KissMeData/106190/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	160810	57	100.00	KOSDAQ		제약	N	N	N	N		N	18800	620	2	3.41	1226672030	66592	366.13	18000	18810	17920	23600	12730	18180	18420.03	45.63	0	13483	18613	18396	18203	17986	17793	18300	17890	53	5420	500	13080	10	1	10633173	1999	24.74	1.87	12	0.63	760.00	10062.00	19280	20240715	-2.49	7880	20240206	138.58	19280	-2.49	20240715	7880	138.58	20240206	19280	-2.49	20240715	7880	138.58	20240206	5.10	N	106190	500	53 억		4852172	N	N	0	N	00	N
3	20240731	150821	57	100.00	KOSDAQ		제약	N	N	N	N		N	18630	450	2	2.48	1045321280	56925	312.98	18000	18750	17920	23600	12730	18180	18363.13	45.63	0	13071	18613	18396	18203	17986	17793	18300	17890	53	5420	500	13080	10	1	10633173	1981	24.51	1.85	12	0.54	760.00	10062.00	19280	20240715	-3.37	7880	20240206	136.42	19280	-3.37	20240715	7880	136.42	20240206	19280	-3.37	20240715	7880	136.42	20240206	5.10	N	106190	500	53 억		4852172	N	N	0	N	00	N
4	20240731	140821	57	100.00	KOSDAQ		제약	N	N	N	N		N	18210	30	2	0.17	633011110	34624	190.37	18000	18580	17920	23600	12730	18180	18282.44	45.63	0	1292	18613	18396	18203	17986	17793	18300	17890	53	5420	500	13080	10	1	10633173	1936	23.96	1.81	12	0.33	760.00	10062.00	19280	20240715	-5.55	7880	20240206	131.09	19280	-5.55	20240715	7880	131.09	20240206	19280	-5.55	20240715	7880	131.09	20240206	5.10	N	106190	500	53 억		4852172	N	N	0	N	00	N
5	20240731	130818	57	100.00	KOSDAQ		제약	N	N	N	N		N	18400	220	2	1.21	535036360	29253	160.84	18000	18580	17920	23600	12730	18180	18289.97	45.63	0	2354	18613	18396	18203	17986	17793	18300	17890	53	5420	500	13080	10	1	10633173	1957	24.21	1.83	12	0.28	760.00	10062.00	19280	20240715	-4.56	7880	20240206	133.50	19280	-4.56	20240715	7880	133.50	20240206	19280	-4.56	20240715	7880	133.50	20240206	5.10	N	106190	500	53 억		4852172	N	N	0	N	00	N
6	20240731	120817	57	100.00	KOSDAQ		제약	N	N	N	N		N	18280	100	2	0.55	461097460	25231	138.72	18000	18580	17920	23600	12730	18180	18275.04	45.63	0	2207	18613	18396	18203	17986	17793	18300	17890	53	5420	500	13080	10	1	10633173	1944	24.05	1.82	12	0.24	760.00	10062.00	19280	20240715	-5.19	7880	20240206	131.98	19280	-5.19	20240715	7880	131.98	20240206	19280	-5.19	20240715	7880	131.98	20240206	5.10	N	106190	500	53 억		4852172	N	N	0	N	00	N
7	20240731	110819	57	100.00	KOSDAQ		제약	N	N	N	N		N	18400	220	2	1.21	380338840	20814	114.44	18000	18580	17920	23600	12730	18180	18273.22	45.63	0	2352	18613	18396	18203	17986	17793	18300	17890	53	5420	500	13080	10	1	10633173	1957	24.21	1.83	12	0.20	760.00	10062.00	19280	20240715	-4.56	7880	20240206	133.50	19280	-4.56	20240715	7880	133.50	20240206	19280	-4.56	20240715	7880	133.50	20240206	5.10	N	106190	500	53 억		4852172	N	N	0	N	00	N
8	20240731	100818	57	100.00	KOSDAQ		제약	N	N	N	N		N	18330	150	2	0.83	202028870	11148	61.29	18000	18330	17920	23600	12730	18180	18122.43	45.63	0	3817	18613	18396	18203	17986	17793	18300	17890	53	5420	500	13080	10	1	10633173	1949	24.12	1.82	12	0.10	760.00	10062.00	19280	20240715	-4.93	7880	20240206	132.61	19280	-4.93	20240715	7880	132.61	20240206	19280	-4.93	20240715	7880	132.61	20240206	5.10	N	106190	500	53 억		4852172	N	N	0	N	00	N
9	20240731	090814	57	100.00	KOSDAQ		제약	N	N	N	N		N	18130	-50	5	-0.28	20629970	1147	6.31	18000	18130	17920	23600	12730	18180	17986.02	45.63	0	26	18613	18396	18203	17986	17793	18300	17890	53	5420	500	13080	10	1	10633173	1928	23.86	1.80	12	0.01	760.00	10062.00	19280	20240715	-5.96	7880	20240206	130.08	19280	-5.96	20240715	7880	130.08	20240206	19280	-5.96	20240715	7880	130.08	20240206	5.10	N	106190	500	53 억		4852172	N	N	0	N	00	N
10	20240730	160756	57	100.00	KOSDAQ		제약	N	N	N	N		N	18180	-130	5	-0.71	330296030	18188	62.14	18300	18420	18010	23800	12820	18310	18160.07	45.66	0	-3090	18950	18630	18340	18020	17730	18790	18180	53	5490	500	13180	10	1	10633173	1933	23.92	1.81	12	0.17	760.00	10062.00	19280	20240715	-5.71	7880	20240206	130.71	19280	-5.71	20240715	7880	130.71	20240206	19280	-5.71	20240715	7880	130.71	20240206	5.17	N	106190	500	53 억		4855262	N	N	0	N	00	N
11	20240730	150810	57	100.00	KOSDAQ		제약	N	N	N	N		N	18140	-170	5	-0.93	287937180	15853	54.16	18300	18420	18010	23800	12820	18310	18162.92	45.66	0	-2517	18950	18630	18340	18020	17730	18790	18180	53	5490	500	13180	10	1	10633173	1929	23.87	1.80	12	0.15	760.00	10062.00	19280	20240715	-5.91	7880	20240206	130.20	19280	-5.91	20240715	7880	130.20	20240206	19280	-5.91	20240715	7880	130.20	20240206	5.17	N	106190	500	53 억		4855262	N	N	0	N	00	N
12	20240730	140801	57	100.00	KOSDAQ		제약	N	N	N	N		N	18100	-210	5	-1.15	254162790	13989	47.79	18300	18420	18010	23800	12820	18310	18168.73	45.66	0	-2407	18950	18630	18340	18020	17730	18790	18180	53	5490	500	13180	10	1	10633173	1925	23.82	1.80	12	0.13	760.00	10062.00	19280	20240715	-6.12	7880	20240206	129.70	19280	-6.12	20240715	7880	129.70	20240206	19280	-6.12	20240715	7880	129.70	20240206	5.17	N	106190	500	53 억		4855262	N	N	0	N	00	N
13	20240730	130808	57	100.00	KOSDAQ		제약	N	N	N	N		N	18220	-90	5	-0.49	168075670	9265	31.65	18300	18420	18010	23800	12820	18310	18140.87	45.66	0	-1234	18950	18630	18340	18020	17730	18790	18180	53	5490	500	13180	10	1	10633173	1937	23.97	1.81	12	0.09	760.00	10062.00	19280	20240715	-5.50	7880	20240206	131.22	19280	-5.50	20240715	7880	131.22	20240206	19280	-5.50	20240715	7880	131.22	20240206	5.17	N	106190	500	53 억		4855262	N	N	0	N	00	N
14	20240730	120800	57	100.00	KOSDAQ		제약	N	N	N	N		N	18210	-100	5	-0.55	128972490	7108	24.28	18300	18420	18010	23800	12820	18310	18144.62	45.66	0	-860	18950	18630	18340	18020	17730	18790	18180	53	5490	500	13180	10	1	10633173	1936	23.96	1.81	12	0.07	760.00	10062.00	19280	20240715	-5.55	7880	20240206	131.09	19280	-5.55	20240715	7880	131.09	20240206	19280	-5.55	20240715	7880	131.09	20240206	5.17	N	106190	500	53 억		4855262	N	N	0	N	00	N
15	20240730	110808	57	100.00	KOSDAQ		제약	N	N	N	N		N	18230	-80	5	-0.44	108923550	6007	20.52	18300	18420	18010	23800	12820	18310	18132.68	45.66	0	-439	18950	18630	18340	18020	17730	18790	18180	53	5490	500	13180	10	1	10633173	1938	23.99	1.81	12	0.06	760.00	10062.00	19280	20240715	-5.45	7880	20240206	131.35	19280	-5.45	20240715	7880	131.35	20240206	19280	-5.45	20240715	7880	131.35	20240206	5.17	N	106190	500	53 억		4855262	N	N	0	N	00	N
16	20240730	100809	57	100.00	KOSDAQ		제약	N	N	N	N		N	18260	-50	5	-0.27	84677050	4676	15.98	18300	18420	18010	23800	12820	18310	18108.74	45.66	0	-705	18950	18630	18340	18020	17730	18790	18180	53	5490	500	13180	10	1	10633173	1942	24.03	1.81	12	0.04	760.00	10062.00	19280	20240715	-5.29	7880	20240206	131.73	19280	-5.29	20240715	7880	131.73	20240206	19280	-5.29	20240715	7880	131.73	20240206	5.17	N	106190	500	53 억		4855262	N	N	0	N	00	N
17	20240730	090814	57	100.00	KOSDAQ		제약	N	N	N	N		N	18160	-150	5	-0.82	30542900	1688	5.77	18300	18300	18010	23800	12820	18310	18093.75	45.66	0	-602	18950	18630	18340	18020	17730	18790	18180	53	5490	500	13180	10	1	10633173	1931	23.89	1.80	12	0.02	760.00	10062.00	19280	20240715	-5.81	7880	20240206	130.46	19280	-5.81	20240715	7880	130.46	20240206	19280	-5.81	20240715	7880	130.46	20240206	5.17	N	106190	500	53 억		4855262	N	N	0	N	00	N
18	20240729	160755	57	100.00	KOSDAQ		제약	N	N	N	N		N	18310	20	2	0.11	536091060	29268	44.05	18290	18660	18050	23750	12810	18290	18316.63	45.74	0	-8614	19103	18696	17893	17486	16683	18900	17690	53	5460	500	13160	10	1	10633173	1947	24.09	1.82	12	0.28	760.00	10062.00	19280	20240715	-5.03	7880	20240206	132.36	19280	-5.03	20240715	7880	132.36	20240206	19280	-5.03	20240715	7880	132.36	20240206	5.24	N	106190	500	53 억		4864083	N	N	0	N	00	N
19	20240729	150808	57	100.00	KOSDAQ		제약	N	N	N	N		N	18110	-180	5	-0.98	485980900	26522	39.91	18290	18660	18050	23750	12810	18290	18323.69	45.74	0	-7696	19103	18696	17893	17486	16683	18900	17690	53	5460	500	13160	10	1	10633173	1926	23.83	1.80	12	0.25	760.00	10062.00	19280	20240715	-6.07	7880	20240206	129.82	19280	-6.07	20240715	7880	129.82	20240206	19280	-6.07	20240715	7880	129.82	20240206	5.24	N	106190	500	53 억		4864083	N	N	0	N	00	N
20	20240729	140813	57	100.00	KOSDAQ		제약	N	N	N	N		N	18170	-120	5	-0.66	412957170	22492	33.85	18290	18660	18100	23750	12810	18290	18360.18	45.74	0	-6451	19103	18696	17893	17486	16683	18900	17690	53	5460	500	13160	10	1	10633173	1932	23.91	1.81	12	0.21	760.00	10062.00	19280	20240715	-5.76	7880	20240206	130.58	19280	-5.76	20240715	7880	130.58	20240206	19280	-5.76	20240715	7880	130.58	20240206	5.24	N	106190	500	53 억		4864083	N	N	0	N	00	N
21	20240729	130813	57	100.00	KOSDAQ		제약	N	N	N	N		N	18170	-120	5	-0.66	376955900	20511	30.87	18290	18660	18100	23750	12810	18290	18378.24	45.74	0	-6359	19103	18696	17893	17486	16683	18900	17690	53	5460	500	13160	10	1	10633173	1932	23.91	1.81	12	0.19	760.00	10062.00	19280	20240715	-5.76	7880	20240206	130.58	19280	-5.76	20240715	7880	130.58	20240206	19280	-5.76	20240715	7880	130.58	20240206	5.24	N	106190	500	53 억		4864083	N	N	0	N	00	N
22	20240729	120809	57	100.00	KOSDAQ		제약	N	N	N	N		N	18270	-20	5	-0.11	283723680	15403	23.18	18290	18660	18270	23750	12810	18290	18420.04	45.74	0	-5602	19103	18696	17893	17486	16683	18900	17690	53	5460	500	13160	10	1	10633173	1943	24.04	1.82	12	0.14	760.00	10062.00	19280	20240715	-5.24	7880	20240206	131.85	19280	-5.24	20240715	7880	131.85	20240206	19280	-5.24	20240715	7880	131.85	20240206	5.24	N	106190	500	53 억		4864083	N	N	0	N	00	N
23	20240729	110800	57	100.00	KOSDAQ		제약	N	N	N	N		N	18380	90	2	0.49	230085060	12475	18.77	18290	18660	18290	23750	12810	18290	18443.70	45.74	0	-3604	19103	18696	17893	17486	16683	18900	17690	53	5460	500	13160	10	1	10633173	1954	24.18	1.83	12	0.12	760.00	10062.00	19280	20240715	-4.67	7880	20240206	133.25	19280	-4.67	20240715	7880	133.25	20240206	19280	-4.67	20240715	7880	133.25	20240206	5.24	N	106190	500	53 억		4864083	N	N	0	N	00	N
24	20240729	100759	57	100.00	KOSDAQ		제약	N	N	N	N		N	18370	80	2	0.44	157967990	8544	12.86	18290	18660	18290	23750	12810	18290	18488.79	45.74	0	-1641	19103	18696	17893	17486	16683	18900	17690	53	5460	500	13160	10	1	10633173	1953	24.17	1.83	12	0.08	760.00	10062.00	19280	20240715	-4.72	7880	20240206	133.12	19280	-4.72	20240715	7880	133.12	20240206	19280	-4.72	20240715	7880	133.12	20240206	5.24	N	106190	500	53 억		4864083	N	N	0	N	00	N
