KissMeData/251120/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	161045	57	100.00	KOSDAQ		제약	N	N	N	N		N	16260	-140	5	-0.85	202534880	12377	60.99	16410	16560	16250	21300	11480	16400	16364.11	9.52	0	810	16926	16662	16446	16182	15966	16555	16075	43	4900	500	11480	10	1	8695700	1414	25.33	2.29	12	0.14	642.00	7085.00	19150	20240717	-15.09	11200	20231031	45.18	19150	-15.09	20240717	12090	34.49	20240206	19150	-15.09	20240717	11200	45.18	20231031	2.73	N	251120	500	43 억		827621	N	N	0	N	00	N
3	20240731	151101	57	100.00	KOSDAQ		제약	N	N	N	N		N	16340	-60	5	-0.37	185639360	11338	55.87	16410	16560	16250	21300	11480	16400	16373.20	9.52	0	426	16926	16662	16446	16182	15966	16555	16075	43	4900	500	11480	10	1	8695700	1421	25.45	2.31	12	0.13	642.00	7085.00	19150	20240717	-14.67	11200	20231031	45.89	19150	-14.67	20240717	12090	35.15	20240206	19150	-14.67	20240717	11200	45.89	20231031	2.73	N	251120	500	43 억		827621	N	N	0	N	00	N
4	20240731	141100	57	100.00	KOSDAQ		제약	N	N	N	N		N	16290	-110	5	-0.67	176555680	10781	53.13	16410	16560	16250	21300	11480	16400	16376.56	9.52	0	252	16926	16662	16446	16182	15966	16555	16075	43	4900	500	11480	10	1	8695700	1417	25.37	2.30	12	0.12	642.00	7085.00	19150	20240717	-14.93	11200	20231031	45.45	19150	-14.93	20240717	12090	34.74	20240206	19150	-14.93	20240717	11200	45.45	20231031	2.73	N	251120	500	43 억		827621	N	N	0	N	00	N
5	20240731	131055	57	100.00	KOSDAQ		제약	N	N	N	N		N	16370	-30	5	-0.18	141176330	8616	42.46	16410	16560	16250	21300	11480	16400	16385.37	9.52	0	780	16926	16662	16446	16182	15966	16555	16075	43	4900	500	11480	10	1	8695700	1423	25.50	2.31	12	0.10	642.00	7085.00	19150	20240717	-14.52	11200	20231031	46.16	19150	-14.52	20240717	12090	35.40	20240206	19150	-14.52	20240717	11200	46.16	20231031	2.73	N	251120	500	43 억		827621	N	N	0	N	00	N
6	20240731	121055	57	100.00	KOSDAQ		제약	N	N	N	N		N	16460	60	2	0.37	138796810	8471	41.75	16410	16560	16250	21300	11480	16400	16384.94	9.52	0	805	16926	16662	16446	16182	15966	16555	16075	43	4900	500	11480	10	1	8695700	1431	25.64	2.32	12	0.10	642.00	7085.00	19150	20240717	-14.05	11200	20231031	46.96	19150	-14.05	20240717	12090	36.15	20240206	19150	-14.05	20240717	11200	46.96	20231031	2.73	N	251120	500	43 억		827621	N	N	0	N	00	N
7	20240731	111058	57	100.00	KOSDAQ		제약	N	N	N	N		N	16290	-110	5	-0.67	77042930	4703	23.18	16410	16560	16250	21300	11480	16400	16381.66	9.52	0	-179	16926	16662	16446	16182	15966	16555	16075	43	4900	500	11480	10	1	8695700	1417	25.37	2.30	12	0.05	642.00	7085.00	19150	20240717	-14.93	11200	20231031	45.45	19150	-14.93	20240717	12090	34.74	20240206	19150	-14.93	20240717	11200	45.45	20231031	2.73	N	251120	500	43 억		827621	N	N	0	N	00	N
8	20240731	101054	57	100.00	KOSDAQ		제약	N	N	N	N		N	16490	90	2	0.55	38132170	2325	11.46	16410	16560	16260	21300	11480	16400	16400.93	9.52	0	74	16926	16662	16446	16182	15966	16555	16075	43	4900	500	11480	10	1	8695700	1434	25.69	2.33	12	0.03	642.00	7085.00	19150	20240717	-13.89	11200	20231031	47.23	19150	-13.89	20240717	12090	36.39	20240206	19150	-13.89	20240717	11200	47.23	20231031	2.73	N	251120	500	43 억		827621	N	N	0	N	00	N
9	20240731	091054	57	100.00	KOSDAQ		제약	N	N	N	N		N	16420	20	2	0.12	11848880	722	3.56	16410	16450	16370	21300	11480	16400	16411.19	9.52	0	-68	16926	16662	16446	16182	15966	16555	16075	43	4900	500	11480	10	1	8695700	1428	25.58	2.32	12	0.01	642.00	7085.00	19150	20240717	-14.26	11200	20231031	46.61	19150	-14.26	20240717	12090	35.81	20240206	19150	-14.26	20240717	11200	46.61	20231031	2.73	N	251120	500	43 억		827621	N	N	0	N	00	N
10	20240730	161027	57	100.00	KOSDAQ		제약	N	N	N	N		N	16400	-240	5	-1.44	331057160	20264	72.14	16630	16710	16230	21600	11650	16640	16337.21	9.50	0	1524	17520	17080	16790	16350	16060	16935	16205	43	4960	500	11640	10	1	8695700	1426	25.55	2.31	12	0.23	642.00	7085.00	19150	20240717	-14.36	11200	20231031	46.43	19150	-14.36	20240717	12090	35.65	20240206	19150	-14.36	20240717	11200	46.43	20231031	2.85	N	251120	500	43 억		826098	N	N	0	N	00	N
11	20240730	151049	57	100.00	KOSDAQ		제약	N	N	N	N		N	16430	-210	5	-1.26	323417170	19798	70.49	16630	16710	16230	21600	11650	16640	16335.85	9.50	0	1214	17520	17080	16790	16350	16060	16935	16205	43	4960	500	11640	10	1	8695700	1429	25.59	2.32	12	0.23	642.00	7085.00	19150	20240717	-14.20	11200	20231031	46.70	19150	-14.20	20240717	12090	35.90	20240206	19150	-14.20	20240717	11200	46.70	20231031	2.85	N	251120	500	43 억		826098	N	N	0	N	00	N
12	20240730	141036	57	100.00	KOSDAQ		제약	N	N	N	N		N	16320	-320	5	-1.92	298927060	18297	65.14	16630	16710	16230	21600	11650	16640	16337.49	9.50	0	867	17520	17080	16790	16350	16060	16935	16205	43	4960	500	11640	10	1	8695700	1419	25.42	2.30	12	0.21	642.00	7085.00	19150	20240717	-14.78	11200	20231031	45.71	19150	-14.78	20240717	12090	34.99	20240206	19150	-14.78	20240717	11200	45.71	20231031	2.85	N	251120	500	43 억		826098	N	N	0	N	00	N
13	20240730	131040	57	100.00	KOSDAQ		제약	N	N	N	N		N	16310	-330	5	-1.98	281878390	17250	61.41	16630	16710	16230	21600	11650	16640	16340.78	9.50	0	818	17520	17080	16790	16350	16060	16935	16205	43	4960	500	11640	10	1	8695700	1418	25.40	2.30	12	0.20	642.00	7085.00	19150	20240717	-14.83	11200	20231031	45.62	19150	-14.83	20240717	12090	34.90	20240206	19150	-14.83	20240717	11200	45.62	20231031	2.85	N	251120	500	43 억		826098	N	N	0	N	00	N
14	20240730	121032	57	100.00	KOSDAQ		제약	N	N	N	N		N	16320	-320	5	-1.92	243719170	14902	53.05	16630	16710	16230	21600	11650	16640	16354.80	9.50	0	968	17520	17080	16790	16350	16060	16935	16205	43	4960	500	11640	10	1	8695700	1419	25.42	2.30	12	0.17	642.00	7085.00	19150	20240717	-14.78	11200	20231031	45.71	19150	-14.78	20240717	12090	34.99	20240206	19150	-14.78	20240717	11200	45.71	20231031	2.85	N	251120	500	43 억		826098	N	N	0	N	00	N
15	20240730	111038	57	100.00	KOSDAQ		제약	N	N	N	N		N	16420	-220	5	-1.32	217915450	13320	47.42	16630	16710	16230	21600	11650	16640	16360.02	9.50	0	1281	17520	17080	16790	16350	16060	16935	16205	43	4960	500	11640	10	1	8695700	1428	25.58	2.32	12	0.15	642.00	7085.00	19150	20240717	-14.26	11200	20231031	46.61	19150	-14.26	20240717	12090	35.81	20240206	19150	-14.26	20240717	11200	46.61	20231031	2.85	N	251120	500	43 억		826098	N	N	0	N	00	N
16	20240730	101049	57	100.00	KOSDAQ		제약	N	N	N	N		N	16290	-350	5	-2.10	148179800	9052	32.23	16630	16710	16230	21600	11650	16640	16369.84	9.50	0	-151	17520	17080	16790	16350	16060	16935	16205	43	4960	500	11640	10	1	8695700	1417	25.37	2.30	12	0.10	642.00	7085.00	19150	20240717	-14.93	11200	20231031	45.45	19150	-14.93	20240717	12090	34.74	20240206	19150	-14.93	20240717	11200	45.45	20231031	2.85	N	251120	500	43 억		826098	N	N	0	N	00	N
17	20240730	091051	57	100.00	KOSDAQ		제약	N	N	N	N		N	16500	-140	5	-0.84	15445270	935	3.33	16630	16630	16500	21600	11650	16640	16519.01	9.50	0	177	17520	17080	16790	16350	16060	16935	16205	43	4960	500	11640	10	1	8695700	1435	25.70	2.33	12	0.01	642.00	7085.00	19150	20240717	-13.84	11200	20231031	47.32	19150	-13.84	20240717	12090	36.48	20240206	19150	-13.84	20240717	11200	47.32	20231031	2.85	N	251120	500	43 억		826098	N	N	0	N	00	N
18	20240729	161026	57	100.00	KOSDAQ		제약	N	N	N	N		N	16640	-260	5	-1.54	470481940	28003	60.99	17100	17230	16500	21950	11830	16900	16801.65	9.57	0	-6469	17333	17116	16863	16646	16393	17225	16755	43	5050	500	11830	10	1	8695700	1447	25.92	2.35	12	0.32	642.00	7085.00	19150	20240717	-13.11	11200	20231031	48.57	19150	-13.11	20240717	12090	37.63	20240206	19150	-13.11	20240717	11200	48.57	20231031	2.83	N	251120	500	43 억		832519	N	N	0	N	00	N
