20225	57	6150	500	14040	50	1	11412356	2402	-7.82	1.75	12	0.10	-2692.00	12063.00	33050	20230627	-36.31	20000	20240305	5.25	31000	-32.10	20240115	20000	5.25	20240305	31000	-32.10	20240115	20000	5.25	20240305	0.14	N	102940	500	57 억		168253	N	N	0	N	00	N
182	20240701	120728	57	100.00	KOSDAQ		제약	N	N	N	N		N	21250	600	2	2.91	205115650	9790	103.94	20950	21250	20650	26800	14500	20650	20951.55	1.47	0	2552	21283	20966	20683	20366	20083	20825	20225	57	6150	500	14040	50	1	11412356	2425	-7.89	1.76	12	0.09	-2692.00	12063.00	33050	20230627	-35.70	20000	20240305	6.25	31000	-31.45	20240115	20000	6.25	20240305	31000	-31.45	20240115	20000	6.25	20240305	0.14	N	102940	500	57 억		168253	N	N	0	N	00	N
183	20240701	110726	57	100.00	KOSDAQ		제약	N	N	N	N		N	21000	350	2	1.69	127456300	6097	64.73	20950	21150	20650	26800	14500	20650	20904.76	1.47	0	1519	21283	20966	20683	20366	20083	20825	20225	57	6150	500	14040	50	1	11412356	2397	-7.80	1.74	12	0.05	-2692.00	12063.00	33050	20230627	-36.46	20000	20240305	5.00	31000	-32.26	20240115	20000	5.00	20240305	31000	-32.26	20240115	20000	5.00	20240305	0.14	N	102940	500	57 억		168253	N	N	0	N	00	N
184	20240701	100724	57	100.00	KOSDAQ		제약	N	N	N	N		N	20950	300	2	1.45	116136150	5557	59.00	20950	21150	20650	26800	14500	20650	20899.07	1.47	0	1758	21283	20966	20683	20366	20083	20825	20225	57	6150	500	14040	50	1	11412356	2391	-7.78	1.74	12	0.05	-2692.00	12063.00	33050	20230627	-36.61	20000	20240305	4.75	31000	-32.42	20240115	20000	4.75	20240305	31000	-32.42	20240115	20000	4.75	20240305	0.14	N	102940	500	57 억		168253	N	N	0	N	00	N
185	20240701	090723	57	100.00	KOSDAQ		제약	N	N	N	N		N	20700	50	2	0.24	2277900	110	1.17	20950	20950	20650	26800	14500	20650	20708.18	1.47	0	-33	21283	20966	20683	20366	20083	20825	20225	57	6150	500	14040	50	1	11412356	2362	-7.69	1.72	12	0.00	-2692.00	12063.00	33050	20230627	-37.37	20000	20240305	3.50	31000	-33.23	20240115	20000	3.50	20240305	31000	-33.23	20240115	20000	3.50	20240305	0.14	N	102940	500	57 억		168253	N	N	0	N	00	N