25	20240729	090759	57	100.00	KOSDAQ		제약	N	N	N	N		N	18560	270	2	1.48	39171410	2122	3.19	18290	18580	18290	23750	12810	18290	18459.75	45.74	0	339	19103	18696	17893	17486	16683	18900	17690	53	5460	500	13160	10	1	10633173	1974	24.42	1.84	12	0.02	760.00	10062.00	19280	20240715	-3.73	7880	20240206	135.53	19280	-3.73	20240715	7880	135.53	20240206	19280	-3.73	20240715	7880	135.53	20240206	5.24	N	106190	500	53 억		4864083	N	N	0	N	00	N
26	20240726	160747	57	100.00	KOSDAQ		제약	N	N	N	N		N	18290	1020	2	5.91	1184292440	66164	235.48	17270	18300	17090	22450	12090	17270	17898.34	45.56	0	19149	17883	17576	17283	16976	16683	17730	17130	53	5180	500	12430	10	1	10633173	1945	24.07	1.82	12	0.62	760.00	10062.00	19280	20240715	-5.13	7880	20240206	132.11	19280	-5.13	20240715	7880	132.11	20240206	19280	-5.13	20240715	7880	132.11	20240206	5.25	N	106190	500	53 억		4844822	N	N	0	N	00	N
27	20240726	150756	57	100.00	KOSDAQ		제약	N	N	N	N		N	18180	910	2	5.27	1136466680	63547	226.16	17270	18300	17090	22450	12090	17270	17883.88	45.56	0	18270	17883	17576	17283	16976	16683	17730	17130	53	5180	500	12430	10	1	10633173	1933	23.92	1.81	12	0.60	760.00	10062.00	19280	20240715	-5.71	7880	20240206	130.71	19280	-5.71	20240715	7880	130.71	20240206	19280	-5.71	20240715	7880	130.71	20240206	5.25	N	106190	500	53 억		4844822	N	N	0	N	00	N
28	20240726	140756	57	100.00	KOSDAQ		제약	N	N	N	N		N	17970	700	2	4.05	968890940	54287	193.21	17270	18140	17090	22450	12090	17270	17847.57	45.56	0	13842	17883	17576	17283	16976	16683	17730	17130	53	5180	500	12430	10	1	10633173	1911	23.64	1.79	12	0.51	760.00	10062.00	19280	20240715	-6.79	7880	20240206	128.05	19280	-6.79	20240715	7880	128.05	20240206	19280	-6.79	20240715	7880	128.05	20240206	5.25	N	106190	500	53 억		4844822	N	N	0	N	00	N
29	20240726	130756	57	100.00	KOSDAQ		제약	N	N	N	N		N	17830	560	2	3.24	738286740	41347	147.15	17270	18140	17090	22450	12090	17270	17855.87	45.56	0	9563	17883	17576	17283	16976	16683	17730	17130	53	5180	500	12430	10	1	10633173	1896	23.46	1.77	12	0.39	760.00	10062.00	19280	20240715	-7.52	7880	20240206	126.27	19280	-7.52	20240715	7880	126.27	20240206	19280	-7.52	20240715	7880	126.27	20240206	5.25	N	106190	500	53 억		4844822	N	N	0	N	00	N
30	20240726	120759	57	100.00	KOSDAQ		제약	N	N	N	N		N	17840	570	2	3.30	668493630	37452	133.29	17270	18140	17090	22450	12090	17270	17849.34	45.56	0	9751	17883	17576	17283	16976	16683	17730	17130	53	5180	500	12430	10	1	10633173	1897	23.47	1.77	12	0.35	760.00	10062.00	19280	20240715	-7.47	7880	20240206	126.40	19280	-7.47	20240715	7880	126.40	20240206	19280	-7.47	20240715	7880	126.40	20240206	5.25	N	106190	500	53 억		4844822	N	N	0	N	00	N
31	20240726	110758	57	100.00	KOSDAQ		제약	N	N	N	N		N	18010	740	2	4.28	617981700	34630	123.25	17270	18140	17090	22450	12090	17270	17845.27	45.56	0	9792	17883	17576	17283	16976	16683	17730	17130	53	5180	500	12430	10	1	10633173	1915	23.70	1.79	12	0.33	760.00	10062.00	19280	20240715	-6.59	7880	20240206	128.55	19280	-6.59	20240715	7880	128.55	20240206	19280	-6.59	20240715	7880	128.55	20240206	5.25	N	106190	500	53 억		4844822	N	N	0	N	00	N
32	20240726	100755	57	100.00	KOSDAQ		제약	N	N	N	N		N	17960	690	2	4.00	432158350	24315	86.54	17270	18100	17090	22450	12090	17270	17773.32	45.56	0	5728	17883	17576	17283	16976	16683	17730	17130	53	5180	500	12430	10	1	10633173	1910	23.63	1.78	12	0.23	760.00	10062.00	19280	20240715	-6.85	7880	20240206	127.92	19280	-6.85	20240715	7880	127.92	20240206	19280	-6.85	20240715	7880	127.92	20240206	5.25	N	106190	500	53 억		4844822	N	N	0	N	00	N
33	20240726	090750	57	100.00	KOSDAQ		제약	N	N	N	N		N	17290	20	2	0.12	4473090	259	0.92	17270	17290	17270	22450	12090	17270	17270.62	45.56	0	-252	17883	17576	17283	16976	16683	17730	17130	53	5180	500	12430	10	1	10633173	1838	22.75	1.72	12	0.00	760.00	10062.00	19280	20240715	-10.32	7880	20240206	119.42	19280	-10.32	20240715	7880	119.42	20240206	19280	-10.32	20240715	7880	119.42	20240206	5.25	N	106190	500	53 억		4844822	N	N	0	N	00	N
34	20240725	160751	57	100.00	KOSDAQ		제약	N	N	N	N		N	17270	-340	5	-1.93	482841040	28098	110.65	17040	17590	16990	22850	12330	17610	17184.07	45.57	0	-1609	18350	17980	17480	17110	16610	18165	17295	53	5240	500	12670	10	1	10633173	1836	22.72	1.72	12	0.26	760.00	10062.00	19280	20240715	-10.43	7880	20240206	119.16	19280	-10.43	20240715	7880	119.16	20240206	19280	-10.43	20240715	7880	119.16	20240206	5.28	N	106190	500	53 억		4845720	N	N	0	N	00	N
35	20240725	150802	57	100.00	KOSDAQ		제약	N	N	N	N		N	17160	-450	5	-2.56	399521830	23232	91.49	17040	17590	17040	22850	12330	17610	17197.05	45.57	0	735	18350	17980	17480	17110	16610	18165	17295	53	5240	500	12670	10	1	10633173	1825	22.58	1.71	12	0.22	760.00	10062.00	19280	20240715	-11.00	7880	20240206	117.77	19280	-11.00	20240715	7880	117.77	20240206	19280	-11.00	20240715	7880	117.77	20240206	5.28	N	106190	500	53 억		4845720	N	N	0	N	00	N
36	20240725	140801	57	100.00	KOSDAQ		제약	N	N	N	N		N	17200	-410	5	-2.33	348852520	20279	79.86	17040	17590	17040	22850	12330	17610	17202.65	45.57	0	2032	18350	17980	17480	17110	16610	18165	17295	53	5240	500	12670	10	1	10633173	1829	22.63	1.71	12	0.19	760.00	10062.00	19280	20240715	-10.79	7880	20240206	118.27	19280	-10.79	20240715	7880	118.27	20240206	19280	-10.79	20240715	7880	118.27	20240206	5.28	N	106190	500	53 억		4845720	N	N	0	N	00	N
37	20240725	130754	57	100.00	KOSDAQ		제약	N	N	N	N		N	17300	-310	5	-1.76	333056140	19361	76.25	17040	17590	17040	22850	12330	17610	17202.42	45.57	0	2208	18350	17980	17480	17110	16610	18165	17295	53	5240	500	12670	10	1	10633173	1840	22.76	1.72	12	0.18	760.00	10062.00	19280	20240715	-10.27	7880	20240206	119.54	19280	-10.27	20240715	7880	119.54	20240206	19280	-10.27	20240715	7880	119.54	20240206	5.28	N	106190	500	53 억		4845720	N	N	0	N	00	N
38	20240725	120758	57	100.00	KOSDAQ		제약	N	N	N	N		N	17190	-420	5	-2.39	319935030	18599	73.24	17040	17590	17040	22850	12330	17610	17201.73	45.57	0	1788	18350	17980	17480	17110	16610	18165	17295	53	5240	500	12670	10	1	10633173	1828	22.62	1.71	12	0.17	760.00	10062.00	19280	20240715	-10.84	7880	20240206	118.15	19280	-10.84	20240715	7880	118.15	20240206	19280	-10.84	20240715	7880	118.15	20240206	5.28	N	106190	500	53 억		4845720	N	N	0	N	00	N
39	20240725	110754	57	100.00	KOSDAQ		제약	N	N	N	N		N	17180	-430	5	-2.44	217308310	12616	49.68	17040	17590	17040	22850	12330	17610	17224.82	45.57	0	332	18350	17980	17480	17110	16610	18165	17295	53	5240	500	12670	10	1	10633173	1827	22.61	1.71	12	0.12	760.00	10062.00	19280	20240715	-10.89	7880	20240206	118.02	19280	-10.89	20240715	7880	118.02	20240206	19280	-10.89	20240715	7880	118.02	20240206	5.28	N	106190	500	53 억		4845720	N	N	0	N	00	N
40	20240725	100752	57	100.00	KOSDAQ		제약	N	N	N	N		N	17200	-410	5	-2.33	150183580	8709	34.30	17040	17590	17040	22850	12330	17610	17244.64	45.57	0	-1569	18350	17980	17480	17110	16610	18165	17295	53	5240	500	12670	10	1	10633173	1829	22.63	1.71	12	0.08	760.00	10062.00	19280	20240715	-10.79	7880	20240206	118.27	19280	-10.79	20240715	7880	118.27	20240206	19280	-10.79	20240715	7880	118.27	20240206	5.28	N	106190	500	53 억		4845720	N	N	0	N	00	N
41	20240725	090750	57	100.00	KOSDAQ		제약	N	N	N	N		N	17590	-20	5	-0.11	18477510	1059	4.17	17040	17590	17040	22850	12330	17610	17448.07	45.57	0	-443	18350	17980	17480	17110	16610	18165	17295	53	5240	500	12670	10	1	10633173	1870	23.14	1.75	12	0.01	760.00	10062.00	19280	20240715	-8.77	7880	20240206	123.22	19280	-8.77	20240715	7880	123.22	20240206	19280	-8.77	20240715	7880	123.22	20240206	5.28	N	106190	500	53 억		4845720	N	N	0	N	00	N
42	20240724	160746	57	100.00	KOSDAQ		제약	N	N	N	N		N	17610	340	2	1.97	440974980	25392	119.46	17270	17850	16980	22450	12090	17270	17366.67	45.57	0	-616	17783	17526	17243	16986	16703	17655	17115	53	5180	500	12430	10	1	10633173	1873	23.17	1.75	12	0.24	760.00	10062.00	19280	20240715	-8.66	7880	20240206	123.48	19280	-8.66	20240715	7880	123.48	20240206	19280	-8.66	20240715	7880	123.48	20240206	5.31	N	106190	500	53 억		4845288	N	N	0	N	00	N
43	20240724	150758	57	100.00	KOSDAQ		제약	N	N	N	N		N	17290	20	2	0.12	324127460	18731	88.12	17270	17850	16980	22450	12090	17270	17304.33	45.57	0	1045	17783	17526	17243	16986	16703	17655	17115	53	5180	500	12430	10	1	10633173	1838	22.75	1.72	12	0.18	760.00	10062.00	19280	20240715	-10.32	7880	20240206	119.42	19280	-10.32	20240715	7880	119.42	20240206	19280	-10.32	20240715	7880	119.42	20240206	5.31	N	106190	500	53 억		4845288	N	N	0	N	00	N
44	20240724	140753	57	100.00	KOSDAQ		제약	N	N	N	N		N	17200	-70	5	-0.41	276886090	15999	75.27	17270	17850	16980	22450	12090	17270	17306.46	45.57	0	1521	17783	17526	17243	16986	16703	17655	17115	53	5180	500	12430	10	1	10633173	1829	22.63	1.71	12	0.15	760.00	10062.00	19280	20240715	-10.79	7880	20240206	118.27	19280	-10.79	20240715	7880	118.27	20240206	19280	-10.79	20240715	7880	118.27	20240206	5.31	N	106190	500	53 억		4845288	N	N	0	N	00	N
45	20240724	130758	57	100.00	KOSDAQ		제약	N	N	N	N		N	17300	30	2	0.17	244636020	14133	66.49	17270	17850	16980	22450	12090	17270	17309.56	45.57	0	2171	17783	17526	17243	16986	16703	17655	17115	53	5180	500	12430	10	1	10633173	1840	22.76	1.72	12	0.13	760.00	10062.00	19280	20240715	-10.27	7880	20240206	119.54	19280	-10.27	20240715	7880	119.54	20240206	19280	-10.27	20240715	7880	119.54	20240206	5.31	N	106190	500	53 억		4845288	N	N	0	N	00	N
46	20240724	120757	57	100.00	KOSDAQ		제약	N	N	N	N		N	17400	130	2	0.75	212783880	12299	57.86	17270	17850	16980	22450	12090	17270	17300.91	45.57	0	2212	17783	17526	17243	16986	16703	17655	17115	53	5180	500	12430	10	1	10633173	1850	22.89	1.73	12	0.12	760.00	10062.00	19280	20240715	-9.75	7880	20240206	120.81	19280	-9.75	20240715	7880	120.81	20240206	19280	-9.75	20240715	7880	120.81	20240206	5.31	N	106190	500	53 억		4845288	N	N	0	N	00	N
47	20240724	110754	57	100.00	KOSDAQ		제약	N	N	N	N		N	17350	80	2	0.46	206045880	11912	56.04	17270	17850	16980	22450	12090	17270	17297.34	45.57	0	2310	17783	17526	17243	16986	16703	17655	17115	53	5180	500	12430	10	1	10633173	1845	22.83	1.72	12	0.11	760.00	10062.00	19280	20240715	-10.01	7880	20240206	120.18	19280	-10.01	20240715	7880	120.18	20240206	19280	-10.01	20240715	7880	120.18	20240206	5.31	N	106190	500	53 억		4845288	N	N	0	N	00	N