19	20240729	151043	57	100.00	KOSDAQ		제약	N	N	N	N		N	16720	-180	5	-1.07	412972610	24544	53.46	17100	17230	16570	21950	11830	16900	16825.81	9.57	0	-5989	17333	17116	16863	16646	16393	17225	16755	43	5050	500	11830	10	1	8695700	1454	26.04	2.36	12	0.28	642.00	7085.00	19150	20240717	-12.69	11200	20231031	49.29	19150	-12.69	20240717	12090	38.30	20240206	19150	-12.69	20240717	11200	49.29	20231031	2.83	N	251120	500	43 억		832519	N	N	0	N	00	N
20	20240729	141049	57	100.00	KOSDAQ		제약	N	N	N	N		N	16630	-270	5	-1.60	337771350	20025	43.61	17100	17230	16570	21950	11830	16900	16867.48	9.57	0	-4405	17333	17116	16863	16646	16393	17225	16755	43	5050	500	11830	10	1	8695700	1446	25.90	2.35	12	0.23	642.00	7085.00	19150	20240717	-13.16	11200	20231031	48.48	19150	-13.16	20240717	12090	37.55	20240206	19150	-13.16	20240717	11200	48.48	20231031	2.83	N	251120	500	43 억		832519	N	N	0	N	00	N
21	20240729	131045	57	100.00	KOSDAQ		제약	N	N	N	N		N	16730	-170	5	-1.01	289009980	17096	37.23	17100	17230	16630	21950	11830	16900	16905.12	9.57	0	-4085	17333	17116	16863	16646	16393	17225	16755	43	5050	500	11830	10	1	8695700	1455	26.06	2.36	12	0.20	642.00	7085.00	19150	20240717	-12.64	11200	20231031	49.38	19150	-12.64	20240717	12090	38.38	20240206	19150	-12.64	20240717	11200	49.38	20231031	2.83	N	251120	500	43 억		832519	N	N	0	N	00	N
22	20240729	121045	57	100.00	KOSDAQ		제약	N	N	N	N		N	16820	-80	5	-0.47	243701980	14383	31.33	17100	17230	16680	21950	11830	16900	16943.75	9.57	0	-2847	17333	17116	16863	16646	16393	17225	16755	43	5050	500	11830	10	1	8695700	1463	26.20	2.37	12	0.17	642.00	7085.00	19150	20240717	-12.17	11200	20231031	50.18	19150	-12.17	20240717	12090	39.12	20240206	19150	-12.17	20240717	11200	50.18	20231031	2.83	N	251120	500	43 억		832519	N	N	0	N	00	N
23	20240729	111035	57	100.00	KOSDAQ		제약	N	N	N	N		N	16750	-150	5	-0.89	211697610	12472	27.16	17100	17230	16750	21950	11830	16900	16973.83	9.57	0	-2246	17333	17116	16863	16646	16393	17225	16755	43	5050	500	11830	10	1	8695700	1457	26.09	2.36	12	0.14	642.00	7085.00	19150	20240717	-12.53	11200	20231031	49.55	19150	-12.53	20240717	12090	38.54	20240206	19150	-12.53	20240717	11200	49.55	20231031	2.83	N	251120	500	43 억		832519	N	N	0	N	00	N
24	20240729	101032	57	100.00	KOSDAQ		제약	N	N	N	N		N	17190	290	2	1.72	136325360	8009	17.44	17100	17230	16900	21950	11830	16900	17021.52	9.57	0	290	17333	17116	16863	16646	16393	17225	16755	43	5050	500	11830	10	1	8695700	1495	26.78	2.43	12	0.09	642.00	7085.00	19150	20240717	-10.23	11200	20231031	53.48	19150	-10.23	20240717	12090	42.18	20240206	19150	-10.23	20240717	11200	53.48	20231031	2.83	N	251120	500	43 억		832519	N	N	0	N	00	N
25	20240729	091031	57	100.00	KOSDAQ		제약	N	N	N	N		N	17040	140	2	0.83	22300210	1307	2.85	17100	17150	17000	21950	11830	16900	17062.13	9.57	0	-6	17333	17116	16863	16646	16393	17225	16755	43	5050	500	11830	10	1	8695700	1482	26.54	2.41	12	0.02	642.00	7085.00	19150	20240717	-11.02	11200	20231031	52.14	19150	-11.02	20240717	12090	40.94	20240206	19150	-11.02	20240717	11200	52.14	20231031	2.83	N	251120	500	43 억		832519	N	N	0	N	00	N
26	20240726	161015	57	100.00	KOSDAQ		제약	N	N	N	N		N	16900	170	2	1.02	767547690	45603	62.96	16780	17080	16610	21700	11720	16730	16830.93	9.47	0	9116	17976	17352	16926	16302	15876	17140	16090	43	4970	500	11710	10	1	8695700	1470	26.32	2.39	12	0.52	642.00	7085.00	19150	20240717	-11.75	11200	20231031	50.89	19150	-11.75	20240717	12090	39.78	20240206	19150	-11.75	20240717	11200	50.89	20231031	2.87	N	251120	500	43 억		823399	N	N	0	N	00	N
27	20240726	151026	57	100.00	KOSDAQ		제약	N	N	N	N		N	16970	240	2	1.43	727184520	43214	59.66	16780	17080	16610	21700	11720	16730	16827.52	9.47	0	8370	17976	17352	16926	16302	15876	17140	16090	43	4970	500	11710	10	1	8695700	1476	26.43	2.40	12	0.50	642.00	7085.00	19150	20240717	-11.38	11200	20231031	51.52	19150	-11.38	20240717	12090	40.36	20240206	19150	-11.38	20240717	11200	51.52	20231031	2.87	N	251120	500	43 억		823399	N	N	0	N	00	N
28	20240726	141027	57	100.00	KOSDAQ		제약	N	N	N	N		N	16800	70	2	0.42	629154520	37405	51.64	16780	17080	16610	21700	11720	16730	16820.06	9.47	0	8670	17976	17352	16926	16302	15876	17140	16090	43	4970	500	11710	10	1	8695700	1461	26.17	2.37	12	0.43	642.00	7085.00	19150	20240717	-12.27	11200	20231031	50.00	19150	-12.27	20240717	12090	38.96	20240206	19150	-12.27	20240717	11200	50.00	20231031	2.87	N	251120	500	43 억		823399	N	N	0	N	00	N
29	20240726	131027	57	100.00	KOSDAQ		제약	N	N	N	N		N	16950	220	2	1.32	413464880	24530	33.86	16780	17080	16610	21700	11720	16730	16855.48	9.47	0	1593	17976	17352	16926	16302	15876	17140	16090	43	4970	500	11710	10	1	8695700	1474	26.40	2.39	12	0.28	642.00	7085.00	19150	20240717	-11.49	11200	20231031	51.34	19150	-11.49	20240717	12090	40.20	20240206	19150	-11.49	20240717	11200	51.34	20231031	2.87	N	251120	500	43 억		823399	N	N	0	N	00	N
30	20240726	121031	57	100.00	KOSDAQ		제약	N	N	N	N		N	17010	280	2	1.67	300245680	17825	24.61	16780	17080	16610	21700	11720	16730	16844.08	9.47	0	1462	17976	17352	16926	16302	15876	17140	16090	43	4970	500	11710	10	1	8695700	1479	26.50	2.40	12	0.20	642.00	7085.00	19150	20240717	-11.17	11200	20231031	51.88	19150	-11.17	20240717	12090	40.69	20240206	19150	-11.17	20240717	11200	51.88	20231031	2.87	N	251120	500	43 억		823399	N	N	0	N	00	N
31	20240726	111031	57	100.00	KOSDAQ		제약	N	N	N	N		N	16920	190	2	1.14	268719350	15968	22.04	16780	17080	16610	21700	11720	16730	16828.62	9.47	0	2560	17976	17352	16926	16302	15876	17140	16090	43	4970	500	11710	10	1	8695700	1471	26.36	2.39	12	0.18	642.00	7085.00	19150	20240717	-11.64	11200	20231031	51.07	19150	-11.64	20240717	12090	39.95	20240206	19150	-11.64	20240717	11200	51.07	20231031	2.87	N	251120	500	43 억		823399	N	N	0	N	00	N
32	20240726	101024	57	100.00	KOSDAQ		제약	N	N	N	N		N	16830	100	2	0.60	161251020	9618	13.28	16780	16990	16610	21700	11720	16730	16765.55	9.47	0	1252	17976	17352	16926	16302	15876	17140	16090	43	4970	500	11710	10	1	8695700	1463	26.21	2.38	12	0.11	642.00	7085.00	19150	20240717	-12.11	11200	20231031	50.27	19150	-12.11	20240717	12090	39.21	20240206	19150	-12.11	20240717	11200	50.27	20231031	2.87	N	251120	500	43 억		823399	N	N	0	N	00	N
33	20240726	091023	57	100.00	KOSDAQ		제약	N	N	N	N		N	16850	120	2	0.72	23986330	1421	1.96	16780	16990	16780	21700	11720	16730	16879.89	9.47	0	-659	17976	17352	16926	16302	15876	17140	16090	43	4970	500	11710	10	1	8695700	1465	26.25	2.38	12	0.02	642.00	7085.00	19150	20240717	-12.01	11200	20231031	50.45	19150	-12.01	20240717	12090	39.37	20240206	19150	-12.01	20240717	11200	50.45	20231031	2.87	N	251120	500	43 억		823399	N	N	0	N	00	N
34	20240725	161022	57	100.00	KOSDAQ		제약	N	N	N	N		N	16730	-570	5	-3.29	1225620700	72352	174.91	17000	17550	16500	22450	12110	17300	16940.31	9.51	0	-3875	18046	17672	17236	16862	16426	17860	17050	43	5150	500	12110	10	1	8695700	1455	26.06	2.36	12	0.83	642.00	7085.00	19150	20240717	-12.64	11200	20231031	49.38	19150	-12.64	20240717	12090	38.38	20240206	19150	-12.64	20240717	11200	49.38	20231031	2.73	N	251120	500	43 억		827297	N	N	0	N	00	N
35	20240725	151036	57	100.00	KOSDAQ		제약	N	N	N	N		N	16840	-460	5	-2.66	1168468850	68939	166.66	17000	17550	16500	22450	12110	17300	16949.32	9.51	0	-3332	18046	17672	17236	16862	16426	17860	17050	43	5150	500	12110	10	1	8695700	1464	26.23	2.38	12	0.79	642.00	7085.00	19150	20240717	-12.06	11200	20231031	50.36	19150	-12.06	20240717	12090	39.29	20240206	19150	-12.06	20240717	11200	50.36	20231031	2.73	N	251120	500	43 억		827297	N	N	0	N	00	N
36	20240725	141030	57	100.00	KOSDAQ		제약	N	N	N	N		N	17010	-290	5	-1.68	1059013070	62478	151.04	17000	17550	16500	22450	12110	17300	16950.18	9.51	0	-2426	18046	17672	17236	16862	16426	17860	17050	43	5150	500	12110	10	1	8695700	1479	26.50	2.40	12	0.72	642.00	7085.00	19150	20240717	-11.17	11200	20231031	51.88	19150	-11.17	20240717	12090	40.69	20240206	19150	-11.17	20240717	11200	51.88	20231031	2.73	N	251120	500	43 억		827297	N	N	0	N	00	N