48	20240724	100817	57	100.00	KOSDAQ		제약	N	N	N	N		N	17470	200	2	1.16	126255580	7363	34.64	17270	17470	16980	22450	12090	17270	17147.30	45.57	0	639	17783	17526	17243	16986	16703	17655	17115	53	5180	500	12430	10	1	10633173	1858	22.99	1.74	12	0.07	760.00	10062.00	19280	20240715	-9.39	7880	20240206	121.70	19280	-9.39	20240715	7880	121.70	20240206	19280	-9.39	20240715	7880	121.70	20240206	5.31	N	106190	500	53 억		4845288	N	N	0	N	00	N
49	20240724	090748	57	100.00	KOSDAQ		제약	N	N	N	N		N	17070	-200	5	-1.16	12139690	708	3.33	17270	17270	17070	22450	12090	17270	17146.45	45.57	0	-324	17783	17526	17243	16986	16703	17655	17115	53	5180	500	12430	10	1	10633173	1815	22.46	1.70	12	0.01	760.00	10062.00	19280	20240715	-11.46	7880	20240206	116.62	19280	-11.46	20240715	7880	116.62	20240206	19280	-11.46	20240715	7880	116.62	20240206	5.31	N	106190	500	53 억		4845288	N	N	0	N	00	N
50	20240723	160744	57	100.00	KOSDAQ		제약	N	N	N	N		N	17270	270	2	1.59	364315960	21256	65.72	17000	17500	16960	22100	11900	17000	17139.44	45.58	0	-1322	17346	17172	16926	16752	16506	17050	16630	53	5100	500	12240	10	1	10633173	1836	22.72	1.72	12	0.20	760.00	10062.00	19280	20240715	-10.43	7880	20240206	119.16	19280	-10.43	20240715	7880	119.16	20240206	19280	-10.43	20240715	7880	119.16	20240206	5.29	N	106190	500	53 억		4846611	N	N	0	N	00	N
51	20240723	150800	57	100.00	KOSDAQ		제약	N	N	N	N		N	17170	170	2	1.00	341418020	19927	61.61	17000	17500	16960	22100	11900	17000	17133.44	45.58	0	-591	17346	17172	16926	16752	16506	17050	16630	53	5100	500	12240	10	1	10633173	1826	22.59	1.71	12	0.19	760.00	10062.00	19280	20240715	-10.94	7880	20240206	117.89	19280	-10.94	20240715	7880	117.89	20240206	19280	-10.94	20240715	7880	117.89	20240206	5.29	N	106190	500	53 억		4846611	N	N	0	N	00	N
52	20240723	140747	57	100.00	KOSDAQ		제약	N	N	N	N		N	17110	110	2	0.65	313407810	18293	56.56	17000	17500	16960	22100	11900	17000	17132.67	45.58	0	-532	17346	17172	16926	16752	16506	17050	16630	53	5100	500	12240	10	1	10633173	1819	22.51	1.70	12	0.17	760.00	10062.00	19280	20240715	-11.26	7880	20240206	117.13	19280	-11.26	20240715	7880	117.13	20240206	19280	-11.26	20240715	7880	117.13	20240206	5.29	N	106190	500	53 억		4846611	N	N	0	N	00	N
53	20240723	130742	57	100.00	KOSDAQ		제약	N	N	N	N		N	17240	240	2	1.41	264529980	15438	47.73	17000	17500	16960	22100	11900	17000	17135.00	45.58	0	-765	17346	17172	16926	16752	16506	17050	16630	53	5100	500	12240	10	1	10633173	1833	22.68	1.71	12	0.15	760.00	10062.00	19280	20240715	-10.58	7880	20240206	118.78	19280	-10.58	20240715	7880	118.78	20240206	19280	-10.58	20240715	7880	118.78	20240206	5.29	N	106190	500	53 억		4846611	N	N	0	N	00	N
54	20240723	120748	57	100.00	KOSDAQ		제약	N	N	N	N		N	17290	290	2	1.71	245155050	14305	44.23	17000	17500	16960	22100	11900	17000	17137.73	45.58	0	-324	17346	17172	16926	16752	16506	17050	16630	53	5100	500	12240	10	1	10633173	1838	22.75	1.72	12	0.13	760.00	10062.00	19280	20240715	-10.32	7880	20240206	119.42	19280	-10.32	20240715	7880	119.42	20240206	19280	-10.32	20240715	7880	119.42	20240206	5.29	N	106190	500	53 억		4846611	N	N	0	N	00	N
55	20240723	110751	57	100.00	KOSDAQ		제약	N	N	N	N		N	17450	450	2	2.65	213196720	12459	38.52	17000	17500	16960	22100	11900	17000	17111.87	45.58	0	922	17346	17172	16926	16752	16506	17050	16630	53	5100	500	12240	10	1	10633173	1855	22.96	1.73	12	0.12	760.00	10062.00	19280	20240715	-9.49	7880	20240206	121.45	19280	-9.49	20240715	7880	121.45	20240206	19280	-9.49	20240715	7880	121.45	20240206	5.29	N	106190	500	53 억		4846611	N	N	0	N	00	N
56	20240723	100747	57	100.00	KOSDAQ		제약	N	N	N	N		N	17000	0	3	0.00	69215710	4063	12.56	17000	17170	16960	22100	11900	17000	17035.63	45.58	0	479	17346	17172	16926	16752	16506	17050	16630	53	5100	500	12240	10	1	10633173	1808	22.37	1.69	12	0.04	760.00	10062.00	19280	20240715	-11.83	7880	20240206	115.74	19280	-11.83	20240715	7880	115.74	20240206	19280	-11.83	20240715	7880	115.74	20240206	5.29	N	106190	500	53 억		4846611	N	N	0	N	00	N
57	20240723	090752	57	100.00	KOSDAQ		제약	N	N	N	N		N	17160	160	2	0.94	12614590	739	2.28	17000	17170	17000	22100	11900	17000	17069.91	45.58	0	-48	17346	17172	16926	16752	16506	17050	16630	53	5100	500	12240	10	1	10633173	1825	22.58	1.71	12	0.01	760.00	10062.00	19280	20240715	-11.00	7880	20240206	117.77	19280	-11.00	20240715	7880	117.77	20240206	19280	-11.00	20240715	7880	117.77	20240206	5.29	N	106190	500	53 억		4846611	N	N	0	N	00	N
58	20240722	160740	57	100.00	KOSDAQ		제약	N	N	N	N		N	17000	-240	5	-1.39	543821880	32245	91.75	17060	17100	16680	22400	12070	17240	16865.30	45.57	0	993	18293	17766	17403	16876	16513	17585	16695	53	5160	500	12410	10	1	10633173	1808	22.37	1.69	12	0.30	760.00	10062.00	19280	20240715	-11.83	7880	20240206	115.74	19280	-11.83	20240715	7880	115.74	20240206	19280	-11.83	20240715	7880	115.74	20240206	5.28	N	106190	500	53 억		4845616	N	N	0	N	00	N
59	20240722	150747	57	100.00	KOSDAQ		제약	N	N	N	N		N	16830	-410	5	-2.38	507304340	30094	85.63	17060	17100	16680	22400	12070	17240	16857.31	45.57	0	1827	18293	17766	17403	16876	16513	17585	16695	53	5160	500	12410	10	1	10633173	1790	22.14	1.67	12	0.28	760.00	10062.00	19280	20240715	-12.71	7880	20240206	113.58	19280	-12.71	20240715	7880	113.58	20240206	19280	-12.71	20240715	7880	113.58	20240206	5.28	N	106190	500	53 억		4845616	N	N	0	N	00	N
60	20240722	140750	57	100.00	KOSDAQ		제약	N	N	N	N		N	16820	-420	5	-2.44	473476280	28084	79.91	17060	17100	16680	22400	12070	17240	16859.28	45.57	0	1553	18293	17766	17403	16876	16513	17585	16695	53	5160	500	12410	10	1	10633173	1788	22.13	1.67	12	0.26	760.00	10062.00	19280	20240715	-12.76	7880	20240206	113.45	19280	-12.76	20240715	7880	113.45	20240206	19280	-12.76	20240715	7880	113.45	20240206	5.28	N	106190	500	53 억		4845616	N	N	0	N	00	N
61	20240722	130747	57	100.00	KOSDAQ		제약	N	N	N	N		N	16850	-390	5	-2.26	351703660	20817	59.23	17060	17100	16700	22400	12070	17240	16895.00	45.57	0	-476	18293	17766	17403	16876	16513	17585	16695	53	5160	500	12410	10	1	10633173	1792	22.17	1.67	12	0.20	760.00	10062.00	19280	20240715	-12.60	7880	20240206	113.83	19280	-12.60	20240715	7880	113.83	20240206	19280	-12.60	20240715	7880	113.83	20240206	5.28	N	106190	500	53 억		4845616	N	N	0	N	00	N
62	20240722	120746	57	100.00	KOSDAQ		제약	N	N	N	N		N	16830	-410	5	-2.38	322763020	19098	54.34	17060	17100	16700	22400	12070	17240	16900.34	45.57	0	-172	18293	17766	17403	16876	16513	17585	16695	53	5160	500	12410	10	1	10633173	1790	22.14	1.67	12	0.18	760.00	10062.00	19280	20240715	-12.71	7880	20240206	113.58	19280	-12.71	20240715	7880	113.58	20240206	19280	-12.71	20240715	7880	113.58	20240206	5.28	N	106190	500	53 억		4845616	N	N	0	N	00	N
63	20240722	110742	57	100.00	KOSDAQ		제약	N	N	N	N		N	16910	-330	5	-1.91	307013590	18165	51.68	17060	17100	16700	22400	12070	17240	16901.36	45.57	0	-66	18293	17766	17403	16876	16513	17585	16695	53	5160	500	12410	10	1	10633173	1798	22.25	1.68	12	0.17	760.00	10062.00	19280	20240715	-12.29	7880	20240206	114.59	19280	-12.29	20240715	7880	114.59	20240206	19280	-12.29	20240715	7880	114.59	20240206	5.28	N	106190	500	53 억		4845616	N	N	0	N	00	N
64	20240722	100746	57	100.00	KOSDAQ		제약	N	N	N	N		N	16930	-310	5	-1.80	208051470	12325	35.07	17060	17100	16700	22400	12070	17240	16880.41	45.57	0	1901	18293	17766	17403	16876	16513	17585	16695	53	5160	500	12410	10	1	10633173	1800	22.28	1.68	12	0.12	760.00	10062.00	19280	20240715	-12.19	7880	20240206	114.85	19280	-12.19	20240715	7880	114.85	20240206	19280	-12.19	20240715	7880	114.85	20240206	5.28	N	106190	500	53 억		4845616	N	N	0	N	00	N
65	20240722	090746	57	100.00	KOSDAQ		제약	N	N	N	N		N	17070	-170	5	-0.99	49342700	2903	8.26	17060	17070	16900	22400	12070	17240	16997.06	45.57	0	1168	18293	17766	17403	16876	16513	17585	16695	53	5160	500	12410	10	1	10633173	1815	22.46	1.70	12	0.03	760.00	10062.00	19280	20240715	-11.46	7880	20240206	116.62	19280	-11.46	20240715	7880	116.62	20240206	19280	-11.46	20240715	7880	116.62	20240206	5.28	N	106190	500	53 억		4845616	N	N	0	N	00	N
66	20240719	160727	57	100.00	KOSDAQ		제약	N	N	N	N		N	17240	-400	5	-2.27	589174160	34234	56.30	17630	17930	17040	22900	12350	17640	17210.17	45.59	0	-2012	18533	18086	17363	16916	16193	18310	17140	53	5260	500	12700	10	1	10633173	1833	22.68	1.71	12	0.32	760.00	10062.00	19280	20240715	-10.58	7880	20240206	118.78	19280	-10.58	20240715	7880	118.78	20240206	19280	-10.58	20240715	7880	118.78	20240206	5.35	N	106190	500	53 억		4847612	N	N	0	N	00	N
67	20240719	150734	57	100.00	KOSDAQ		제약	N	N	N	N		N	17180	-460	5	-2.61	534606830	31062	51.08	17630	17930	17040	22900	12350	17640	17210.93	45.59	0	-769	18533	18086	17363	16916	16193	18310	17140	53	5260	500	12700	10	1	10633173	1827	22.61	1.71	12	0.29	760.00	10062.00	19280	20240715	-10.89	7880	20240206	118.02	19280	-10.89	20240715	7880	118.02	20240206	19280	-10.89	20240715	7880	118.02	20240206	5.35	N	106190	500	53 억		4847612	N	N	0	N	00	N
68	20240719	140738	57	100.00	KOSDAQ		제약	N	N	N	N		N	17220	-420	5	-2.38	456798550	26533	43.64	17630	17930	17040	22900	12350	17640	17216.21	45.59	0	-980	18533	18086	17363	16916	16193	18310	17140	53	5260	500	12700	10	1	10633173	1831	22.66	1.71	12	0.25	760.00	10062.00	19280	20240715	-10.68	7880	20240206	118.53	19280	-10.68	20240715	7880	118.53	20240206	19280	-10.68	20240715	7880	118.53	20240206	5.35	N	106190	500	53 억		4847612	N	N	0	N	00	N
69	20240719	130729	57	100.00	KOSDAQ		제약	N	N	N	N		N	17220	-420	5	-2.38	381120120	22109	36.36	17630	17930	17050	22900	12350	17640	17238.20	45.59	0	-156	18533	18086	17363	16916	16193	18310	17140	53	5260	500	12700	10	1	10633173	1831	22.66	1.71	12	0.21	760.00	10062.00	19280	20240715	-10.68	7880	20240206	118.53	19280	-10.68	20240715	7880	118.53	20240206	19280	-10.68	20240715	7880	118.53	20240206	5.35	N	106190	500	53 억		4847612	N	N	0	N	00	N
70	20240719	120729	57	100.00	KOSDAQ		제약	N	N	N	N		N	17250	-390	5	-2.21	349718790	20277	33.35	17630	17930	17050	22900	12350	17640	17247.03	45.59	0	-477	18533	18086	17363	16916	16193	18310	17140	53	5260	500	12700	10	1	10633173	1834	22.70	1.71	12	0.19	760.00	10062.00	19280	20240715	-10.53	7880	20240206	118.91	19280	-10.53	20240715	7880	118.91	20240206	19280	-10.53	20240715	7880	118.91	20240206	5.35	N	106190	500	53 억		4847612	N	N	0	N	00	N
71	20240719	110736	57	100.00	KOSDAQ		제약	N	N	N	N		N	17250	-390	5	-2.21	312136500	18094	29.76	17630	17930	17050	22900	12350	17640	17250.79	45.59	0	-452	18533	18086	17363	16916	16193	18310	17140	53	5260	500	12700	10	1	10633173	1834	22.70	1.71	12	0.17	760.00	10062.00	19280	20240715	-10.53	7880	20240206	118.91	19280	-10.53	20240715	7880	118.91	20240206	19280	-10.53	20240715	7880	118.91	20240206	5.35	N	106190	500	53 억		4847612	N	N	0	N	00	N
72	20240719	100645	57	100.00	KOSDAQ		제약	N	N	N	N		N	17350	-290	5	-1.64	152396420	8793	14.46	17630	17930	17150	22900	12350	17640	17331.49	45.59	0	1103	18533	18086	17363	16916	16193	18310	17140	53	5260	500	12700	10	1	10633173	1845	22.83	1.72	12	0.08	760.00	10062.00	19280	20240715	-10.01	7880	20240206	120.18	19280	-10.01	20240715	7880	120.18	20240206	19280	-10.01	20240715	7880	120.18	20240206	5.35	N	106190	500	53 억		4847612	N	N	0	N	00	N
73	20240719	090742	57	100.00	KOSDAQ		제약	N	N	N	N		N	17620	-20	5	-0.11	30021950	1717	2.82	17630	17930	17170	22900	12350	17640	17484.94	45.59	0	-171	18533	18086	17363	16916	16193	18310	17140	53	5260	500	12700	10	1	10633173	1874	23.18	1.75	12	0.02	760.00	10062.00	19280	20240715	-8.61	7880	20240206	123.60	19280	-8.61	20240715	7880	123.60	20240206	19280	-8.61	20240715	7880	123.60	20240206	5.35	N	106190	500	53 억		4847612	N	N	0	N	00	N
74	20240718	160721	57	100.00	KOSDAQ		제약	N	N	N	N		N	17640	-140	5	-0.79	1049799090	60752	80.24	17500	17810	16640	23100	12450	17780	17280.05	45.62	0	-3124	19373	18576	18053	17256	16733	18315	16995	53	5320	500	12800	10	1	10633173	1876	23.21	1.75	12	0.57	760.00	10062.00	19280	20240715	-8.51	7880	20240206	123.86	19280	-8.51	20240715	7880	123.86	20240206	19280	-8.51	20240715	7880	123.86	20240206	5.40	N	106190	500	53 억		4850711	N	N	0	N	00	N
75	20240718	150729	57	100.00	KOSDAQ		제약	N	N	N	N		N	17650	-130	5	-0.73	1005209940	58224	76.90	17500	17810	16640	23100	12450	17780	17264.51	45.62	0	-2260	19373	18576	18053	17256	16733	18315	16995	53	5320	500	12800	10	1	10633173	1877	23.22	1.75	12	0.55	760.00	10062.00	19280	20240715	-8.45	7880	20240206	123.98	19280	-8.45	20240715	7880	123.98	20240206	19280	-8.45	20240715	7880	123.98	20240206	5.40	N	106190	500	53 억		4850711	N	N	0	N	00	N
76	20240718	140723	57	100.00	KOSDAQ		제약	N	N	N	N		N	17620	-160	5	-0.90	975449490	56537	74.68	17500	17810	16640	23100	12450	17780	17253.28	45.62	0	-1554	19373	18576	18053	17256	16733	18315	16995	53	5320	500	12800	10	1	10633173	1874	23.18	1.75	12	0.53	760.00	10062.00	19280	20240715	-8.61	7880	20240206	123.60	19280	-8.61	20240715	7880	123.60	20240206	19280	-8.61	20240715	7880	123.60	20240206	5.40	N	106190	500	53 억		4850711	N	N	0	N	00	N
77	20240718	130724	57	100.00	KOSDAQ		제약	N	N	N	N		N	17560	-220	5	-1.24	927991040	53837	71.11	17500	17810	16640	23100	12450	17780	17237.03	45.62	0	-143	19373	18576	18053	17256	16733	18315	16995	53	5320	500	12800	10	1	10633173	1867	23.11	1.75	12	0.51	760.00	10062.00	19280	20240715	-8.92	7880	20240206	122.84	19280	-8.92	20240715	7880	122.84	20240206	19280	-8.92	20240715	7880	122.84	20240206	5.40	N	106190	500	53 억		4850711	N	N	0	N	00	N
78	20240718	120726	57	100.00	KOSDAQ		제약	N	N	N	N		N	17700	-80	5	-0.45	895469330	51993	68.67	17500	17810	16640	23100	12450	17780	17222.86	45.62	0	311	19373	18576	18053	17256	16733	18315	16995	53	5320	500	12800	10	1	10633173	1882	23.29	1.76	12	0.49	760.00	10062.00	19280	20240715	-8.20	7880	20240206	124.62	19280	-8.20	20240715	7880	124.62	20240206	19280	-8.20	20240715	7880	124.62	20240206	5.40	N	106190	500	53 억		4850711	N	N	0	N	00	N
79	20240718	110730	57	100.00	KOSDAQ		제약	N	N	N	N		N	17510	-270	5	-1.52	857970940	49867	65.87	17500	17810	16640	23100	12450	17780	17205.16	45.62	0	583	19373	18576	18053	17256	16733	18315	16995	53	5320	500	12800	10	1	10633173	1862	23.04	1.74	12	0.47	760.00	10062.00	19280	20240715	-9.18	7880	20240206	122.21	19280	-9.18	20240715	7880	122.21	20240206	19280	-9.18	20240715	7880	122.21	20240206	5.40	N	106190	500	53 억		4850711	N	N	0	N	00	N
80	20240718	100732	57	100.00	KOSDAQ		제약	N	N	N	N		N	17360	-420	5	-2.36	730064290	42619	56.29	17500	17600	16640	23100	12450	17780	17129.99	45.62	0	1230	19373	18576	18053	17256	16733	18315	16995	53	5320	500	12800	10	1	10633173	1846	22.84	1.73	12	0.40	760.00	10062.00	19280	20240715	-9.96	7880	20240206	120.30	19280	-9.96	20240715	7880	120.30	20240206	19280	-9.96	20240715	7880	120.30	20240206	5.40	N	106190	500	53 억		4850711	N	N	0	N	00	N
81	20240718	090731	57	100.00	KOSDAQ		제약	N	N	N	N		N	17100	-680	5	-3.82	201972960	11762	15.54	17500	17600	17050	23100	12450	17780	17171.55	45.62	0	681	19373	18576	18053	17256	16733	18315	16995	53	5320	500	12800	10	1	10633173	1818	22.50	1.70	12	0.11	760.00	10062.00	19280	20240715	-11.31	7880	20240206	117.01	19280	-11.31	20240715	7880	117.01	20240206	19280	-11.31	20240715	7880	117.01	20240206	5.40	N	106190	500	53 억		4850711	N	N	0	N	00	N
82	20240717	160801	57	100.00	KOSDAQ		제약	N	N	N	N		N	17780	-710	5	-3.84	1356387070	75601	126.74	18490	18850	17530	24000	12950	18490	17942.13	45.64	0	-2455	19243	18866	18563	18186	17883	18715	18035	53	5510	500	13310	10	1	10633173	1891	23.39	1.77	12	0.71	760.00	10062.00	19280	20240715	-7.78	7880	20240206	125.63	19280	-7.78	20240715	7880	125.63	20240206	19280	-7.78	20240715	7880	125.63	20240206	5.35	N	106190	500	53 억		4853156	N	N	0	N	00	N
83	20240717	150805	57	100.00	KOSDAQ		제약	N	N	N	N		N	17670	-820	5	-4.43	1265686210	70484	118.16	18490	18850	17530	24000	12950	18490	17957.07	45.64	0	-615	19243	18866	18563	18186	17883	18715	18035	53	5510	500	13310	10	1	10633173	1879	23.25	1.76	12	0.66	760.00	10062.00	19280	20240715	-8.35	7880	20240206	124.24	19280	-8.35	20240715	7880	124.24	20240206	19280	-8.35	20240715	7880	124.24	20240206	5.35	N	106190	500	53 억		4853156	N	N	0	N	00	N
84	20240717	140802	57	100.00	KOSDAQ		제약	N	N	N	N		N	17710	-780	5	-4.22	974710720	54012	90.55	18490	18850	17600	24000	12950	18490	18046.19	45.64	0	2961	19243	18866	18563	18186	17883	18715	18035	53	5510	500	13310	10	1	10633173	1883	23.30	1.76	12	0.51	760.00	10062.00	19280	20240715	-8.14	7880	20240206	124.75	19280	-8.14	20240715	7880	124.75	20240206	19280	-8.14	20240715	7880	124.75	20240206	5.35	N	106190	500	53 억		4853156	N	N	0	N	00	N
85	20240717	130802	57	100.00	KOSDAQ		제약	N	N	N	N		N	17770	-720	5	-3.89	885382350	48973	82.10	18490	18850	17600	24000	12950	18490	18078.99	45.64	0	2326	19243	18866	18563	18186	17883	18715	18035	53	5510	500	13310	10	1	10633173	1890	23.38	1.77	12	0.46	760.00	10062.00	19280	20240715	-7.83	7880	20240206	125.51	19280	-7.83	20240715	7880	125.51	20240206	19280	-7.83	20240715	7880	125.51	20240206	5.35	N	106190	500	53 억		4853156	N	N	0	N	00	N
86	20240717	120803	57	100.00	KOSDAQ		제약	N	N	N	N		N	18150	-340	5	-1.84	511452240	27936	46.83	18490	18850	18060	24000	12950	18490	18308.00	45.64	0	-1603	19243	18866	18563	18186	17883	18715	18035	53	5510	500	13310	10	1	10633173	1930	23.88	1.80	12	0.26	760.00	10062.00	19280	20240715	-5.86	7880	20240206	130.33	19280	-5.86	20240715	7880	130.33	20240206	19280	-5.86	20240715	7880	130.33	20240206	5.35	N	106190	500	53 억		4853156	N	N	0	N	00	N
87	20240717	110802	57	100.00	KOSDAQ		제약	N	N	N	N		N	18160	-330	5	-1.78	426283410	23244	38.97	18490	18850	18100	24000	12950	18490	18339.50	45.64	0	-996	19243	18866	18563	18186	17883	18715	18035	53	5510	500	13310	10	1	10633173	1931	23.89	1.80	12	0.22	760.00	10062.00	19280	20240715	-5.81	7880	20240206	130.46	19280	-5.81	20240715	7880	130.46	20240206	19280	-5.81	20240715	7880	130.46	20240206	5.35	N	106190	500	53 억		4853156	N	N	0	N	00	N
88	20240717	100802	57	100.00	KOSDAQ		제약	N	N	N	N		N	18370	-120	5	-0.65	205020810	11093	18.60	18490	18850	18350	24000	12950	18490	18482.00	45.64	0	-1194	19243	18866	18563	18186	17883	18715	18035	53	5510	500	13310	10	1	10633173	1953	24.17	1.83	12	0.10	760.00	10062.00	19280	20240715	-4.72	7880	20240206	133.12	19280	-4.72	20240715	7880	133.12	20240206	19280	-4.72	20240715	7880	133.12	20240206	5.35	N	106190	500	53 억		4853156	N	N	0	N	00	N
89	20240717	090630	57	100.00	KOSDAQ		제약	N	N	N	N		N	18510	20	2	0.11	27191690	1465	2.46	18490	18850	18490	24000	12950	18490	18560.88	45.64	0	-748	19243	18866	18563	18186	17883	18715	18035	53	5510	500	13310	10	1	10633173	1968	24.36	1.84	12	0.01	760.00	10062.00	19280	20240715	-3.99	7880	20240206	134.90	19280	-3.99	20240715	7880	134.90	20240206	19280	-3.99	20240715	7880	134.90	20240206	5.35	N	106190	500	53 억		4853156	N	N	0	N	00	N
90	20240716	160804	57	100.00	KOSDAQ		제약	N	N	N	N		N	18490	-460	5	-2.43	1086694650	58958	62.45	18940	18940	18260	24600	13270	18950	18431.13	45.72	0	-8696	19823	19386	18843	18406	17863	19605	18625	53	5650	500	13640	10	1	10633173	1966	24.33	1.84	12	0.55	760.00	10062.00	19280	20240715	-4.10	7880	20240206	134.64	19280	-4.10	20240715	7880	134.64	20240206	19280	-4.10	20240715	7880	134.64	20240206	5.35	N	106190	500	53 억		4861852	N	N	0	N	00	N
91	20240716	150812	57	100.00	KOSDAQ		제약	N	N	N	N		N	18350	-600	5	-3.17	1004940200	54524	57.75	18940	18940	18260	24600	13270	18950	18431.09	45.72	0	-7211	19823	19386	18843	18406	17863	19605	18625	53	5650	500	13640	10	1	10633173	1951	24.14	1.82	12	0.51	760.00	10062.00	19280	20240715	-4.82	7880	20240206	132.87	19280	-4.82	20240715	7880	132.87	20240206	19280	-4.82	20240715	7880	132.87	20240206	5.35	N	106190	500	53 억		4861852	N	N	0	N	00	N
92	20240716	140809	57	100.00	KOSDAQ		제약	N	N	N	N		N	18480	-470	5	-2.48	855918760	46420	49.17	18940	18940	18260	24600	13270	18950	18438.50	45.72	0	-7100	19823	19386	18843	18406	17863	19605	18625	53	5650	500	13640	10	1	10633173	1965	24.32	1.84	12	0.44	760.00	10062.00	19280	20240715	-4.15	7880	20240206	134.52	19280	-4.15	20240715	7880	134.52	20240206	19280	-4.15	20240715	7880	134.52	20240206	5.35	N	106190	500	53 억		4861852	N	N	0	N	00	N
93	20240716	130809	57	100.00	KOSDAQ		제약	N	N	N	N		N	18330	-620	5	-3.27	664187830	35994	38.12	18940	18940	18260	24600	13270	18950	18452.64	45.72	0	-6808	19823	19386	18843	18406	17863	19605	18625	53	5650	500	13640	10	1	10633173	1949	24.12	1.82	12	0.34	760.00	10062.00	19280	20240715	-4.93	7880	20240206	132.61	19280	-4.93	20240715	7880	132.61	20240206	19280	-4.93	20240715	7880	132.61	20240206	5.35	N	106190	500	53 억		4861852	N	N	0	N	00	N