37	20240725	131023	57	100.00	KOSDAQ		제약	N	N	N	N		N	17090	-210	5	-1.21	1026135190	60549	146.37	17000	17550	16500	22450	12110	17300	16947.19	9.51	0	-2125	18046	17672	17236	16862	16426	17860	17050	43	5150	500	12110	10	1	8695700	1486	26.62	2.41	12	0.70	642.00	7085.00	19150	20240717	-10.76	11200	20231031	52.59	19150	-10.76	20240717	12090	41.36	20240206	19150	-10.76	20240717	11200	52.59	20231031	2.73	N	251120	500	43 억		827297	N	N	0	N	00	N
38	20240725	121029	57	100.00	KOSDAQ		제약	N	N	N	N		N	16800	-500	5	-2.89	994263770	58671	141.83	17000	17550	16500	22450	12110	17300	16946.43	9.51	0	-2005	18046	17672	17236	16862	16426	17860	17050	43	5150	500	12110	10	1	8695700	1461	26.17	2.37	12	0.67	642.00	7085.00	19150	20240717	-12.27	11200	20231031	50.00	19150	-12.27	20240717	12090	38.96	20240206	19150	-12.27	20240717	11200	50.00	20231031	2.73	N	251120	500	43 억		827297	N	N	0	N	00	N
39	20240725	111026	57	100.00	KOSDAQ		제약	N	N	N	N		N	16810	-490	5	-2.83	932826750	55021	133.01	17000	17550	16500	22450	12110	17300	16954.01	9.51	0	-2016	18046	17672	17236	16862	16426	17860	17050	43	5150	500	12110	10	1	8695700	1462	26.18	2.37	12	0.63	642.00	7085.00	19150	20240717	-12.22	11200	20231031	50.09	19150	-12.22	20240717	12090	39.04	20240206	19150	-12.22	20240717	11200	50.09	20231031	2.73	N	251120	500	43 억		827297	N	N	0	N	00	N
40	20240725	101021	57	100.00	KOSDAQ		제약	N	N	N	N		N	16850	-450	5	-2.60	327857180	19301	46.66	17000	17300	16830	22450	12110	17300	16986.54	9.51	0	-2742	18046	17672	17236	16862	16426	17860	17050	43	5150	500	12110	10	1	8695700	1465	26.25	2.38	12	0.22	642.00	7085.00	19150	20240717	-12.01	11200	20231031	50.45	19150	-12.01	20240717	12090	39.37	20240206	19150	-12.01	20240717	11200	50.45	20231031	2.73	N	251120	500	43 억		827297	N	N	0	N	00	N
41	20240725	091015	57	100.00	KOSDAQ		제약	N	N	N	N		N	17120	-180	5	-1.04	71546400	4216	10.19	17000	17150	16870	22450	12110	17300	16970.21	9.51	0	572	18046	17672	17236	16862	16426	17860	17050	43	5150	500	12110	10	1	8695700	1489	26.67	2.42	12	0.05	642.00	7085.00	19150	20240717	-10.60	11200	20231031	52.86	19150	-10.60	20240717	12090	41.60	20240206	19150	-10.60	20240717	11200	52.86	20231031	2.73	N	251120	500	43 억		827297	N	N	0	N	00	N
42	20240724	161016	57	100.00	KOSDAQ		제약	N	N	N	N		N	17300	350	2	2.06	711008090	40956	51.56	16910	17610	16800	22000	11870	16950	17360.31	9.43	0	6987	17930	17440	17160	16670	16390	17300	16530	43	5050	500	11860	10	1	8695700	1504	26.95	2.44	12	0.47	642.00	7085.00	19150	20240717	-9.66	11200	20231031	54.46	19150	-9.66	20240717	12090	43.09	20240206	19150	-9.66	20240717	11200	54.46	20231031	2.72	N	251120	500	43 억		820360	N	N	0	N	00	N
43	20240724	151031	57	100.00	KOSDAQ		제약	N	N	N	N		N	17300	350	2	2.06	657108710	37834	47.63	16910	17610	16800	22000	11870	16950	17368.21	9.43	0	6953	17930	17440	17160	16670	16390	17300	16530	43	5050	500	11860	10	1	8695700	1504	26.95	2.44	12	0.44	642.00	7085.00	19150	20240717	-9.66	11200	20231031	54.46	19150	-9.66	20240717	12090	43.09	20240206	19150	-9.66	20240717	11200	54.46	20231031	2.72	N	251120	500	43 억		820360	N	N	0	N	00	N
44	20240724	141024	57	100.00	KOSDAQ		제약	N	N	N	N		N	17220	270	2	1.59	637020330	36671	46.17	16910	17610	16800	22000	11870	16950	17371.23	9.43	0	6969	17930	17440	17160	16670	16390	17300	16530	43	5050	500	11860	10	1	8695700	1497	26.82	2.43	12	0.42	642.00	7085.00	19150	20240717	-10.08	11200	20231031	53.75	19150	-10.08	20240717	12090	42.43	20240206	19150	-10.08	20240717	11200	53.75	20231031	2.72	N	251120	500	43 억		820360	N	N	0	N	00	N
45	20240724	131030	57	100.00	KOSDAQ		제약	N	N	N	N		N	17460	510	2	3.01	603903150	34759	43.76	16910	17610	16800	22000	11870	16950	17374.01	9.43	0	7268	17930	17440	17160	16670	16390	17300	16530	43	5050	500	11860	10	1	8695700	1518	27.20	2.46	12	0.40	642.00	7085.00	19150	20240717	-8.83	11200	20231031	55.89	19150	-8.83	20240717	12090	44.42	20240206	19150	-8.83	20240717	11200	55.89	20231031	2.72	N	251120	500	43 억		820360	N	N	0	N	00	N
46	20240724	121030	57	100.00	KOSDAQ		제약	N	N	N	N		N	17400	450	2	2.65	563013290	32412	40.80	16910	17610	16800	22000	11870	16950	17370.52	9.43	0	7219	17930	17440	17160	16670	16390	17300	16530	43	5050	500	11860	10	1	8695700	1513	27.10	2.46	12	0.37	642.00	7085.00	19150	20240717	-9.14	11200	20231031	55.36	19150	-9.14	20240717	12090	43.92	20240206	19150	-9.14	20240717	11200	55.36	20231031	2.72	N	251120	500	43 억		820360	N	N	0	N	00	N
47	20240724	111026	57	100.00	KOSDAQ		제약	N	N	N	N		N	17450	500	2	2.95	462511330	26617	33.51	16910	17610	16800	22000	11870	16950	17376.54	9.43	0	4641	17930	17440	17160	16670	16390	17300	16530	43	5050	500	11860	10	1	8695700	1517	27.18	2.46	12	0.31	642.00	7085.00	19150	20240717	-8.88	11200	20231031	55.80	19150	-8.88	20240717	12090	44.33	20240206	19150	-8.88	20240717	11200	55.80	20231031	2.72	N	251120	500	43 억		820360	N	N	0	N	00	N
48	20240724	101052	57	100.00	KOSDAQ		제약	N	N	N	N		N	17450	500	2	2.95	307948190	17792	22.40	16910	17550	16800	22000	11870	16950	17308.24	9.43	0	3420	17930	17440	17160	16670	16390	17300	16530	43	5050	500	11860	10	1	8695700	1517	27.18	2.46	12	0.20	642.00	7085.00	19150	20240717	-8.88	11200	20231031	55.80	19150	-8.88	20240717	12090	44.33	20240206	19150	-8.88	20240717	11200	55.80	20231031	2.72	N	251120	500	43 억		820360	N	N	0	N	00	N
49	20240724	091016	57	100.00	KOSDAQ		제약	N	N	N	N		N	17120	170	2	1.00	18841090	1113	1.40	16910	17120	16800	22000	11870	16950	16928.20	9.43	0	-132	17930	17440	17160	16670	16390	17300	16530	43	5050	500	11860	10	1	8695700	1489	26.67	2.42	12	0.01	642.00	7085.00	19150	20240717	-10.60	11200	20231031	52.86	19150	-10.60	20240717	12090	41.60	20240206	19150	-10.60	20240717	11200	52.86	20231031	2.72	N	251120	500	43 억		820360	N	N	0	N	00	N
50	20240723	161011	57	100.00	KOSDAQ		제약	N	N	N	N		N	16950	70	2	0.41	1355337090	78430	133.78	17030	17650	16880	21900	11820	16880	17284.31	9.42	0	1518	17753	17316	16963	16526	16173	17535	16745	43	5020	500	11810	10	1	8695700	1474	26.40	2.39	12	0.90	642.00	7085.00	19150	20240717	-11.49	11200	20231031	51.34	19150	-11.49	20240717	12090	40.20	20240206	19150	-11.49	20240717	11200	51.34	20231031	2.80	N	251120	500	43 억		818711	N	N	0	N	00	N
51	20240723	151034	57	100.00	KOSDAQ		제약	N	N	N	N		N	17030	150	2	0.89	1308483370	75670	129.07	17030	17650	16880	21900	11820	16880	17291.97	9.42	0	1640	17753	17316	16963	16526	16173	17535	16745	43	5020	500	11810	10	1	8695700	1481	26.53	2.40	12	0.87	642.00	7085.00	19150	20240717	-11.07	11200	20231031	52.05	19150	-11.07	20240717	12090	40.86	20240206	19150	-11.07	20240717	11200	52.05	20231031	2.80	N	251120	500	43 억		818711	N	N	0	N	00	N
52	20240723	141013	57	100.00	KOSDAQ		제약	N	N	N	N		N	17010	130	2	0.77	1231534260	71154	121.37	17030	17650	16880	21900	11820	16880	17308.01	9.42	0	1731	17753	17316	16963	16526	16173	17535	16745	43	5020	500	11810	10	1	8695700	1479	26.50	2.40	12	0.82	642.00	7085.00	19150	20240717	-11.17	11200	20231031	51.88	19150	-11.17	20240717	12090	40.69	20240206	19150	-11.17	20240717	11200	51.88	20231031	2.80	N	251120	500	43 억		818711	N	N	0	N	00	N
53	20240723	131010	57	100.00	KOSDAQ		제약	N	N	N	N		N	17160	280	2	1.66	1112940500	64184	109.48	17030	17650	17030	21900	11820	16880	17339.84	9.42	0	3041	17753	17316	16963	16526	16173	17535	16745	43	5020	500	11810	10	1	8695700	1492	26.73	2.42	12	0.74	642.00	7085.00	19150	20240717	-10.39	11200	20231031	53.21	19150	-10.39	20240717	12090	41.94	20240206	19150	-10.39	20240717	11200	53.21	20231031	2.80	N	251120	500	43 억		818711	N	N	0	N	00	N