94	20240716	120808	57	100.00	KOSDAQ		제약	N	N	N	N		N	18480	-470	5	-2.48	607476790	32906	34.85	18940	18940	18260	24600	13270	18950	18460.87	45.72	0	-7141	19823	19386	18843	18406	17863	19605	18625	53	5650	500	13640	10	1	10633173	1965	24.32	1.84	12	0.31	760.00	10062.00	19280	20240715	-4.15	7880	20240206	134.52	19280	-4.15	20240715	7880	134.52	20240206	19280	-4.15	20240715	7880	134.52	20240206	5.35	N	106190	500	53 억		4861852	N	N	0	N	00	N
95	20240716	110807	57	100.00	KOSDAQ		제약	N	N	N	N		N	18420	-530	5	-2.80	580261670	31433	33.29	18940	18940	18260	24600	13270	18950	18460.16	45.72	0	-6300	19823	19386	18843	18406	17863	19605	18625	53	5650	500	13640	10	1	10633173	1959	24.24	1.83	12	0.30	760.00	10062.00	19280	20240715	-4.46	7880	20240206	133.76	19280	-4.46	20240715	7880	133.76	20240206	19280	-4.46	20240715	7880	133.76	20240206	5.35	N	106190	500	53 억		4861852	N	N	0	N	00	N
96	20240716	100809	57	100.00	KOSDAQ		제약	N	N	N	N		N	18380	-570	5	-3.01	449213980	24287	25.72	18940	18940	18260	24600	13270	18950	18495.94	45.72	0	-5695	19823	19386	18843	18406	17863	19605	18625	53	5650	500	13640	10	1	10633173	1954	24.18	1.83	12	0.23	760.00	10062.00	19280	20240715	-4.67	7880	20240206	133.25	19280	-4.67	20240715	7880	133.25	20240206	19280	-4.67	20240715	7880	133.25	20240206	5.35	N	106190	500	53 억		4861852	N	N	0	N	00	N
97	20240716	090806	57	100.00	KOSDAQ		제약	N	N	N	N		N	18330	-620	5	-3.27	104343690	5574	5.90	18940	18940	18310	24600	13270	18950	18719.43	45.72	0	-2310	19823	19386	18843	18406	17863	19605	18625	53	5650	500	13640	10	1	10633173	1949	24.12	1.82	12	0.05	760.00	10062.00	19280	20240715	-4.93	7880	20240206	132.61	19280	-4.93	20240715	7880	132.61	20240206	19280	-4.93	20240715	7880	132.61	20240206	5.35	N	106190	500	53 억		4861852	N	N	0	N	00	N
98	20240715	160755	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	18950	710	2	3.89	1784534690	94119	89.47	18600	19280	18300	23700	12770	18240	18960.49	45.74	0	-795	19666	18952	18416	17702	17166	18685	17435	53	5460	500	13130	10	1	10633173	2015	24.93	1.88	12	0.89	760.00	10062.00	19280	20240715	-1.71	7880	20240206	140.48	19280	-1.71	20240715	7880	140.48	20240206	19280	-1.71	20240715	7880	140.48	20240206	5.06	N	106190	500	53 억		4863530	N	N	0	N	00	N
99	20240715	150800	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	18960	720	2	3.95	1712483060	90316	85.86	18600	19280	18300	23700	12770	18240	18961.10	45.74	0	921	19666	18952	18416	17702	17166	18685	17435	53	5460	500	13130	10	1	10633173	2016	24.95	1.88	12	0.85	760.00	10062.00	19280	20240715	-1.66	7880	20240206	140.61	19280	-1.66	20240715	7880	140.61	20240206	19280	-1.66	20240715	7880	140.61	20240206	5.06	N	106190	500	53 억		4863530	N	N	0	N	00	N
100	20240715	140758	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	19140	900	2	4.93	1568459300	82749	78.67	18600	19280	18300	23700	12770	18240	18954.51	45.74	0	2759	19666	18952	18416	17702	17166	18685	17435	53	5460	500	13130	10	1	10633173	2035	25.18	1.90	12	0.78	760.00	10062.00	19280	20240715	-0.73	7880	20240206	142.89	19280	-0.73	20240715	7880	142.89	20240206	19280	-0.73	20240715	7880	142.89	20240206	5.06	N	106190	500	53 억		4863530	N	N	0	N	00	N
101	20240715	130800	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	19060	820	2	4.50	1530645140	80773	76.79	18600	19280	18300	23700	12770	18240	18950.05	45.74	0	3154	19666	18952	18416	17702	17166	18685	17435	53	5460	500	13130	10	1	10633173	2027	25.08	1.89	12	0.76	760.00	10062.00	19280	20240715	-1.14	7880	20240206	141.88	19280	-1.14	20240715	7880	141.88	20240206	19280	-1.14	20240715	7880	141.88	20240206	5.06	N	106190	500	53 억		4863530	N	N	0	N	00	N
102	20240715	120759	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	19150	910	2	4.99	1394870790	73643	70.01	18600	19280	18300	23700	12770	18240	18941.08	45.74	0	2613	19666	18952	18416	17702	17166	18685	17435	53	5460	500	13130	10	1	10633173	2036	25.20	1.90	12	0.69	760.00	10062.00	19280	20240715	-0.67	7880	20240206	143.02	19280	-0.67	20240715	7880	143.02	20240206	19280	-0.67	20240715	7880	143.02	20240206	5.06	N	106190	500	53 억		4863530	N	N	0	N	00	N
103	20240715	110758	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	19130	890	2	4.88	941346520	49944	47.48	18600	19180	18300	23700	12770	18240	18848.16	45.74	0	8564	19666	18952	18416	17702	17166	18685	17435	53	5460	500	13130	10	1	10633173	2034	25.17	1.90	12	0.47	760.00	10062.00	19180	20240715	-0.26	7880	20240206	142.77	19180	-0.26	20240715	7880	142.77	20240206	19180	-0.26	20240715	7880	142.77	20240206	5.06	N	106190	500	53 억		4863530	N	N	0	N	00	N
104	20240715	100758	57	100.00	KOSDAQ		제약	N	N	N	N		N	18820	580	2	3.18	338282610	18169	17.27	18600	18920	18300	23700	12770	18240	18618.88	45.74	0	-1134	19666	18952	18416	17702	17166	18685	17435	53	5460	500	13130	10	1	10633173	2001	24.76	1.87	12	0.17	760.00	10062.00	19140	20240711	-1.67	7880	20240206	138.83	19140	-1.67	20240711	7880	138.83	20240206	19140	-1.67	20240711	7880	138.83	20240206	5.06	N	106190	500	53 억		4863530	N	N	0	N	00	N
105	20240715	090800	57	100.00	KOSDAQ		제약	N	N	N	N		N	18470	230	2	1.26	135571210	7328	6.97	18600	18700	18300	23700	12770	18240	18500.79	45.74	0	-4909	19666	18952	18416	17702	17166	18685	17435	53	5460	500	13130	10	1	10633173	1964	24.30	1.84	12	0.07	760.00	10062.00	19140	20240711	-3.50	7880	20240206	134.39	19140	-3.50	20240711	7880	134.39	20240206	19140	-3.50	20240711	7880	134.39	20240206	5.06	N	106190	500	53 억		4863530	N	N	0	N	00	N
106	20240712	160752	57	100.00	KOSDAQ		제약	N	N	N	N		N	18240	-730	5	-3.85	1926898370	105175	57.36	18610	19130	17880	24650	13280	18970	18320.85	45.88	0	-14708	20076	19522	18586	18032	17096	19800	18310	53	5680	500	13650	10	1	10633173	1939	24.00	1.81	12	0.99	760.00	10062.00	19140	20240711	-4.70	7880	20240206	131.47	19140	-4.70	20240711	7880	131.47	20240206	19140	-4.70	20240711	7880	131.47	20240206	5.10	N	106190	500	53 억		4878352	N	N	0	N	00	N
107	20240712	150759	57	100.00	KOSDAQ		제약	N	N	N	N		N	17940	-1030	5	-5.43	1801189750	98257	53.59	18610	19130	17880	24650	13280	18970	18331.38	45.88	0	-11698	20076	19522	18586	18032	17096	19800	18310	53	5680	500	13650	10	1	10633173	1908	23.61	1.78	12	0.92	760.00	10062.00	19140	20240711	-6.27	7880	20240206	127.66	19140	-6.27	20240711	7880	127.66	20240206	19140	-6.27	20240711	7880	127.66	20240206	5.10	N	106190	500	53 억		4878352	N	N	0	N	00	N
108	20240712	140801	57	100.00	KOSDAQ		제약	N	N	N	N		N	18190	-780	5	-4.11	1458631880	79337	43.27	18610	19130	18040	24650	13280	18970	18385.23	45.88	0	-10486	20076	19522	18586	18032	17096	19800	18310	53	5680	500	13650	10	1	10633173	1934	23.93	1.81	12	0.75	760.00	10062.00	19140	20240711	-4.96	7880	20240206	130.84	19140	-4.96	20240711	7880	130.84	20240206	19140	-4.96	20240711	7880	130.84	20240206	5.10	N	106190	500	53 억		4878352	N	N	0	N	00	N
109	20240712	130755	57	100.00	KOSDAQ		제약	N	N	N	N		N	18270	-700	5	-3.69	1331016390	72360	39.47	18610	19130	18040	24650	13280	18970	18394.33	45.88	0	-9980	20076	19522	18586	18032	17096	19800	18310	53	5680	500	13650	10	1	10633173	1943	24.04	1.82	12	0.68	760.00	10062.00	19140	20240711	-4.55	7880	20240206	131.85	19140	-4.55	20240711	7880	131.85	20240206	19140	-4.55	20240711	7880	131.85	20240206	5.10	N	106190	500	53 억		4878352	N	N	0	N	00	N
110	20240712	120757	57	100.00	KOSDAQ		제약	N	N	N	N		N	18230	-740	5	-3.90	1209372640	65693	35.83	18610	19130	18040	24650	13280	18970	18409.42	45.88	0	-9762	20076	19522	18586	18032	17096	19800	18310	53	5680	500	13650	10	1	10633173	1938	23.99	1.81	12	0.62	760.00	10062.00	19140	20240711	-4.75	7880	20240206	131.35	19140	-4.75	20240711	7880	131.35	20240206	19140	-4.75	20240711	7880	131.35	20240206	5.10	N	106190	500	53 억		4878352	N	N	0	N	00	N
111	20240712	110754	57	100.00	KOSDAQ		제약	N	N	N	N		N	18120	-850	5	-4.48	1065940850	57828	31.54	18610	19130	18040	24650	13280	18970	18432.91	45.88	0	-10189	20076	19522	18586	18032	17096	19800	18310	53	5680	500	13650	10	1	10633173	1927	23.84	1.80	12	0.54	760.00	10062.00	19140	20240711	-5.33	7880	20240206	129.95	19140	-5.33	20240711	7880	129.95	20240206	19140	-5.33	20240711	7880	129.95	20240206	5.10	N	106190	500	53 억		4878352	N	N	0	N	00	N
112	20240712	100757	57	100.00	KOSDAQ		제약	N	N	N	N		N	18310	-660	5	-3.48	804870560	43495	23.72	18610	19130	18040	24650	13280	18970	18504.85	45.88	0	-8415	20076	19522	18586	18032	17096	19800	18310	53	5680	500	13650	10	1	10633173	1947	24.09	1.82	12	0.41	760.00	10062.00	19140	20240711	-4.34	7880	20240206	132.36	19140	-4.34	20240711	7880	132.36	20240206	19140	-4.34	20240711	7880	132.36	20240206	5.10	N	106190	500	53 억		4878352	N	N	0	N	00	N
113	20240712	090752	57	100.00	KOSDAQ		제약	N	N	N	N		N	18910	-60	5	-0.32	253839400	13562	7.40	18610	19130	18400	24650	13280	18970	18716.87	45.88	0	1997	20076	19522	18586	18032	17096	19800	18310	53	5680	500	13650	10	1	10633173	2011	24.88	1.88	12	0.13	760.00	10062.00	19140	20240711	-1.20	7880	20240206	139.97	19140	-1.20	20240711	7880	139.97	20240206	19140	-1.20	20240711	7880	139.97	20240206	5.10	N	106190	500	53 억		4878352	N	N	0	N	00	N
114	20240711	160749	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	18970	1250	2	7.05	3404665160	183102	653.26	17740	19140	17650	23000	12410	17720	18594.16	45.76	0	13147	18273	17996	17653	17376	17033	17825	17205	53	5280	500	12750	10	1	10633173	2017	24.96	1.89	12	1.72	760.00	10062.00	19140	20240711	-0.89	7880	20240206	140.74	19140	-0.89	20240711	7880	140.74	20240206	19140	-0.89	20240711	7880	140.74	20240206	5.13	N	106190	500	53 억		4865325	N	N	0	N	00	N
115	20240711	150756	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	18950	1230	2	6.94	2956229590	159504	569.07	17740	19100	17650	23000	12410	17720	18533.91	45.76	0	18166	18273	17996	17653	17376	17033	17825	17205	53	5280	500	12750	10	1	10633173	2015	24.93	1.88	12	1.50	760.00	10062.00	19100	20240711	-0.79	7880	20240206	140.48	19100	-0.79	20240711	7880	140.48	20240206	19100	-0.79	20240711	7880	140.48	20240206	5.13	N	106190	500	53 억		4865325	N	N	0	N	00	N
116	20240711	140755	57	100.00	KOSDAQ		제약	N	N	N	N		N	18300	580	2	3.27	1791772300	97543	348.01	17740	18650	17650	23000	12410	17720	18369.07	45.76	0	10119	18273	17996	17653	17376	17033	17825	17205	53	5280	500	12750	10	1	10633173	1946	24.08	1.82	12	0.92	760.00	10062.00	19040	20240701	-3.89	7880	20240206	132.23	19040	-3.89	20240701	7880	132.23	20240206	19040	-3.89	20240701	7880	132.23	20240206	5.13	N	106190	500	53 억		4865325	N	N	0	N	00	N