54	20240723	121017	57	100.00	KOSDAQ		제약	N	N	N	N		N	17280	400	2	2.37	976192240	56204	95.87	17030	17650	17030	21900	11820	16880	17368.73	9.42	0	6145	17753	17316	16963	16526	16173	17535	16745	43	5020	500	11810	10	1	8695700	1503	26.92	2.44	12	0.65	642.00	7085.00	19150	20240717	-9.77	11200	20231031	54.29	19150	-9.77	20240717	12090	42.93	20240206	19150	-9.77	20240717	11200	54.29	20231031	2.80	N	251120	500	43 억		818711	N	N	0	N	00	N
55	20240723	111016	57	100.00	KOSDAQ		제약	N	N	N	N		N	17190	310	2	1.84	888892010	51136	87.23	17030	17650	17030	21900	11820	16880	17382.90	9.42	0	6555	17753	17316	16963	16526	16173	17535	16745	43	5020	500	11810	10	1	8695700	1495	26.78	2.43	12	0.59	642.00	7085.00	19150	20240717	-10.23	11200	20231031	53.48	19150	-10.23	20240717	12090	42.18	20240206	19150	-10.23	20240717	11200	53.48	20231031	2.80	N	251120	500	43 억		818711	N	N	0	N	00	N
56	20240723	101011	57	100.00	KOSDAQ		제약	N	N	N	N		N	17300	420	2	2.49	805866720	46310	78.99	17030	17650	17030	21900	11820	16880	17401.57	9.42	0	7109	17753	17316	16963	16526	16173	17535	16745	43	5020	500	11810	10	1	8695700	1504	26.95	2.44	12	0.53	642.00	7085.00	19150	20240717	-9.66	11200	20231031	54.46	19150	-9.66	20240717	12090	43.09	20240206	19150	-9.66	20240717	11200	54.46	20231031	2.80	N	251120	500	43 억		818711	N	N	0	N	00	N
57	20240723	091022	57	100.00	KOSDAQ		제약	N	N	N	N		N	17390	510	2	3.02	124524670	7209	12.30	17030	17460	17030	21900	11820	16880	17273.50	9.42	0	2017	17753	17316	16963	16526	16173	17535	16745	43	5020	500	11810	10	1	8695700	1512	27.09	2.45	12	0.08	642.00	7085.00	19150	20240717	-9.19	11200	20231031	55.27	19150	-9.19	20240717	12090	43.84	20240206	19150	-9.19	20240717	11200	55.27	20231031	2.80	N	251120	500	43 억		818711	N	N	0	N	00	N
58	20240722	161006	57	100.00	KOSDAQ		제약	N	N	N	N		N	16880	100	2	0.60	991803080	58224	96.63	16770	17400	16610	21800	11750	16780	17035.08	9.46	0	-3682	17400	17090	16580	16270	15760	17245	16425	43	5020	500	11740	10	1	8695700	1468	26.29	2.38	12	0.67	642.00	7085.00	19150	20240717	-11.85	11200	20231031	50.71	19150	-11.85	20240717	12090	39.62	20240206	19150	-11.85	20240717	11200	50.71	20231031	2.70	N	251120	500	43 억		822356	N	N	0	N	00	N
59	20240722	151014	57	100.00	KOSDAQ		제약	N	N	N	N		N	16850	70	2	0.42	967887280	56806	94.28	16770	17400	16610	21800	11750	16780	17038.47	9.46	0	-3778	17400	17090	16580	16270	15760	17245	16425	43	5020	500	11740	10	1	8695700	1465	26.25	2.38	12	0.65	642.00	7085.00	19150	20240717	-12.01	11200	20231031	50.45	19150	-12.01	20240717	12090	39.37	20240206	19150	-12.01	20240717	11200	50.45	20231031	2.70	N	251120	500	43 억		822356	N	N	0	N	00	N
60	20240722	141021	57	100.00	KOSDAQ		제약	N	N	N	N		N	16780	0	3	0.00	895245120	52472	87.08	16770	17400	16610	21800	11750	16780	17061.39	9.46	0	-6050	17400	17090	16580	16270	15760	17245	16425	43	5020	500	11740	10	1	8695700	1459	26.14	2.37	12	0.60	642.00	7085.00	19150	20240717	-12.38	11200	20231031	49.82	19150	-12.38	20240717	12090	38.79	20240206	19150	-12.38	20240717	11200	49.82	20231031	2.70	N	251120	500	43 억		822356	N	N	0	N	00	N
61	20240722	131016	57	100.00	KOSDAQ		제약	N	N	N	N		N	16850	70	2	0.42	847591020	49648	82.40	16770	17400	16610	21800	11750	16780	17072.01	9.46	0	-5533	17400	17090	16580	16270	15760	17245	16425	43	5020	500	11740	10	1	8695700	1465	26.25	2.38	12	0.57	642.00	7085.00	19150	20240717	-12.01	11200	20231031	50.45	19150	-12.01	20240717	12090	39.37	20240206	19150	-12.01	20240717	11200	50.45	20231031	2.70	N	251120	500	43 억		822356	N	N	0	N	00	N
62	20240722	121013	57	100.00	KOSDAQ		제약	N	N	N	N		N	16700	-80	5	-0.48	800157980	46833	77.72	16770	17400	16610	21800	11750	16780	17085.35	9.46	0	-5460	17400	17090	16580	16270	15760	17245	16425	43	5020	500	11740	10	1	8695700	1452	26.01	2.36	12	0.54	642.00	7085.00	19150	20240717	-12.79	11200	20231031	49.11	19150	-12.79	20240717	12090	38.13	20240206	19150	-12.79	20240717	11200	49.11	20231031	2.70	N	251120	500	43 억		822356	N	N	0	N	00	N
63	20240722	111013	57	100.00	KOSDAQ		제약	N	N	N	N		N	17070	290	2	1.73	679538750	39650	65.80	16770	17400	16610	21800	11750	16780	17138.43	9.46	0	-6318	17400	17090	16580	16270	15760	17245	16425	43	5020	500	11740	10	1	8695700	1484	26.59	2.41	12	0.46	642.00	7085.00	19150	20240717	-10.86	11200	20231031	52.41	19150	-10.86	20240717	12090	41.19	20240206	19150	-10.86	20240717	11200	52.41	20231031	2.70	N	251120	500	43 억		822356	N	N	0	N	00	N
64	20240722	101013	57	100.00	KOSDAQ		제약	N	N	N	N		N	17140	360	2	2.15	514810540	30002	49.79	16770	17400	16610	21800	11750	16780	17159.21	9.46	0	-803	17400	17090	16580	16270	15760	17245	16425	43	5020	500	11740	10	1	8695700	1490	26.70	2.42	12	0.35	642.00	7085.00	19150	20240717	-10.50	11200	20231031	53.04	19150	-10.50	20240717	12090	41.77	20240206	19150	-10.50	20240717	11200	53.04	20231031	2.70	N	251120	500	43 억		822356	N	N	0	N	00	N
65	20240722	091016	57	100.00	KOSDAQ		제약	N	N	N	N		N	16800	20	2	0.12	48966240	2929	4.86	16770	16880	16610	21800	11750	16780	16717.73	9.46	0	61	17400	17090	16580	16270	15760	17245	16425	43	5020	500	11740	10	1	8695700	1461	26.17	2.37	12	0.03	642.00	7085.00	19150	20240717	-12.27	11200	20231031	50.00	19150	-12.27	20240717	12090	38.96	20240206	19150	-12.27	20240717	11200	50.00	20231031	2.70	N	251120	500	43 억		822356	N	N	0	N	00	N
66	20240719	160946	57	100.00	KOSDAQ		제약	N	N	N	N		N	16780	590	2	3.64	981666350	59061	62.69	16200	16890	16070	21000	11340	16190	16621.22	9.37	0	7094	17096	16642	16336	15882	15576	16490	15730	43	4810	500	11330	10	1	8695700	1459	26.14	2.37	12	0.68	642.00	7085.00	19150	20240717	-12.38	11200	20231031	49.82	19150	-12.38	20240717	12090	38.79	20240206	19150	-12.38	20240717	11200	49.82	20231031	2.56	N	251120	500	43 억		815192	N	N	0	N	00	N
67	20240719	150958	57	100.00	KOSDAQ		제약	N	N	N	N		N	16780	590	2	3.64	933463250	56180	59.63	16200	16890	16070	21000	11340	16190	16615.58	9.37	0	6235	17096	16642	16336	15882	15576	16490	15730	43	4810	500	11330	10	1	8695700	1459	26.14	2.37	12	0.65	642.00	7085.00	19150	20240717	-12.38	11200	20231031	49.82	19150	-12.38	20240717	12090	38.79	20240206	19150	-12.38	20240717	11200	49.82	20231031	2.56	N	251120	500	43 억		815192	N	N	0	N	00	N
68	20240719	141000	57	100.00	KOSDAQ		제약	N	N	N	N		N	16720	530	2	3.27	793938390	47850	50.79	16200	16890	16070	21000	11340	16190	16592.23	9.37	0	5770	17096	16642	16336	15882	15576	16490	15730	43	4810	500	11330	10	1	8695700	1454	26.04	2.36	12	0.55	642.00	7085.00	19150	20240717	-12.69	11200	20231031	49.29	19150	-12.69	20240717	12090	38.30	20240206	19150	-12.69	20240717	11200	49.29	20231031	2.56	N	251120	500	43 억		815192	N	N	0	N	00	N
69	20240719	130951	57	100.00	KOSDAQ		제약	N	N	N	N		N	16510	320	2	1.98	668443880	40312	42.79	16200	16890	16070	21000	11340	16190	16581.76	9.37	0	4511	17096	16642	16336	15882	15576	16490	15730	43	4810	500	11330	10	1	8695700	1436	25.72	2.33	12	0.46	642.00	7085.00	19150	20240717	-13.79	11200	20231031	47.41	19150	-13.79	20240717	12090	36.56	20240206	19150	-13.79	20240717	11200	47.41	20231031	2.56	N	251120	500	43 억		815192	N	N	0	N	00	N
70	20240719	120949	57	100.00	KOSDAQ		제약	N	N	N	N		N	16570	380	2	2.35	590862260	35593	37.78	16200	16890	16070	21000	11340	16190	16600.52	9.37	0	3709	17096	16642	16336	15882	15576	16490	15730	43	4810	500	11330	10	1	8695700	1441	25.81	2.34	12	0.41	642.00	7085.00	19150	20240717	-13.47	11200	20231031	47.95	19150	-13.47	20240717	12090	37.06	20240206	19150	-13.47	20240717	11200	47.95	20231031	2.56	N	251120	500	43 억		815192	N	N	0	N	00	N
71	20240719	111000	57	100.00	KOSDAQ		제약	N	N	N	N		N	16720	530	2	3.27	513444050	30913	32.81	16200	16890	16070	21000	11340	16190	16609.32	9.37	0	2519	17096	16642	16336	15882	15576	16490	15730	43	4810	500	11330	10	1	8695700	1454	26.04	2.36	12	0.36	642.00	7085.00	19150	20240717	-12.69	11200	20231031	49.29	19150	-12.69	20240717	12090	38.30	20240206	19150	-12.69	20240717	11200	49.29	20231031	2.56	N	251120	500	43 억		815192	N	N	0	N	00	N
72	20240719	100933	57	100.00	KOSDAQ		제약	N	N	N	N		N	16650	460	2	2.84	328548370	19859	21.08	16200	16820	16070	21000	11340	16190	16544.05	9.37	0	5276	17096	16642	16336	15882	15576	16490	15730	43	4810	500	11330	10	1	8695700	1448	25.93	2.35	12	0.23	642.00	7085.00	19150	20240717	-13.05	11200	20231031	48.66	19150	-13.05	20240717	12090	37.72	20240206	19150	-13.05	20240717	11200	48.66	20231031	2.56	N	251120	500	43 억		815192	N	N	0	N	00	N
73	20240719	091003	57	100.00	KOSDAQ		제약	N	N	N	N		N	16150	-40	5	-0.25	29726280	1840	1.95	16200	16210	16070	21000	11340	16190	16155.59	9.37	0	325	17096	16642	16336	15882	15576	16490	15730	43	4810	500	11330	10	1	8695700	1404	25.16	2.28	12	0.02	642.00	7085.00	19150	20240717	-15.67	11200	20231031	44.20	19150	-15.67	20240717	12090	33.58	20240206	19150	-15.67	20240717	11200	44.20	20231031	2.56	N	251120	500	43 억		815192	N	N	0	N	00	N
74	20240718	160941	57	100.00	KOSDAQ		제약	N	N	N	N		N	16190	-850	5	-4.99	1516119650	93408	10.53	16790	16790	16030	22150	11930	17040	16231.15	9.44	0	-5061	20166	18602	17586	16022	15006	19385	16805	43	5110	500	11920	10	1	8695700	1408	25.22	2.29	12	1.07	642.00	7085.00	19150	20240717	-15.46	11200	20231031	44.55	19150	-15.46	20240717	12090	33.91	20240206	19150	-15.46	20240717	11200	44.55	20231031	2.48	N	251120	500	43 억		820452	N	N	0	N	00	N
75	20240718	150950	57	100.00	KOSDAQ		제약	N	N	N	N		N	16240	-800	5	-4.69	1458437000	89848	10.13	16790	16790	16030	22150	11930	17040	16232.26	9.44	0	-5715	20166	18602	17586	16022	15006	19385	16805	43	5110	500	11920	10	1	8695700	1412	25.30	2.29	12	1.03	642.00	7085.00	19150	20240717	-15.20	11200	20231031	45.00	19150	-15.20	20240717	12090	34.33	20240206	19150	-15.20	20240717	11200	45.00	20231031	2.48	N	251120	500	43 억		820452	N	N	0	N	00	N
76	20240718	140942	57	100.00	KOSDAQ		제약	N	N	N	N		N	16240	-800	5	-4.69	1308442110	80583	9.08	16790	16790	16030	22150	11930	17040	16237.19	9.44	0	-6147	20166	18602	17586	16022	15006	19385	16805	43	5110	500	11920	10	1	8695700	1412	25.30	2.29	12	0.93	642.00	7085.00	19150	20240717	-15.20	11200	20231031	45.00	19150	-15.20	20240717	12090	34.33	20240206	19150	-15.20	20240717	11200	45.00	20231031	2.48	N	251120	500	43 억		820452	N	N	0	N	00	N
77	20240718	130944	57	100.00	KOSDAQ		제약	N	N	N	N		N	16400	-640	5	-3.76	1280897400	78888	8.89	16790	16790	16030	22150	11930	17040	16236.90	9.44	0	-5484	20166	18602	17586	16022	15006	19385	16805	43	5110	500	11920	10	1	8695700	1426	25.55	2.31	12	0.91	642.00	7085.00	19150	20240717	-14.36	11200	20231031	46.43	19150	-14.36	20240717	12090	35.65	20240206	19150	-14.36	20240717	11200	46.43	20231031	2.48	N	251120	500	43 억		820452	N	N	0	N	00	N
78	20240718	120944	57	100.00	KOSDAQ		제약	N	N	N	N		N	16280	-760	5	-4.46	1207013680	74367	8.38	16790	16790	16030	22150	11930	17040	16230.49	9.44	0	-5984	20166	18602	17586	16022	15006	19385	16805	43	5110	500	11920	10	1	8695700	1416	25.36	2.30	12	0.86	642.00	7085.00	19150	20240717	-14.99	11200	20231031	45.36	19150	-14.99	20240717	12090	34.66	20240206	19150	-14.99	20240717	11200	45.36	20231031	2.48	N	251120	500	43 억		820452	N	N	0	N	00	N
79	20240718	110951	57	100.00	KOSDAQ		제약	N	N	N	N		N	16110	-930	5	-5.46	1112886630	68561	7.73	16790	16790	16030	22150	11930	17040	16232.05	9.44	0	-6241	20166	18602	17586	16022	15006	19385	16805	43	5110	500	11920	10	1	8695700	1401	25.09	2.27	12	0.79	642.00	7085.00	19150	20240717	-15.87	11200	20231031	43.84	19150	-15.87	20240717	12090	33.25	20240206	19150	-15.87	20240717	11200	43.84	20231031	2.48	N	251120	500	43 억		820452	N	N	0	N	00	N
80	20240718	100952	57	100.00	KOSDAQ		제약	N	N	N	N		N	16120	-920	5	-5.40	919024260	56530	6.37	16790	16790	16070	22150	11930	17040	16257.27	9.44	0	-2681	20166	18602	17586	16022	15006	19385	16805	43	5110	500	11920	10	1	8695700	1402	25.11	2.28	12	0.65	642.00	7085.00	19150	20240717	-15.82	11200	20231031	43.93	19150	-15.82	20240717	12090	33.33	20240206	19150	-15.82	20240717	11200	43.93	20231031	2.48	N	251120	500	43 억		820452	N	N	0	N	00	N
81	20240718	090952	57	100.00	KOSDAQ		제약	N	N	N	N		N	16090	-950	5	-5.58	429904430	26441	2.98	16790	16790	16070	22150	11930	17040	16258.98	9.44	0	-6231	20166	18602	17586	16022	15006	19385	16805	43	5110	500	11920	10	1	8695700	1399	25.06	2.27	12	0.30	642.00	7085.00	19150	20240717	-15.98	11200	20231031	43.66	19150	-15.98	20240717	12090	33.09	20240206	19150	-15.98	20240717	11200	43.66	20231031	2.48	N	251120	500	43 억		820452	N	N	0	N	00	N
82	20240717	161033	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	17040	440	2	2.65	15940448380	885875	1814.57	16590	19150	16570	21550	11620	16600	17995.70	9.66	0	-18815	17120	16860	16340	16080	15560	16990	16210	43	4950	500	11620	10	1	8695700	1482	26.54	2.41	12	10.19	642.00	7085.00	19150	20240717	-11.02	11200	20231031	52.14	19150	-11.02	20240717	12090	40.94	20240206	19150	-11.02	20240717	11200	52.14	20231031	2.55	N	251120	500	43 억		839753	N	N	0	N	00	N
83	20240717	151039	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	16930	330	2	1.99	15794015860	877254	1796.92	16590	19150	16570	21550	11620	16600	18003.93	9.66	0	-17486	17120	16860	16340	16080	15560	16990	16210	43	4950	500	11620	10	1	8695700	1472	26.37	2.39	12	10.09	642.00	7085.00	19150	20240717	-11.59	11200	20231031	51.16	19150	-11.59	20240717	12090	40.03	20240206	19150	-11.59	20240717	11200	51.16	20231031	2.55	N	251120	500	43 억		839753	N	N	0	N	00	N
84	20240717	141035	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	16820	220	2	1.33	15456526400	857223	1755.88	16590	19150	16570	21550	11620	16600	18030.93	9.66	0	-22143	17120	16860	16340	16080	15560	16990	16210	43	4950	500	11620	10	1	8695700	1463	26.20	2.37	12	9.86	642.00	7085.00	19150	20240717	-12.17	11200	20231031	50.18	19150	-12.17	20240717	12090	39.12	20240206	19150	-12.17	20240717	11200	50.18	20231031	2.55	N	251120	500	43 억		839753	N	N	0	N	00	N
85	20240717	131033	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	17150	550	2	3.31	14618998680	807982	1655.02	16590	19150	16570	21550	11620	16600	18093.22	9.66	0	-28038	17120	16860	16340	16080	15560	16990	16210	43	4950	500	11620	10	1	8695700	1491	26.71	2.42	12	9.29	642.00	7085.00	19150	20240717	-10.44	11200	20231031	53.12	19150	-10.44	20240717	12090	41.85	20240206	19150	-10.44	20240717	11200	53.12	20231031	2.55	N	251120	500	43 억		839753	N	N	0	N	00	N
86	20240717	121035	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	18700	2100	2	12.65	10141853230	554579	1135.97	16590	19150	16570	21550	11620	16600	18287.48	9.66	0	-51098	17120	16860	16340	16080	15560	16990	16210	43	4950	500	11620	10	1	8695700	1626	29.13	2.64	12	6.38	642.00	7085.00	19150	20240717	-2.35	11200	20231031	66.96	19150	-2.35	20240717	12090	54.67	20240206	19150	-2.35	20240717	11200	66.96	20231031	2.55	N	251120	500	43 억		839753	N	N	0	N	00	N
87	20240717	111036	57	100.00	KOSDAQ		제약	N	N	N	N		N	16990	390	2	2.35	741902910	44030	90.19	16590	17100	16570	21550	11620	16600	16849.94	9.66	0	-3995	17120	16860	16340	16080	15560	16990	16210	43	4950	500	11620	10	1	8695700	1477	26.46	2.40	12	0.51	642.00	7085.00	17300	20230720	-1.79	11200	20231031	51.70	17100	-0.64	20240717	12090	40.53	20240206	17300	-1.79	20230720	11200	51.70	20231031	2.55	N	251120	500	43 억		839753	N	N	0	N	00	N
88	20240717	101036	57	100.00	KOSDAQ		제약	N	N	N	N		N	16690	90	2	0.54	522516210	30922	63.34	16590	17100	16580	21550	11620	16600	16897.88	9.66	0	-2372	17120	16860	16340	16080	15560	16990	16210	43	4950	500	11620	10	1	8695700	1451	26.00	2.36	12	0.36	642.00	7085.00	17300	20230720	-3.53	11200	20231031	49.02	17100	-2.40	20240717	12090	38.05	20240206	17300	-3.53	20230720	11200	49.02	20231031	2.55	N	251120	500	43 억		839753	N	N	0	N	00	N