117	20240711	130753	57	100.00	KOSDAQ		제약	N	N	N	N		N	18550	830	2	4.68	1624443970	88471	315.64	17740	18650	17650	23000	12410	17720	18361.34	45.76	0	10907	18273	17996	17653	17376	17033	17825	17205	53	5280	500	12750	10	1	10633173	1972	24.41	1.84	12	0.83	760.00	10062.00	19040	20240701	-2.57	7880	20240206	135.41	19040	-2.57	20240701	7880	135.41	20240206	19040	-2.57	20240701	7880	135.41	20240206	5.13	N	106190	500	53 억		4865325	N	N	0	N	00	N
118	20240711	120753	57	100.00	KOSDAQ		제약	N	N	N	N		N	18440	720	2	4.06	1461391690	79675	284.26	17740	18650	17650	23000	12410	17720	18341.93	45.76	0	6857	18273	17996	17653	17376	17033	17825	17205	53	5280	500	12750	10	1	10633173	1961	24.26	1.83	12	0.75	760.00	10062.00	19040	20240701	-3.15	7880	20240206	134.01	19040	-3.15	20240701	7880	134.01	20240206	19040	-3.15	20240701	7880	134.01	20240206	5.13	N	106190	500	53 억		4865325	N	N	0	N	00	N
119	20240711	110751	57	100.00	KOSDAQ		제약	N	N	N	N		N	18200	480	2	2.71	1243324880	67845	242.05	17740	18650	17650	23000	12410	17720	18325.99	45.76	0	1551	18273	17996	17653	17376	17033	17825	17205	53	5280	500	12750	10	1	10633173	1935	23.95	1.81	12	0.64	760.00	10062.00	19040	20240701	-4.41	7880	20240206	130.96	19040	-4.41	20240701	7880	130.96	20240206	19040	-4.41	20240701	7880	130.96	20240206	5.13	N	106190	500	53 억		4865325	N	N	0	N	00	N
120	20240711	100752	57	100.00	KOSDAQ		제약	N	N	N	N		N	18360	640	2	3.61	1044807690	56985	203.31	17740	18650	17650	23000	12410	17720	18334.82	45.76	0	6188	18273	17996	17653	17376	17033	17825	17205	53	5280	500	12750	10	1	10633173	1952	24.16	1.82	12	0.54	760.00	10062.00	19040	20240701	-3.57	7880	20240206	132.99	19040	-3.57	20240701	7880	132.99	20240206	19040	-3.57	20240701	7880	132.99	20240206	5.13	N	106190	500	53 억		4865325	N	N	0	N	00	N
121	20240711	090750	57	100.00	KOSDAQ		제약	N	N	N	N		N	18300	580	2	3.27	264899370	14500	51.73	17740	18650	17650	23000	12410	17720	18269.04	45.76	0	-853	18273	17996	17653	17376	17033	17825	17205	53	5280	500	12750	10	1	10633173	1946	24.08	1.82	12	0.14	760.00	10062.00	19040	20240701	-3.89	7880	20240206	132.23	19040	-3.89	20240701	7880	132.23	20240206	19040	-3.89	20240701	7880	132.23	20240206	5.13	N	106190	500	53 억		4865325	N	N	0	N	00	N
122	20240710	160749	57	100.00	KOSDAQ		제약	N	N	N	N		N	17720	110	2	0.62	496104680	28023	79.72	17780	17930	17310	22850	12330	17610	17703.48	45.66	0	9902	18203	17906	17553	17256	16903	18055	17405	53	5240	500	12670	10	1	10633173	1884	23.32	1.76	12	0.26	760.00	10062.00	19040	20240701	-6.93	7880	20240206	124.87	19040	-6.93	20240701	7880	124.87	20240206	19040	-6.93	20240701	7880	124.87	20240206	5.08	N	106190	500	53 억		4855403	N	N	0	N	00	N
123	20240710	150751	57	100.00	KOSDAQ		제약	N	N	N	N		N	17680	70	2	0.40	450730950	25456	72.41	17780	17930	17310	22850	12330	17610	17706.28	45.66	0	9369	18203	17906	17553	17256	16903	18055	17405	53	5240	500	12670	10	1	10633173	1880	23.26	1.76	12	0.24	760.00	10062.00	19040	20240701	-7.14	7880	20240206	124.37	19040	-7.14	20240701	7880	124.37	20240206	19040	-7.14	20240701	7880	124.37	20240206	5.08	N	106190	500	53 억		4855403	N	N	0	N	00	N
124	20240710	140749	57	100.00	KOSDAQ		제약	N	N	N	N		N	17630	20	2	0.11	343749440	19415	55.23	17780	17930	17310	22850	12330	17610	17705.35	45.66	0	5210	18203	17906	17553	17256	16903	18055	17405	53	5240	500	12670	10	1	10633173	1875	23.20	1.75	12	0.18	760.00	10062.00	19040	20240701	-7.41	7880	20240206	123.73	19040	-7.41	20240701	7880	123.73	20240206	19040	-7.41	20240701	7880	123.73	20240206	5.08	N	106190	500	53 억		4855403	N	N	0	N	00	N
125	20240710	130749	57	100.00	KOSDAQ		제약	N	N	N	N		N	17690	80	2	0.45	330200050	18647	53.05	17780	17930	17310	22850	12330	17610	17707.94	45.66	0	5142	18203	17906	17553	17256	16903	18055	17405	53	5240	500	12670	10	1	10633173	1881	23.28	1.76	12	0.18	760.00	10062.00	19040	20240701	-7.09	7880	20240206	124.49	19040	-7.09	20240701	7880	124.49	20240206	19040	-7.09	20240701	7880	124.49	20240206	5.08	N	106190	500	53 억		4855403	N	N	0	N	00	N
126	20240710	120749	57	100.00	KOSDAQ		제약	N	N	N	N		N	17670	60	2	0.34	280689730	15843	45.07	17780	17930	17310	22850	12330	17610	17716.96	45.66	0	4063	18203	17906	17553	17256	16903	18055	17405	53	5240	500	12670	10	1	10633173	1879	23.25	1.76	12	0.15	760.00	10062.00	19040	20240701	-7.20	7880	20240206	124.24	19040	-7.20	20240701	7880	124.24	20240206	19040	-7.20	20240701	7880	124.24	20240206	5.08	N	106190	500	53 억		4855403	N	N	0	N	00	N
127	20240710	110750	57	100.00	KOSDAQ		제약	N	N	N	N		N	17790	180	2	1.02	182180070	10268	29.21	17780	17930	17310	22850	12330	17610	17742.51	45.66	0	2972	18203	17906	17553	17256	16903	18055	17405	53	5240	500	12670	10	1	10633173	1892	23.41	1.77	12	0.10	760.00	10062.00	19040	20240701	-6.57	7880	20240206	125.76	19040	-6.57	20240701	7880	125.76	20240206	19040	-6.57	20240701	7880	125.76	20240206	5.08	N	106190	500	53 억		4855403	N	N	0	N	00	N
128	20240710	100745	57	100.00	KOSDAQ		제약	N	N	N	N		N	17910	300	2	1.70	154295710	8704	24.76	17780	17930	17310	22850	12330	17610	17726.99	45.66	0	2911	18203	17906	17553	17256	16903	18055	17405	53	5240	500	12670	10	1	10633173	1904	23.57	1.78	12	0.08	760.00	10062.00	19040	20240701	-5.93	7880	20240206	127.28	19040	-5.93	20240701	7880	127.28	20240206	19040	-5.93	20240701	7880	127.28	20240206	5.08	N	106190	500	53 억		4855403	N	N	0	N	00	N
129	20240710	090750	57	100.00	KOSDAQ		제약	N	N	N	N		N	17650	40	2	0.23	34528200	1970	5.60	17780	17780	17310	22850	12330	17610	17527.01	45.66	0	-135	18203	17906	17553	17256	16903	18055	17405	53	5240	500	12670	10	1	10633173	1877	23.22	1.75	12	0.02	760.00	10062.00	19040	20240701	-7.30	7880	20240206	123.98	19040	-7.30	20240701	7880	123.98	20240206	19040	-7.30	20240701	7880	123.98	20240206	5.08	N	106190	500	53 억		4855403	N	N	0	N	00	N
130	20240709	160746	57	100.00	KOSDAQ		제약	N	N	N	N		N	17610	220	2	1.27	613450130	35016	57.12	17210	17850	17200	22600	12180	17390	17519.01	45.57	0	10367	18256	17822	17466	17032	16676	17645	16855	53	5210	500	12520	10	1	10633173	1873	23.17	1.75	12	0.33	760.00	10062.00	19040	20240701	-7.51	7880	20240206	123.48	19040	-7.51	20240701	7880	123.48	20240206	19040	-7.51	20240701	7880	123.48	20240206	5.02	N	106190	500	53 억		4845628	N	N	0	N	00	N
131	20240709	150748	57	100.00	KOSDAQ		제약	N	N	N	N		N	17580	190	2	1.09	592778740	33841	55.20	17210	17850	17200	22600	12180	17390	17516.61	45.57	0	10378	18256	17822	17466	17032	16676	17645	16855	53	5210	500	12520	10	1	10633173	1869	23.13	1.75	12	0.32	760.00	10062.00	19040	20240701	-7.67	7880	20240206	123.10	19040	-7.67	20240701	7880	123.10	20240206	19040	-7.67	20240701	7880	123.10	20240206	5.02	N	106190	500	53 억		4845628	N	N	0	N	00	N
132	20240709	140749	57	100.00	KOSDAQ		제약	N	N	N	N		N	17640	250	2	1.44	546262450	31191	50.88	17210	17850	17200	22600	12180	17390	17513.49	45.57	0	9536	18256	17822	17466	17032	16676	17645	16855	53	5210	500	12520	10	1	10633173	1876	23.21	1.75	12	0.29	760.00	10062.00	19040	20240701	-7.35	7880	20240206	123.86	19040	-7.35	20240701	7880	123.86	20240206	19040	-7.35	20240701	7880	123.86	20240206	5.02	N	106190	500	53 억		4845628	N	N	0	N	00	N
133	20240709	130751	57	100.00	KOSDAQ		제약	N	N	N	N		N	17620	230	2	1.32	458755240	26215	42.76	17210	17850	17200	22600	12180	17390	17499.75	45.57	0	9647	18256	17822	17466	17032	16676	17645	16855	53	5210	500	12520	10	1	10633173	1874	23.18	1.75	12	0.25	760.00	10062.00	19040	20240701	-7.46	7880	20240206	123.60	19040	-7.46	20240701	7880	123.60	20240206	19040	-7.46	20240701	7880	123.60	20240206	5.02	N	106190	500	53 억		4845628	N	N	0	N	00	N
134	20240709	120752	57	100.00	KOSDAQ		제약	N	N	N	N		N	17690	300	2	1.73	360729950	20689	33.75	17210	17750	17200	22600	12180	17390	17435.85	45.57	0	9979	18256	17822	17466	17032	16676	17645	16855	53	5210	500	12520	10	1	10633173	1881	23.28	1.76	12	0.19	760.00	10062.00	19040	20240701	-7.09	7880	20240206	124.49	19040	-7.09	20240701	7880	124.49	20240206	19040	-7.09	20240701	7880	124.49	20240206	5.02	N	106190	500	53 억		4845628	N	N	0	N	00	N
135	20240709	110753	57	100.00	KOSDAQ		제약	N	N	N	N		N	17470	80	2	0.46	262411180	15097	24.63	17210	17610	17200	22600	12180	17390	17381.67	45.57	0	6577	18256	17822	17466	17032	16676	17645	16855	53	5210	500	12520	10	1	10633173	1858	22.99	1.74	12	0.14	760.00	10062.00	19040	20240701	-8.25	7880	20240206	121.70	19040	-8.25	20240701	7880	121.70	20240206	19040	-8.25	20240701	7880	121.70	20240206	5.02	N	106190	500	53 억		4845628	N	N	0	N	00	N
136	20240709	100749	57	100.00	KOSDAQ		제약	N	N	N	N		N	17490	100	2	0.58	194168190	11190	18.25	17210	17610	17200	22600	12180	17390	17351.91	45.57	0	4409	18256	17822	17466	17032	16676	17645	16855	53	5210	500	12520	10	1	10633173	1860	23.01	1.74	12	0.11	760.00	10062.00	19040	20240701	-8.14	7880	20240206	121.95	19040	-8.14	20240701	7880	121.95	20240206	19040	-8.14	20240701	7880	121.95	20240206	5.02	N	106190	500	53 억		4845628	N	N	0	N	00	N
137	20240709	090748	57	100.00	KOSDAQ		제약	N	N	N	N		N	17320	-70	5	-0.40	74664950	4335	7.07	17210	17350	17200	22600	12180	17390	17223.48	45.57	0	1683	18256	17822	17466	17032	16676	17645	16855	53	5210	500	12520	10	1	10633173	1842	22.79	1.72	12	0.04	760.00	10062.00	19040	20240701	-9.03	7880	20240206	119.80	19040	-9.03	20240701	7880	119.80	20240206	19040	-9.03	20240701	7880	119.80	20240206	5.02	N	106190	500	53 억		4845628	N	N	0	N	00	N
138	20240708	160743	57	100.00	KOSDAQ		제약	N	N	N	N		N	17390	-490	5	-2.74	1062763510	61246	64.66	17900	17900	17110	23200	12520	17880	17352.35	45.79	0	-24492	18800	18340	17660	17200	16520	18570	17430	53	5320	500	12870	10	1	10633173	1849	22.88	1.73	12	0.58	760.00	10062.00	19040	20240701	-8.67	7880	20240206	120.69	19040	-8.67	20240701	7880	120.69	20240206	19040	-8.67	20240701	7880	120.69	20240206	5.13	N	106190	500	53 억		4869116	N	N	0	N	00	N
139	20240708	150744	57	100.00	KOSDAQ		제약	N	N	N	N		N	17330	-550	5	-3.08	1005786100	57963	61.19	17900	17900	17110	23200	12520	17880	17352.20	45.79	0	-23064	18800	18340	17660	17200	16520	18570	17430	53	5320	500	12870	10	1	10633173	1843	22.80	1.72	12	0.55	760.00	10062.00	19040	20240701	-8.98	7880	20240206	119.92	19040	-8.98	20240701	7880	119.92	20240206	19040	-8.98	20240701	7880	119.92	20240206	5.13	N	106190	500	53 억		4869116	N	N	0	N	00	N