89	20240717	090838	57	100.00	KOSDAQ		제약	N	N	N	N		N	16920	320	2	1.93	224633160	13306	27.26	16590	17100	16580	21550	11620	16600	16882.10	9.66	0	4654	17120	16860	16340	16080	15560	16990	16210	43	4950	500	11620	10	1	8695700	1471	26.36	2.39	12	0.15	642.00	7085.00	17300	20230720	-2.20	11200	20231031	51.07	17100	-1.05	20240717	12090	39.95	20240206	17300	-2.20	20230720	11200	51.07	20231031	2.55	N	251120	500	43 억		839753	N	N	0	N	00	N
90	20240716	161037	57	100.00	KOSDAQ		제약	N	N	N	N		N	16600	340	2	2.09	783114880	48469	117.76	16110	16600	15820	21100	11390	16260	16154.28	9.73	0	-7114	17066	16662	16356	15952	15646	16510	15800	43	4840	500	11380	10	1	8695700	1443	25.86	2.34	12	0.56	642.00	7085.00	17300	20230720	-4.05	11200	20231031	48.21	16800	-1.19	20240712	12090	37.30	20240206	17300	-4.05	20230720	11200	48.21	20231031	2.53	N	251120	500	43 억		846326	N	N	0	N	00	N
91	20240716	151049	57	100.00	KOSDAQ		제약	N	N	N	N		N	16450	190	2	1.17	699030930	43370	105.37	16110	16480	15820	21100	11390	16260	16117.84	9.73	0	-6594	17066	16662	16356	15952	15646	16510	15800	43	4840	500	11380	10	1	8695700	1430	25.62	2.32	12	0.50	642.00	7085.00	17300	20230720	-4.91	11200	20231031	46.88	16800	-2.08	20240712	12090	36.06	20240206	17300	-4.91	20230720	11200	46.88	20231031	2.53	N	251120	500	43 억		846326	N	N	0	N	00	N
92	20240716	141044	57	100.00	KOSDAQ		제약	N	N	N	N		N	16090	-170	5	-1.05	584907880	36352	88.32	16110	16410	15820	21100	11390	16260	16090.12	9.73	0	-6103	17066	16662	16356	15952	15646	16510	15800	43	4840	500	11380	10	1	8695700	1399	25.06	2.27	12	0.42	642.00	7085.00	17300	20230720	-6.99	11200	20231031	43.66	16800	-4.23	20240712	12090	33.09	20240206	17300	-6.99	20230720	11200	43.66	20231031	2.53	N	251120	500	43 억		846326	N	N	0	N	00	N
93	20240716	131043	57	100.00	KOSDAQ		제약	N	N	N	N		N	16240	-20	5	-0.12	564379040	35080	85.23	16110	16410	15820	21100	11390	16260	16088.34	9.73	0	-6119	17066	16662	16356	15952	15646	16510	15800	43	4840	500	11380	10	1	8695700	1412	25.30	2.29	12	0.40	642.00	7085.00	17300	20230720	-6.13	11200	20231031	45.00	16800	-3.33	20240712	12090	34.33	20240206	17300	-6.13	20230720	11200	45.00	20231031	2.53	N	251120	500	43 억		846326	N	N	0	N	00	N
94	20240716	121041	57	100.00	KOSDAQ		제약	N	N	N	N		N	16150	-110	5	-0.68	468081700	29119	70.75	16110	16410	15820	21100	11390	16260	16074.79	9.73	0	-6828	17066	16662	16356	15952	15646	16510	15800	43	4840	500	11380	10	1	8695700	1404	25.16	2.28	12	0.33	642.00	7085.00	17300	20230720	-6.65	11200	20231031	44.20	16800	-3.87	20240712	12090	33.58	20240206	17300	-6.65	20230720	11200	44.20	20231031	2.53	N	251120	500	43 억		846326	N	N	0	N	00	N
95	20240716	111042	57	100.00	KOSDAQ		제약	N	N	N	N		N	16220	-40	5	-0.25	429965620	26757	65.01	16110	16410	15820	21100	11390	16260	16069.28	9.73	0	-6132	17066	16662	16356	15952	15646	16510	15800	43	4840	500	11380	10	1	8695700	1410	25.26	2.29	12	0.31	642.00	7085.00	17300	20230720	-6.24	11200	20231031	44.82	16800	-3.45	20240712	12090	34.16	20240206	17300	-6.24	20230720	11200	44.82	20231031	2.53	N	251120	500	43 억		846326	N	N	0	N	00	N
96	20240716	101043	57	100.00	KOSDAQ		제약	N	N	N	N		N	15900	-360	5	-2.21	239848300	14987	36.41	16110	16280	15820	21100	11390	16260	16003.76	9.73	0	-4712	17066	16662	16356	15952	15646	16510	15800	43	4840	500	11380	10	1	8695700	1383	24.77	2.24	12	0.17	642.00	7085.00	17300	20230720	-8.09	11200	20231031	41.96	16800	-5.36	20240712	12090	31.51	20240206	17300	-8.09	20230720	11200	41.96	20231031	2.53	N	251120	500	43 억		846326	N	N	0	N	00	N
97	20240716	091041	57	100.00	KOSDAQ		제약	N	N	N	N		N	16200	-60	5	-0.37	14723580	913	2.22	16110	16280	16110	21100	11390	16260	16126.59	9.73	0	-66	17066	16662	16356	15952	15646	16510	15800	43	4840	500	11380	10	1	8695700	1409	25.23	2.29	12	0.01	642.00	7085.00	17300	20230720	-6.36	11200	20231031	44.64	16800	-3.57	20240712	12090	34.00	20240206	17300	-6.36	20230720	11200	44.64	20231031	2.53	N	251120	500	43 억		846326	N	N	0	N	00	N
98	20240715	161025	57	100.00	KOSDAQ		제약	N	N	N	N		N	16260	-90	5	-0.55	670579880	41119	26.79	16450	16760	16050	21250	11450	16350	16308.28	9.76	0	-2379	17756	17052	16096	15392	14436	17405	15745	43	4900	500	11440	10	1	8695700	1414	25.33	2.29	12	0.47	642.00	7085.00	17300	20230720	-6.01	11200	20231031	45.18	16800	-3.21	20240712	12090	34.49	20240206	17300	-6.01	20230720	11200	45.18	20231031	2.50	N	251120	500	43 억		848682	N	N	0	N	00	N
99	20240715	151033	57	100.00	KOSDAQ		제약	N	N	N	N		N	16220	-130	5	-0.80	645199600	39553	25.77	16450	16760	16050	21250	11450	16350	16312.28	9.76	0	-1753	17756	17052	16096	15392	14436	17405	15745	43	4900	500	11440	10	1	8695700	1410	25.26	2.29	12	0.45	642.00	7085.00	17300	20230720	-6.24	11200	20231031	44.82	16800	-3.45	20240712	12090	34.16	20240206	17300	-6.24	20230720	11200	44.82	20231031	2.50	N	251120	500	43 억		848682	N	N	0	N	00	N
100	20240715	141030	57	100.00	KOSDAQ		제약	N	N	N	N		N	16200	-150	5	-0.92	612570300	37535	24.46	16450	16760	16050	21250	11450	16350	16319.98	9.76	0	-1445	17756	17052	16096	15392	14436	17405	15745	43	4900	500	11440	10	1	8695700	1409	25.23	2.29	12	0.43	642.00	7085.00	17300	20230720	-6.36	11200	20231031	44.64	16800	-3.57	20240712	12090	34.00	20240206	17300	-6.36	20230720	11200	44.64	20231031	2.50	N	251120	500	43 억		848682	N	N	0	N	00	N
101	20240715	131032	57	100.00	KOSDAQ		제약	N	N	N	N		N	16150	-200	5	-1.22	580059150	35515	23.14	16450	16760	16100	21250	11450	16350	16332.79	9.76	0	-1301	17756	17052	16096	15392	14436	17405	15745	43	4900	500	11440	10	1	8695700	1404	25.16	2.28	12	0.41	642.00	7085.00	17300	20230720	-6.65	11200	20231031	44.20	16800	-3.87	20240712	12090	33.58	20240206	17300	-6.65	20230720	11200	44.20	20231031	2.50	N	251120	500	43 억		848682	N	N	0	N	00	N
102	20240715	121031	57	100.00	KOSDAQ		제약	N	N	N	N		N	16170	-180	5	-1.10	549203160	33609	21.90	16450	16760	16120	21250	11450	16350	16340.96	9.76	0	-1137	17756	17052	16096	15392	14436	17405	15745	43	4900	500	11440	10	1	8695700	1406	25.19	2.28	12	0.39	642.00	7085.00	17300	20230720	-6.53	11200	20231031	44.38	16800	-3.75	20240712	12090	33.75	20240206	17300	-6.53	20230720	11200	44.38	20231031	2.50	N	251120	500	43 억		848682	N	N	0	N	00	N
103	20240715	111032	57	100.00	KOSDAQ		제약	N	N	N	N		N	16160	-190	5	-1.16	520653760	31846	20.75	16450	16760	16120	21250	11450	16350	16349.11	9.76	0	-1320	17756	17052	16096	15392	14436	17405	15745	43	4900	500	11440	10	1	8695700	1405	25.17	2.28	12	0.37	642.00	7085.00	17300	20230720	-6.59	11200	20231031	44.29	16800	-3.81	20240712	12090	33.66	20240206	17300	-6.59	20230720	11200	44.29	20231031	2.50	N	251120	500	43 억		848682	N	N	0	N	00	N
104	20240715	101030	57	100.00	KOSDAQ		제약	N	N	N	N		N	16400	50	2	0.31	443451240	27093	17.65	16450	16760	16190	21250	11450	16350	16367.74	9.76	0	-1133	17756	17052	16096	15392	14436	17405	15745	43	4900	500	11440	10	1	8695700	1426	25.55	2.31	12	0.31	642.00	7085.00	17300	20230720	-5.20	11200	20231031	46.43	16800	-2.38	20240712	12090	35.65	20240206	17300	-5.20	20230720	11200	46.43	20231031	2.50	N	251120	500	43 억		848682	N	N	0	N	00	N
105	20240715	091032	57	100.00	KOSDAQ		제약	N	N	N	N		N	16360	10	2	0.06	105053920	6405	4.17	16450	16600	16280	21250	11450	16350	16401.86	9.76	0	-2887	17756	17052	16096	15392	14436	17405	15745	43	4900	500	11440	10	1	8695700	1423	25.48	2.31	12	0.07	642.00	7085.00	17300	20230720	-5.43	11200	20231031	46.07	16800	-2.62	20240712	12090	35.32	20240206	17300	-5.43	20230720	11200	46.07	20231031	2.50	N	251120	500	43 억		848682	N	N	0	N	00	N
106	20240712	161022	57	100.00	KOSDAQ		제약	N	N	N	N		N	16350	1030	2	6.72	2480775660	153211	1126.30	15410	16800	15140	19910	10730	15320	16191.13	9.50	0	23805	15673	15496	15313	15136	14953	15405	15045	43	4590	500	10720	10	1	8695700	1422	25.47	2.31	12	1.76	642.00	7085.00	17300	20230720	-5.49	11200	20231031	45.98	16800	-2.68	20240712	12090	35.24	20240206	17300	-5.49	20230720	11200	45.98	20231031	2.51	N	251120	500	43 억		825723	N	N	0	N	00	N
107	20240712	151030	57	100.00	KOSDAQ		제약	N	N	N	N		N	16200	880	2	5.74	2344335060	144838	1064.75	15410	16800	15140	19910	10730	15320	16185.91	9.50	0	23173	15673	15496	15313	15136	14953	15405	15045	43	4590	500	10720	10	1	8695700	1409	25.23	2.29	12	1.67	642.00	7085.00	17300	20230720	-6.36	11200	20231031	44.64	16800	-3.57	20240712	12090	34.00	20240206	17300	-6.36	20230720	11200	44.64	20231031	2.51	N	251120	500	43 억		825723	N	N	0	N	00	N
108	20240712	141032	57	100.00	KOSDAQ		제약	N	N	N	N		N	15930	610	2	3.98	2174800150	134259	986.98	15410	16800	15140	19910	10730	15320	16198.54	9.50	0	20354	15673	15496	15313	15136	14953	15405	15045	43	4590	500	10720	10	1	8695700	1385	24.81	2.25	12	1.54	642.00	7085.00	17300	20230720	-7.92	11200	20231031	42.23	16800	-5.18	20240712	12090	31.76	20240206	17300	-7.92	20230720	11200	42.23	20231031	2.51	N	251120	500	43 억		825723	N	N	0	N	00	N
109	20240712	131026	57	100.00	KOSDAQ		제약	N	N	N	N		N	15870	550	2	3.59	2127095620	131261	964.94	15410	16800	15140	19910	10730	15320	16205.08	9.50	0	20077	15673	15496	15313	15136	14953	15405	15045	43	4590	500	10720	10	1	8695700	1380	24.72	2.24	12	1.51	642.00	7085.00	17300	20230720	-8.27	11200	20231031	41.70	16800	-5.54	20240712	12090	31.27	20240206	17300	-8.27	20230720	11200	41.70	20231031	2.51	N	251120	500	43 억		825723	N	N	0	N	00	N
110	20240712	121028	57	100.00	KOSDAQ		제약	N	N	N	N		N	15950	630	2	4.11	1938096130	119371	877.53	15410	16800	15140	19910	10730	15320	16235.90	9.50	0	16478	15673	15496	15313	15136	14953	15405	15045	43	4590	500	10720	10	1	8695700	1387	24.84	2.25	12	1.37	642.00	7085.00	17300	20230720	-7.80	11200	20231031	42.41	16800	-5.06	20240712	12090	31.93	20240206	17300	-7.80	20230720	11200	42.41	20231031	2.51	N	251120	500	43 억		825723	N	N	0	N	00	N
111	20240712	111025	57	100.00	KOSDAQ		제약	N	N	N	N		N	16750	1430	2	9.33	1556462440	95824	704.43	15410	16800	15140	19910	10730	15320	16242.93	9.50	0	14614	15673	15496	15313	15136	14953	15405	15045	43	4590	500	10720	10	1	8695700	1457	26.09	2.36	12	1.10	642.00	7085.00	17300	20230720	-3.18	11200	20231031	49.55	16800	-0.30	20240712	12090	38.54	20240206	17300	-3.18	20230720	11200	49.55	20231031	2.51	N	251120	500	43 억		825723	N	N	0	N	00	N
112	20240712	101026	57	100.00	KOSDAQ		제약	N	N	N	N		N	16150	830	2	5.42	537242990	33900	249.21	15410	16170	15140	19910	10730	15320	15847.88	9.50	0	9044	15673	15496	15313	15136	14953	15405	15045	43	4590	500	10720	10	1	8695700	1404	25.16	2.28	12	0.39	642.00	7085.00	17300	20230720	-6.65	11200	20231031	44.20	16170	-0.12	20240712	12090	33.58	20240206	17300	-6.65	20230720	11200	44.20	20231031	2.51	N	251120	500	43 억		825723	N	N	0	N	00	N
113	20240712	091023	57	100.00	KOSDAQ		제약	N	N	N	N		N	15320	0	3	0.00	10156870	662	4.87	15410	15410	15140	19910	10730	15320	15342.70	9.50	0	-266	15673	15496	15313	15136	14953	15405	15045	43	4590	500	10720	10	1	8695700	1332	23.86	2.16	12	0.01	642.00	7085.00	17300	20230720	-11.45	11200	20231031	36.79	15990	-4.19	20240626	12090	26.72	20240206	17300	-11.45	20230720	11200	36.79	20231031	2.51	N	251120	500	43 억		825723	N	N	0	N	00	N
114	20240711	161019	57	100.00	KOSDAQ		제약	N	N	N	N		N	15320	40	2	0.26	204792400	13366	53.40	15480	15490	15130	19860	10700	15280	15321.89	9.53	0	-2954	15533	15406	15153	15026	14773	15470	15090	43	4580	500	10690	10	1	8695700	1332	23.86	2.16	12	0.15	642.00	7085.00	17300	20230720	-11.45	11200	20231031	36.79	15990	-4.19	20240626	12090	26.72	20240206	17300	-11.45	20230720	11200	36.79	20231031	2.57	N	251120	500	43 억		828763	N	N	0	N	00	N
115	20240711	151025	57	100.00	KOSDAQ		제약	N	N	N	N		N	15250	-30	5	-0.20	196893010	12849	51.33	15480	15490	15130	19860	10700	15280	15323.61	9.53	0	-2800	15533	15406	15153	15026	14773	15470	15090	43	4580	500	10690	10	1	8695700	1326	23.75	2.15	12	0.15	642.00	7085.00	17300	20230720	-11.85	11200	20231031	36.16	15990	-4.63	20240626	12090	26.14	20240206	17300	-11.85	20230720	11200	36.16	20231031	2.57	N	251120	500	43 억		828763	N	N	0	N	00	N
116	20240711	141026	57	100.00	KOSDAQ		제약	N	N	N	N		N	15200	-80	5	-0.52	192226370	12543	50.11	15480	15490	15130	19860	10700	15280	15325.39	9.53	0	-2787	15533	15406	15153	15026	14773	15470	15090	43	4580	500	10690	10	1	8695700	1322	23.68	2.15	12	0.14	642.00	7085.00	17300	20230720	-12.14	11200	20231031	35.71	15990	-4.94	20240626	12090	25.72	20240206	17300	-12.14	20230720	11200	35.71	20231031	2.57	N	251120	500	43 억		828763	N	N	0	N	00	N
117	20240711	131024	57	100.00	KOSDAQ		제약	N	N	N	N		N	15360	80	2	0.52	184967900	12067	48.21	15480	15490	15130	19860	10700	15280	15328.41	9.53	0	-2760	15533	15406	15153	15026	14773	15470	15090	43	4580	500	10690	10	1	8695700	1336	23.93	2.17	12	0.14	642.00	7085.00	17300	20230720	-11.21	11200	20231031	37.14	15990	-3.94	20240626	12090	27.05	20240206	17300	-11.21	20230720	11200	37.14	20231031	2.57	N	251120	500	43 억		828763	N	N	0	N	00	N
118	20240711	121024	57	100.00	KOSDAQ		제약	N	N	N	N		N	15380	100	2	0.65	113474280	7386	29.51	15480	15490	15250	19860	10700	15280	15363.43	9.53	0	-1849	15533	15406	15153	15026	14773	15470	15090	43	4580	500	10690	10	1	8695700	1337	23.96	2.17	12	0.08	642.00	7085.00	17300	20230720	-11.10	11200	20231031	37.32	15990	-3.81	20240626	12090	27.21	20240206	17300	-11.10	20230720	11200	37.32	20231031	2.57	N	251120	500	43 억		828763	N	N	0	N	00	N
119	20240711	111019	57	100.00	KOSDAQ		제약	N	N	N	N		N	15420	140	2	0.92	98240010	6394	25.54	15480	15490	15250	19860	10700	15280	15364.41	9.53	0	-1933	15533	15406	15153	15026	14773	15470	15090	43	4580	500	10690	10	1	8695700	1341	24.02	2.18	12	0.07	642.00	7085.00	17300	20230720	-10.87	11200	20231031	37.68	15990	-3.56	20240626	12090	27.54	20240206	17300	-10.87	20230720	11200	37.68	20231031	2.57	N	251120	500	43 억		828763	N	N	0	N	00	N
120	20240711	101022	57	100.00	KOSDAQ		제약	N	N	N	N		N	15390	110	2	0.72	70350930	4582	18.30	15480	15490	15250	19860	10700	15280	15353.76	9.53	0	-1737	15533	15406	15153	15026	14773	15470	15090	43	4580	500	10690	10	1	8695700	1338	23.97	2.17	12	0.05	642.00	7085.00	17300	20230720	-11.04	11200	20231031	37.41	15990	-3.75	20240626	12090	27.30	20240206	17300	-11.04	20230720	11200	37.41	20231031	2.57	N	251120	500	43 억		828763	N	N	0	N	00	N
121	20240711	091019	57	100.00	KOSDAQ		제약	N	N	N	N		N	15290	10	2	0.07	32257900	2093	8.36	15480	15490	15260	19860	10700	15280	15412.28	9.53	0	-1059	15533	15406	15153	15026	14773	15470	15090	43	4580	500	10690	10	1	8695700	1330	23.82	2.16	12	0.02	642.00	7085.00	17300	20230720	-11.62	11200	20231031	36.52	15990	-4.38	20240626	12090	26.47	20240206	17300	-11.62	20230720	11200	36.52	20231031	2.57	N	251120	500	43 억		828763	N	N	0	N	00	N
122	20240710	161015	57	100.00	KOSDAQ		제약	N	N	N	N		N	15280	300	2	2.00	375947010	25032	110.79	15090	15280	14900	19470	10490	14980	15017.89	9.53	0	244	15480	15230	15040	14790	14600	15135	14695	43	4490	500	10480	10	1	8695700	1329	23.80	2.16	12	0.29	642.00	7085.00	17300	20230720	-11.68	11200	20231031	36.43	15990	-4.44	20240626	12090	26.39	20240206	17300	-11.68	20230720	11200	36.43	20231031	2.57	N	251120	500	43 억		828509	N	N	0	N	00	N
123	20240710	151019	57	100.00	KOSDAQ		제약	N	N	N	N		N	15060	80	2	0.53	334079400	22275	98.58	15090	15120	14900	19470	10490	14980	14997.95	9.53	0	113	15480	15230	15040	14790	14600	15135	14695	43	4490	500	10480	10	1	8695700	1310	23.46	2.13	12	0.26	642.00	7085.00	17300	20230720	-12.95	11200	20231031	34.46	15990	-5.82	20240626	12090	24.57	20240206	17300	-12.95	20230720	11200	34.46	20231031	2.57	N	251120	500	43 억		828509	N	N	0	N	00	N