140	20240708	140746	57	100.00	KOSDAQ		제약	N	N	N	N		N	17370	-510	5	-2.85	950141380	54749	57.80	17900	17900	17110	23200	12520	17880	17354.49	45.79	0	-21394	18800	18340	17660	17200	16520	18570	17430	53	5320	500	12870	10	1	10633173	1847	22.86	1.73	12	0.51	760.00	10062.00	19040	20240701	-8.77	7880	20240206	120.43	19040	-8.77	20240701	7880	120.43	20240206	19040	-8.77	20240701	7880	120.43	20240206	5.13	N	106190	500	53 억		4869116	N	N	0	N	00	N
141	20240708	130743	57	100.00	KOSDAQ		제약	N	N	N	N		N	17200	-680	5	-3.80	825907840	47517	50.17	17900	17900	17120	23200	12520	17880	17381.30	45.79	0	-19729	18800	18340	17660	17200	16520	18570	17430	53	5320	500	12870	10	1	10633173	1829	22.63	1.71	12	0.45	760.00	10062.00	19040	20240701	-9.66	7880	20240206	118.27	19040	-9.66	20240701	7880	118.27	20240206	19040	-9.66	20240701	7880	118.27	20240206	5.13	N	106190	500	53 억		4869116	N	N	0	N	00	N
142	20240708	120744	57	100.00	KOSDAQ		제약	N	N	N	N		N	17230	-650	5	-3.64	755558480	43428	45.85	17900	17900	17120	23200	12520	17880	17397.95	45.79	0	-18225	18800	18340	17660	17200	16520	18570	17430	53	5320	500	12870	10	1	10633173	1832	22.67	1.71	12	0.41	760.00	10062.00	19040	20240701	-9.51	7880	20240206	118.65	19040	-9.51	20240701	7880	118.65	20240206	19040	-9.51	20240701	7880	118.65	20240206	5.13	N	106190	500	53 억		4869116	N	N	0	N	00	N
143	20240708	110742	57	100.00	KOSDAQ		제약	N	N	N	N		N	17420	-460	5	-2.57	543531840	31175	32.91	17900	17900	17120	23200	12520	17880	17434.85	45.79	0	-14397	18800	18340	17660	17200	16520	18570	17430	53	5320	500	12870	10	1	10633173	1852	22.92	1.73	12	0.29	760.00	10062.00	19040	20240701	-8.51	7880	20240206	121.07	19040	-8.51	20240701	7880	121.07	20240206	19040	-8.51	20240701	7880	121.07	20240206	5.13	N	106190	500	53 억		4869116	N	N	0	N	00	N
144	20240708	100742	57	100.00	KOSDAQ		제약	N	N	N	N		N	17220	-660	5	-3.69	474255600	27178	28.69	17900	17900	17120	23200	12520	17880	17449.97	45.79	0	-13544	18800	18340	17660	17200	16520	18570	17430	53	5320	500	12870	10	1	10633173	1831	22.66	1.71	12	0.26	760.00	10062.00	19040	20240701	-9.56	7880	20240206	118.53	19040	-9.56	20240701	7880	118.53	20240206	19040	-9.56	20240701	7880	118.53	20240206	5.13	N	106190	500	53 억		4869116	N	N	0	N	00	N
145	20240708	090743	57	100.00	KOSDAQ		제약	N	N	N	N		N	17700	-180	5	-1.01	91110540	5130	5.42	17900	17900	17620	23200	12520	17880	17760.32	45.79	0	-364	18800	18340	17660	17200	16520	18570	17430	53	5320	500	12870	10	1	10633173	1882	23.29	1.76	12	0.05	760.00	10062.00	19040	20240701	-7.04	7880	20240206	124.62	19040	-7.04	20240701	7880	124.62	20240206	19040	-7.04	20240701	7880	124.62	20240206	5.13	N	106190	500	53 억		4869116	N	N	0	N	00	N
146	20240705	160739	57	100.00	KOSDAQ		제약	N	N	N	N		N	17880	590	2	3.41	1679997220	94609	121.37	17290	18120	16980	22450	12110	17290	17757.21	45.72	0	7586	18296	17792	17496	16992	16696	17690	16890	53	5160	500	12440	10	1	10633173	1901	23.53	1.78	12	0.89	760.00	10062.00	19040	20240701	-6.09	7880	20240206	126.90	19040	-6.09	20240701	7880	126.90	20240206	19040	-6.09	20240701	7880	126.90	20240206	4.98	N	106190	500	53 억		4861446	N	N	0	N	00	N
147	20240705	150742	57	100.00	KOSDAQ		제약	N	N	N	N		N	17960	670	2	3.88	1578768650	88936	114.09	17290	18120	16980	22450	12110	17290	17751.92	45.72	0	8403	18296	17792	17496	16992	16696	17690	16890	53	5160	500	12440	10	1	10633173	1910	23.63	1.78	12	0.84	760.00	10062.00	19040	20240701	-5.67	7880	20240206	127.92	19040	-5.67	20240701	7880	127.92	20240206	19040	-5.67	20240701	7880	127.92	20240206	4.98	N	106190	500	53 억		4861446	N	N	0	N	00	N
148	20240705	140742	57	100.00	KOSDAQ		제약	N	N	N	N		N	17980	690	2	3.99	1305555250	73617	94.44	17290	18120	16980	22450	12110	17290	17734.64	45.72	0	10446	18296	17792	17496	16992	16696	17690	16890	53	5160	500	12440	10	1	10633173	1912	23.66	1.79	12	0.69	760.00	10062.00	19040	20240701	-5.57	7880	20240206	128.17	19040	-5.57	20240701	7880	128.17	20240206	19040	-5.57	20240701	7880	128.17	20240206	4.98	N	106190	500	53 억		4861446	N	N	0	N	00	N
149	20240705	130741	57	100.00	KOSDAQ		제약	N	N	N	N		N	17900	610	2	3.53	1001700860	56761	72.81	17290	17990	16980	22450	12110	17290	17647.92	45.72	0	6307	18296	17792	17496	16992	16696	17690	16890	53	5160	500	12440	10	1	10633173	1903	23.55	1.78	12	0.53	760.00	10062.00	19040	20240701	-5.99	7880	20240206	127.16	19040	-5.99	20240701	7880	127.16	20240206	19040	-5.99	20240701	7880	127.16	20240206	4.98	N	106190	500	53 억		4861446	N	N	0	N	00	N
150	20240705	120741	57	100.00	KOSDAQ		제약	N	N	N	N		N	17990	700	2	4.05	812641620	46173	59.23	17290	17990	16980	22450	12110	17290	17600.17	45.72	0	4846	18296	17792	17496	16992	16696	17690	16890	53	5160	500	12440	10	1	10633173	1913	23.67	1.79	12	0.43	760.00	10062.00	19040	20240701	-5.51	7880	20240206	128.30	19040	-5.51	20240701	7880	128.30	20240206	19040	-5.51	20240701	7880	128.30	20240206	4.98	N	106190	500	53 억		4861446	N	N	0	N	00	N
151	20240705	110739	57	100.00	KOSDAQ		제약	N	N	N	N		N	17710	420	2	2.43	452668160	25936	33.27	17290	17750	16980	22450	12110	17290	17453.50	45.72	0	-2821	18296	17792	17496	16992	16696	17690	16890	53	5160	500	12440	10	1	10633173	1883	23.30	1.76	12	0.24	760.00	10062.00	19040	20240701	-6.99	7880	20240206	124.75	19040	-6.99	20240701	7880	124.75	20240206	19040	-6.99	20240701	7880	124.75	20240206	4.98	N	106190	500	53 억		4861446	N	N	0	N	00	N
152	20240705	100739	57	100.00	KOSDAQ		제약	N	N	N	N		N	17580	290	2	1.68	175918000	10178	13.06	17290	17580	16980	22450	12110	17290	17284.12	45.72	0	-2013	18296	17792	17496	16992	16696	17690	16890	53	5160	500	12440	10	1	10633173	1869	23.13	1.75	12	0.10	760.00	10062.00	19040	20240701	-7.67	7880	20240206	123.10	19040	-7.67	20240701	7880	123.10	20240206	19040	-7.67	20240701	7880	123.10	20240206	4.98	N	106190	500	53 억		4861446	N	N	0	N	00	N
153	20240705	090740	57	100.00	KOSDAQ		제약	N	N	N	N		N	17140	-150	5	-0.87	71134740	4154	5.33	17290	17400	16980	22450	12110	17290	17122.99	45.72	0	-2424	18296	17792	17496	16992	16696	17690	16890	53	5160	500	12440	10	1	10633173	1823	22.55	1.70	12	0.04	760.00	10062.00	19040	20240701	-9.98	7880	20240206	117.51	19040	-9.98	20240701	7880	117.51	20240206	19040	-9.98	20240701	7880	117.51	20240206	4.98	N	106190	500	53 억		4861446	N	N	0	N	00	N
154	20240704	160736	57	100.00	KOSDAQ		제약	N	N	N	N		N	17290	0	3	0.00	1365846580	77902	65.62	17290	18000	17200	22450	12110	17290	17533.09	45.65	0	7710	18956	18122	17506	16672	16056	17815	16365	53	5160	500	12440	10	1	10633173	1838	22.75	1.72	12	0.73	760.00	10062.00	19040	20240701	-9.19	7880	20240206	119.42	19040	-9.19	20240701	7880	119.42	20240206	19040	-9.19	20240701	7880	119.42	20240206	5.01	N	106190	500	53 억		4854093	N	N	0	N	00	N
155	20240704	150740	57	100.00	KOSDAQ		제약	N	N	N	N		N	17320	30	2	0.17	1283055480	73128	61.60	17290	18000	17200	22450	12110	17290	17545.34	45.65	0	8705	18956	18122	17506	16672	16056	17815	16365	53	5160	500	12440	10	1	10633173	1842	22.79	1.72	12	0.69	760.00	10062.00	19040	20240701	-9.03	7880	20240206	119.80	19040	-9.03	20240701	7880	119.80	20240206	19040	-9.03	20240701	7880	119.80	20240206	5.01	N	106190	500	53 억		4854093	N	N	0	N	00	N
156	20240704	140739	57	100.00	KOSDAQ		제약	N	N	N	N		N	17330	40	2	0.23	1141663830	64949	54.71	17290	18000	17290	22450	12110	17290	17577.85	45.65	0	11846	18956	18122	17506	16672	16056	17815	16365	53	5160	500	12440	10	1	10633173	1843	22.80	1.72	12	0.61	760.00	10062.00	19040	20240701	-8.98	7880	20240206	119.92	19040	-8.98	20240701	7880	119.92	20240206	19040	-8.98	20240701	7880	119.92	20240206	5.01	N	106190	500	53 억		4854093	N	N	0	N	00	N
157	20240704	130739	57	100.00	KOSDAQ		제약	N	N	N	N		N	17590	300	2	1.74	1046857510	59502	50.12	17290	18000	17290	22450	12110	17290	17593.65	45.65	0	13832	18956	18122	17506	16672	16056	17815	16365	53	5160	500	12440	10	1	10633173	1870	23.14	1.75	12	0.56	760.00	10062.00	19040	20240701	-7.62	7880	20240206	123.22	19040	-7.62	20240701	7880	123.22	20240206	19040	-7.62	20240701	7880	123.22	20240206	5.01	N	106190	500	53 억		4854093	N	N	0	N	00	N
158	20240704	120738	57	100.00	KOSDAQ		제약	N	N	N	N		N	17490	200	2	1.16	995868230	56593	47.67	17290	18000	17290	22450	12110	17290	17597.02	45.65	0	14210	18956	18122	17506	16672	16056	17815	16365	53	5160	500	12440	10	1	10633173	1860	23.01	1.74	12	0.53	760.00	10062.00	19040	20240701	-8.14	7880	20240206	121.95	19040	-8.14	20240701	7880	121.95	20240206	19040	-8.14	20240701	7880	121.95	20240206	5.01	N	106190	500	53 억		4854093	N	N	0	N	00	N
159	20240704	110738	57	100.00	KOSDAQ		제약	N	N	N	N		N	17650	360	2	2.08	855840010	48593	40.93	17290	18000	17290	22450	12110	17290	17612.41	45.65	0	14677	18956	18122	17506	16672	16056	17815	16365	53	5160	500	12440	10	1	10633173	1877	23.22	1.75	12	0.46	760.00	10062.00	19040	20240701	-7.30	7880	20240206	123.98	19040	-7.30	20240701	7880	123.98	20240206	19040	-7.30	20240701	7880	123.98	20240206	5.01	N	106190	500	53 억		4854093	N	N	0	N	00	N
160	20240704	100738	57	100.00	KOSDAQ		제약	N	N	N	N		N	17450	160	2	0.93	781711670	44373	37.38	17290	18000	17290	22450	12110	17290	17616.83	45.65	0	15685	18956	18122	17506	16672	16056	17815	16365	53	5160	500	12440	10	1	10633173	1855	22.96	1.73	12	0.42	760.00	10062.00	19040	20240701	-8.35	7880	20240206	121.45	19040	-8.35	20240701	7880	121.45	20240206	19040	-8.35	20240701	7880	121.45	20240206	5.01	N	106190	500	53 억		4854093	N	N	0	N	00	N
161	20240704	090739	57	100.00	KOSDAQ		제약	N	N	N	N		N	17910	620	2	3.59	305334100	17224	14.51	17290	17950	17290	22450	12110	17290	17727.25	45.65	0	2681	18956	18122	17506	16672	16056	17815	16365	53	5160	500	12440	10	1	10633173	1904	23.57	1.78	12	0.16	760.00	10062.00	19040	20240701	-5.93	7880	20240206	127.28	19040	-5.93	20240701	7880	127.28	20240206	19040	-5.93	20240701	7880	127.28	20240206	5.01	N	106190	500	53 억		4854093	N	N	0	N	00	N
162	20240703	160734	57	100.00	KOSDAQ		제약	N	N	N	N		N	17290	-650	5	-3.62	2083968720	118568	104.93	17870	18340	16890	23300	12560	17940	17576.66	45.96	0	-32237	18886	18412	17516	17042	16146	18650	17280	53	5360	500	12910	10	1	10633173	1838	22.75	1.72	12	1.12	760.00	10062.00	19040	20240701	-9.19	7880	20240206	119.42	19040	-9.19	20240701	7880	119.42	20240206	19040	-9.19	20240701	7880	119.42	20240206	4.60	N	106190	500	53 억		4887123	N	N	0	N	00	N
163	20240703	150737	57	100.00	KOSDAQ		제약	N	N	N	N		N	17240	-700	5	-3.90	1979523600	112520	99.58	17870	18340	16890	23300	12560	17940	17592.61	45.96	0	-30263	18886	18412	17516	17042	16146	18650	17280	53	5360	500	12910	10	1	10633173	1833	22.68	1.71	12	1.06	760.00	10062.00	19040	20240701	-9.45	7880	20240206	118.78	19040	-9.45	20240701	7880	118.78	20240206	19040	-9.45	20240701	7880	118.78	20240206	4.60	N	106190	500	53 억		4887123	N	N	0	N	00	N
164	20240703	140737	57	100.00	KOSDAQ		제약	N	N	N	N		N	17150	-790	5	-4.40	1838887060	104322	92.32	17870	18340	16890	23300	12560	17940	17627.01	45.96	0	-28664	18886	18412	17516	17042	16146	18650	17280	53	5360	500	12910	10	1	10633173	1824	22.57	1.70	12	0.98	760.00	10062.00	19040	20240701	-9.93	7880	20240206	117.64	19040	-9.93	20240701	7880	117.64	20240206	19040	-9.93	20240701	7880	117.64	20240206	4.60	N	106190	500	53 억		4887123	N	N	0	N	00	N
165	20240703	130736	57	100.00	KOSDAQ		제약	N	N	N	N		N	17270	-670	5	-3.73	1704410570	96534	85.43	17870	18340	16890	23300	12560	17940	17656.04	45.96	0	-27975	18886	18412	17516	17042	16146	18650	17280	53	5360	500	12910	10	1	10633173	1836	22.72	1.72	12	0.91	760.00	10062.00	19040	20240701	-9.30	7880	20240206	119.16	19040	-9.30	20240701	7880	119.16	20240206	19040	-9.30	20240701	7880	119.16	20240206	4.60	N	106190	500	53 억		4887123	N	N	0	N	00	N
166	20240703	120735	57	100.00	KOSDAQ		제약	N	N	N	N		N	17080	-860	5	-4.79	1204154580	67665	59.88	17870	18340	17080	23300	12560	17940	17795.81	45.96	0	-15050	18886	18412	17516	17042	16146	18650	17280	53	5360	500	12910	10	1	10633173	1816	22.47	1.70	12	0.64	760.00	10062.00	19040	20240701	-10.29	7880	20240206	116.75	19040	-10.29	20240701	7880	116.75	20240206	19040	-10.29	20240701	7880	116.75	20240206	4.60	N	106190	500	53 억		4887123	N	N	0	N	00	N
167	20240703	110738	57	100.00	KOSDAQ		제약	N	N	N	N		N	17540	-400	5	-2.23	990402050	55244	48.89	17870	18340	17320	23300	12560	17940	17927.77	45.96	0	-11807	18886	18412	17516	17042	16146	18650	17280	53	5360	500	12910	10	1	10633173	1865	23.08	1.74	12	0.52	760.00	10062.00	19040	20240701	-7.88	7880	20240206	122.59	19040	-7.88	20240701	7880	122.59	20240206	19040	-7.88	20240701	7880	122.59	20240206	4.60	N	106190	500	53 억		4887123	N	N	0	N	00	N
168	20240703	100738	57	100.00	KOSDAQ		제약	N	N	N	N		N	17830	-110	5	-0.61	747451040	41417	36.65	17870	18340	17540	23300	12560	17940	18046.98	45.96	0	-5020	18886	18412	17516	17042	16146	18650	17280	53	5360	500	12910	10	1	10633173	1896	23.46	1.77	12	0.39	760.00	10062.00	19040	20240701	-6.36	7880	20240206	126.27	19040	-6.36	20240701	7880	126.27	20240206	19040	-6.36	20240701	7880	126.27	20240206	4.60	N	106190	500	53 억		4887123	N	N	0	N	00	N
169	20240703	090735	57	100.00	KOSDAQ		제약	N	N	N	N		N	18330	390	2	2.17	335604170	18593	16.45	17870	18330	17540	23300	12560	17940	18050.08	45.96	0	2181	18886	18412	17516	17042	16146	18650	17280	53	5360	500	12910	10	1	10633173	1949	24.12	1.82	12	0.17	760.00	10062.00	19040	20240701	-3.73	7880	20240206	132.61	19040	-3.73	20240701	7880	132.61	20240206	19040	-3.73	20240701	7880	132.61	20240206	4.60	N	106190	500	53 억		4887123	N	N	0	N	00	N
170	20240702	160733	57	100.00	KOSDAQ		제약	N	N	N	N		N	17940	420	2	2.40	1930841950	112694	24.28	17340	17990	16620	22750	12270	17520	17130.49	46.02	0	-7016	20486	19002	17556	16072	14626	19745	16815	53	5230	500	12610	10	1	10633173	1908	23.61	1.78	12	1.06	760.00	10062.00	19040	20240701	-5.78	7880	20240206	127.66	19040	-5.78	20240701	7880	127.66	20240206	19040	-5.78	20240701	7880	127.66	20240206	4.61	N	106190	500	53 억		4893219	N	N	0	N	00	N
171	20240702	150734	57	100.00	KOSDAQ		제약	N	N	N	N		N	17600	80	2	0.46	1640471620	96410	20.77	17340	17610	16620	22750	12270	17520	17014.94	46.02	0	-4435	20486	19002	17556	16072	14626	19745	16815	53	5230	500	12610	10	1	10633173	1871	23.16	1.75	12	0.91	760.00	10062.00	19040	20240701	-7.56	7880	20240206	123.35	19040	-7.56	20240701	7880	123.35	20240206	19040	-7.56	20240701	7880	123.35	20240206	4.61	N	106190	500	53 억		4893219	N	N	0	N	00	N
172	20240702	140735	57	100.00	KOSDAQ		제약	N	N	N	N		N	17500	-20	5	-0.11	1540765890	90714	19.54	17340	17600	16620	22750	12270	17520	16984.15	46.02	0	-5013	20486	19002	17556	16072	14626	19745	16815	53	5230	500	12610	10	1	10633173	1861	23.03	1.74	12	0.85	760.00	10062.00	19040	20240701	-8.09	7880	20240206	122.08	19040	-8.09	20240701	7880	122.08	20240206	19040	-8.09	20240701	7880	122.08	20240206	4.61	N	106190	500	53 억		4893219	N	N	0	N	00	N
173	20240702	130735	57	100.00	KOSDAQ		제약	N	N	N	N		N	17430	-90	5	-0.51	1413863490	83451	17.98	17340	17590	16620	22750	12270	17520	16941.59	46.02	0	-6257	20486	19002	17556	16072	14626	19745	16815	53	5230	500	12610	10	1	10633173	1853	22.93	1.73	12	0.78	760.00	10062.00	19040	20240701	-8.46	7880	20240206	121.19	19040	-8.46	20240701	7880	121.19	20240206	19040	-8.46	20240701	7880	121.19	20240206	4.61	N	106190	500	53 억		4893219	N	N	0	N	00	N
174	20240702	120735	57	100.00	KOSDAQ		제약	N	N	N	N		N	16920	-600	5	-3.42	1147082340	67929	14.63	17340	17340	16620	22750	12270	17520	16885.35	46.02	0	-11954	20486	19002	17556	16072	14626	19745	16815	53	5230	500	12610	10	1	10633173	1799	22.26	1.68	12	0.64	760.00	10062.00	19040	20240701	-11.13	7880	20240206	114.72	19040	-11.13	20240701	7880	114.72	20240206	19040	-11.13	20240701	7880	114.72	20240206	4.61	N	106190	500	53 억		4893219	N	N	0	N	00	N
175	20240702	110734	57	100.00	KOSDAQ		제약	N	N	N	N		N	16790	-730	5	-4.17	1031067810	61047	13.15	17340	17340	16620	22750	12270	17520	16888.48	46.02	0	-11420	20486	19002	17556	16072	14626	19745	16815	53	5230	500	12610	10	1	10633173	1785	22.09	1.67	12	0.57	760.00	10062.00	19040	20240701	-11.82	7880	20240206	113.07	19040	-11.82	20240701	7880	113.07	20240206	19040	-11.82	20240701	7880	113.07	20240206	4.61	N	106190	500	53 억		4893219	N	N	0	N	00	N
176	20240702	100735	57	100.00	KOSDAQ		제약	N	N	N	N		N	16720	-800	5	-4.57	751741170	44359	9.56	17340	17340	16700	22750	12270	17520	16945.18	46.02	0	-10019	20486	19002	17556	16072	14626	19745	16815	53	5230	500	12610	10	1	10633173	1778	22.00	1.66	12	0.42	760.00	10062.00	19040	20240701	-12.18	7880	20240206	112.18	19040	-12.18	20240701	7880	112.18	20240206	19040	-12.18	20240701	7880	112.18	20240206	4.61	N	106190	500	53 억		4893219	N	N	0	N	00	N
177	20240702	090736	57	100.00	KOSDAQ		제약	N	N	N	N		N	17100	-420	5	-2.40	143508030	8344	1.80	17340	17340	17020	22750	12270	17520	17194.19	46.02	0	-2970	20486	19002	17556	16072	14626	19745	16815	53	5230	500	12610	10	1	10633173	1818	22.50	1.70	12	0.08	760.00	10062.00	19040	20240701	-10.19	7880	20240206	117.01	19040	-10.19	20240701	7880	117.01	20240206	19040	-10.19	20240701	7880	117.01	20240206	4.61	N	106190	500	53 억		4893219	N	N	0	N	00	N
178	20240701	160732	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	17520	1390	2	8.62	8114224190	461386	1656.33	16130	19040	16110	20950	11300	16130	17586.80	45.76	0	33612	16543	16336	16083	15876	15623	16440	15980	53	4820	500	11610	10	1	10633173	1863	23.05	1.74	12	4.34	760.00	10062.00	19040	20240701	-7.98	7880	20240206	122.34	19040	-7.98	20240701	7880	122.34	20240206	19040	-7.98	20240701	7880	122.34	20240206	4.59	N	106190	500	53 억		4866194	N	N	0	N	00	N
179	20240701	150734	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	17580	1450	2	8.99	7861269910	446892	1604.29	16130	19040	16110	20950	11300	16130	17591.05	45.76	0	34441	16543	16336	16083	15876	15623	16440	15980	53	4820	500	11610	10	1	10633173	1869	23.13	1.75	12	4.20	760.00	10062.00	19040	20240701	-7.67	7880	20240206	123.10	19040	-7.67	20240701	7880	123.10	20240206	19040	-7.67	20240701	7880	123.10	20240206	4.59	N	106190	500	53 억		4866194	N	N	0	N	00	N
180	20240701	140732	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	17790	1660	2	10.29	7123880780	405219	1454.69	16130	19040	16110	20950	11300	16130	17580.40	45.76	0	15178	16543	16336	16083	15876	15623	16440	15980	53	4820	500	11610	10	1	10633173	1892	23.41	1.77	12	3.81	760.00	10062.00	19040	20240701	-6.57	7880	20240206	125.76	19040	-6.57	20240701	7880	125.76	20240206	19040	-6.57	20240701	7880	125.76	20240206	4.59	N	106190	500	53 억		4866194	N	N	0	N	00	N
181	20240701	130733	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	17600	1470	2	9.11	5854113170	333472	1197.13	16130	19040	16110	20950	11300	16130	17555.13	45.76	0	-6983	16543	16336	16083	15876	15623	16440	15980	53	4820	500	11610	10	1	10633173	1871	23.16	1.75	12	3.14	760.00	10062.00	19040	20240701	-7.56	7880	20240206	123.35	19040	-7.56	20240701	7880	123.35	20240206	19040	-7.56	20240701	7880	123.35	20240206	4.59	N	106190	500	53 억		4866194	N	N	0	N	00	N
182	20240701	120734	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	17160	1030	2	6.39	2036311610	121821	437.32	16130	17200	16110	20950	11300	16130	16715.71	45.76	0	17098	16543	16336	16083	15876	15623	16440	15980	53	4820	500	11610	10	1	10633173	1825	22.58	1.71	12	1.15	760.00	10062.00	17200	20240701	-0.23	7880	20240206	117.77	17200	-0.23	20240701	7880	117.77	20240206	17200	-0.23	20240701	7880	117.77	20240206	4.59	N	106190	500	53 억		4866194	N	N	0	N	00	N
183	20240701	110732	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	16610	480	2	2.98	1181087990	71140	255.38	16130	16880	16110	20950	11300	16130	16602.44	45.76	0	7816	16543	16336	16083	15876	15623	16440	15980	53	4820	500	11610	10	1	10633173	1766	21.86	1.65	12	0.67	760.00	10062.00	16880	20240701	-1.60	7880	20240206	110.79	16880	-1.60	20240701	7880	110.79	20240206	16880	-1.60	20240701	7880	110.79	20240206	4.59	N	106190	500	53 억		4866194	N	N	0	N	00	N
184	20240701	100730	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	16470	340	2	2.11	1004239700	60440	216.97	16130	16880	16110	20950	11300	16130	16615.65	45.76	0	6109	16543	16336	16083	15876	15623	16440	15980	53	4820	500	11610	10	1	10633173	1751	21.67	1.64	12	0.57	760.00	10062.00	16880	20240701	-2.43	7880	20240206	109.01	16880	-2.43	20240701	7880	109.01	20240206	16880	-2.43	20240701	7880	109.01	20240206	4.59	N	106190	500	53 억		4866194	N	N	0	N	00	N
185	20240701	090729	57	100.00	KOSDAQ		제약	N	N	N	N		N	16650	520	2	3.22	122386330	7485	26.87	16130	16700	16110	20950	11300	16130	16351.50	45.76	0	1821	16543	16336	16083	15876	15623	16440	15980	53	4820	500	11610	10	1	10633173	1770	21.91	1.65	12	0.07	760.00	10062.00	16850	20240523	-1.19	7880	20240206	111.29	16850	-1.19	20240523	7880	111.29	20240206	16850	-1.19	20240523	7880	111.29	20240206	4.59	N	106190	500	53 억		4866194	N	N	0	N	00	N