124	20240710	141019	57	100.00	KOSDAQ		제약	N	N	N	N		N	15040	60	2	0.40	311015980	20743	91.80	15090	15120	14900	19470	10490	14980	14993.78	9.53	0	51	15480	15230	15040	14790	14600	15135	14695	43	4490	500	10480	10	1	8695700	1308	23.43	2.12	12	0.24	642.00	7085.00	17300	20230720	-13.06	11200	20231031	34.29	15990	-5.94	20240626	12090	24.40	20240206	17300	-13.06	20230720	11200	34.29	20231031	2.57	N	251120	500	43 억		828509	N	N	0	N	00	N
125	20240710	131018	57	100.00	KOSDAQ		제약	N	N	N	N		N	14970	-10	5	-0.07	265595800	17718	78.42	15090	15120	14900	19470	10490	14980	14990.17	9.53	0	-1370	15480	15230	15040	14790	14600	15135	14695	43	4490	500	10480	10	1	8695700	1302	23.32	2.11	12	0.20	642.00	7085.00	17300	20230720	-13.47	11200	20231031	33.66	15990	-6.38	20240626	12090	23.82	20240206	17300	-13.47	20230720	11200	33.66	20231031	2.57	N	251120	500	43 억		828509	N	N	0	N	00	N
126	20240710	121017	57	100.00	KOSDAQ		제약	N	N	N	N		N	15000	20	2	0.13	231113500	15416	68.23	15090	15120	14900	19470	10490	14980	14991.79	9.53	0	-1421	15480	15230	15040	14790	14600	15135	14695	43	4490	500	10480	10	1	8695700	1304	23.36	2.12	12	0.18	642.00	7085.00	17300	20230720	-13.29	11200	20231031	33.93	15990	-6.19	20240626	12090	24.07	20240206	17300	-13.29	20230720	11200	33.93	20231031	2.57	N	251120	500	43 억		828509	N	N	0	N	00	N
127	20240710	111018	57	100.00	KOSDAQ		제약	N	N	N	N		N	15050	70	2	0.47	191478360	12764	56.49	15090	15120	14900	19470	10490	14980	15001.44	9.53	0	226	15480	15230	15040	14790	14600	15135	14695	43	4490	500	10480	10	1	8695700	1309	23.44	2.12	12	0.15	642.00	7085.00	17300	20230720	-13.01	11200	20231031	34.38	15990	-5.88	20240626	12090	24.48	20240206	17300	-13.01	20230720	11200	34.38	20231031	2.57	N	251120	500	43 억		828509	N	N	0	N	00	N
128	20240710	101013	57	100.00	KOSDAQ		제약	N	N	N	N		N	14950	-30	5	-0.20	2813500	187	0.83	15090	15090	14900	19470	10490	14980	15045.45	9.53	0	-37	15480	15230	15040	14790	14600	15135	14695	43	4490	500	10480	10	1	8695700	1300	23.29	2.11	12	0.00	642.00	7085.00	17300	20230720	-13.58	11200	20231031	33.48	15990	-6.50	20240626	12090	23.66	20240206	17300	-13.58	20230720	11200	33.48	20231031	2.57	N	251120	500	43 억		828509	N	N	0	N	00	N
129	20240710	091019	57	100.00	KOSDAQ		제약	N	N	N	N		N	15060	80	2	0.53	1899530	126	0.56	15090	15090	14900	19470	10490	14980	15075.63	9.53	0	-32	15480	15230	15040	14790	14600	15135	14695	43	4490	500	10480	10	1	8695700	1310	23.46	2.13	12	0.00	642.00	7085.00	17300	20230720	-12.95	11200	20231031	34.46	15990	-5.82	20240626	12090	24.57	20240206	17300	-12.95	20230720	11200	34.46	20231031	2.57	N	251120	500	43 억		828509	N	N	0	N	00	N
130	20240709	161012	57	100.00	KOSDAQ		제약	N	N	N	N		N	14980	-270	5	-1.77	338825540	22584	67.87	15240	15290	14850	19820	10680	15250	15002.86	9.54	0	-803	15630	15440	15150	14960	14670	15535	15055	43	4570	500	10670	10	1	8695700	1303	23.33	2.11	12	0.26	642.00	7085.00	17300	20230720	-13.41	11200	20231031	33.75	15990	-6.32	20240626	12090	23.90	20240206	17300	-13.41	20230720	11200	33.75	20231031	2.56	N	251120	500	43 억		829274	N	N	0	N	00	N
131	20240709	151018	57	100.00	KOSDAQ		제약	N	N	N	N		N	15010	-240	5	-1.57	335170820	22340	67.14	15240	15290	14850	19820	10680	15250	15003.13	9.54	0	-750	15630	15440	15150	14960	14670	15535	15055	43	4570	500	10670	10	1	8695700	1305	23.38	2.12	12	0.26	642.00	7085.00	17300	20230720	-13.24	11200	20231031	34.02	15990	-6.13	20240626	12090	24.15	20240206	17300	-13.24	20230720	11200	34.02	20231031	2.56	N	251120	500	43 억		829274	N	N	0	N	00	N
132	20240709	141017	57	100.00	KOSDAQ		제약	N	N	N	N		N	14910	-340	5	-2.23	273348900	18203	54.71	15240	15290	14890	19820	10680	15250	15016.64	9.54	0	109	15630	15440	15150	14960	14670	15535	15055	43	4570	500	10670	10	1	8695700	1297	23.22	2.10	12	0.21	642.00	7085.00	17300	20230720	-13.82	11200	20231031	33.12	15990	-6.75	20240626	12090	23.33	20240206	17300	-13.82	20230720	11200	33.12	20231031	2.56	N	251120	500	43 억		829274	N	N	0	N	00	N
133	20240709	131020	57	100.00	KOSDAQ		제약	N	N	N	N		N	14960	-290	5	-1.90	244356960	16258	48.86	15240	15290	14920	19820	10680	15250	15029.90	9.54	0	1642	15630	15440	15150	14960	14670	15535	15055	43	4570	500	10670	10	1	8695700	1301	23.30	2.11	12	0.19	642.00	7085.00	17300	20230720	-13.53	11200	20231031	33.57	15990	-6.44	20240626	12090	23.74	20240206	17300	-13.53	20230720	11200	33.57	20231031	2.56	N	251120	500	43 억		829274	N	N	0	N	00	N
134	20240709	121021	57	100.00	KOSDAQ		제약	N	N	N	N		N	14940	-310	5	-2.03	228805950	15217	45.73	15240	15290	14930	19820	10680	15250	15036.15	9.54	0	2558	15630	15440	15150	14960	14670	15535	15055	43	4570	500	10670	10	1	8695700	1299	23.27	2.11	12	0.17	642.00	7085.00	17300	20230720	-13.64	11200	20231031	33.39	15990	-6.57	20240626	12090	23.57	20240206	17300	-13.64	20230720	11200	33.39	20231031	2.56	N	251120	500	43 억		829274	N	N	0	N	00	N
135	20240709	111022	57	100.00	KOSDAQ		제약	N	N	N	N		N	15030	-220	5	-1.44	209987400	13961	41.96	15240	15290	14930	19820	10680	15250	15040.94	9.54	0	3618	15630	15440	15150	14960	14670	15535	15055	43	4570	500	10670	10	1	8695700	1307	23.41	2.12	12	0.16	642.00	7085.00	17300	20230720	-13.12	11200	20231031	34.20	15990	-6.00	20240626	12090	24.32	20240206	17300	-13.12	20230720	11200	34.20	20231031	2.56	N	251120	500	43 억		829274	N	N	0	N	00	N
136	20240709	101018	57	100.00	KOSDAQ		제약	N	N	N	N		N	15190	-60	5	-0.39	62561630	4125	12.40	15240	15290	15090	19820	10680	15250	15166.37	9.54	0	772	15630	15440	15150	14960	14670	15535	15055	43	4570	500	10670	10	1	8695700	1321	23.66	2.14	12	0.05	642.00	7085.00	17300	20230720	-12.20	11200	20231031	35.62	15990	-5.00	20240626	12090	25.64	20240206	17300	-12.20	20230720	11200	35.62	20231031	2.56	N	251120	500	43 억		829274	N	N	0	N	00	N
137	20240709	091015	57	100.00	KOSDAQ		제약	N	N	N	N		N	15280	30	2	0.20	15399710	1013	3.04	15240	15280	15100	19820	10680	15250	15201.89	9.54	0	-168	15630	15440	15150	14960	14670	15535	15055	43	4570	500	10670	10	1	8695700	1329	23.80	2.16	12	0.01	642.00	7085.00	17300	20230720	-11.68	11200	20231031	36.43	15990	-4.44	20240626	12090	26.39	20240206	17300	-11.68	20230720	11200	36.43	20231031	2.56	N	251120	500	43 억		829274	N	N	0	N	00	N
138	20240708	161009	57	100.00	KOSDAQ		제약	N	N	N	N		N	15250	350	2	2.35	502167340	33269	72.55	15050	15340	14860	19370	10430	14900	15094.15	9.48	0	4810	15373	15136	14833	14596	14293	15255	14715	43	4470	500	10430	10	1	8695700	1326	23.75	2.15	12	0.38	642.00	7085.00	17300	20230720	-11.85	11200	20231031	36.16	15990	-4.63	20240626	12090	26.14	20240206	17300	-11.85	20230720	11200	36.16	20231031	2.61	N	251120	500	43 억		824012	N	N	0	N	00	N
139	20240708	151011	57	100.00	KOSDAQ		제약	N	N	N	N		N	15230	330	2	2.21	482294460	31966	69.70	15050	15340	14860	19370	10430	14900	15087.73	9.48	0	4831	15373	15136	14833	14596	14293	15255	14715	43	4470	500	10430	10	1	8695700	1324	23.72	2.15	12	0.37	642.00	7085.00	17300	20230720	-11.97	11200	20231031	35.98	15990	-4.75	20240626	12090	25.97	20240206	17300	-11.97	20230720	11200	35.98	20231031	2.61	N	251120	500	43 억		824012	N	N	0	N	00	N
140	20240708	141014	57	100.00	KOSDAQ		제약	N	N	N	N		N	15100	200	2	1.34	448734620	29751	64.87	15050	15340	14860	19370	10430	14900	15083.01	9.48	0	4669	15373	15136	14833	14596	14293	15255	14715	43	4470	500	10430	10	1	8695700	1313	23.52	2.13	12	0.34	642.00	7085.00	17300	20230720	-12.72	11200	20231031	34.82	15990	-5.57	20240626	12090	24.90	20240206	17300	-12.72	20230720	11200	34.82	20231031	2.61	N	251120	500	43 억		824012	N	N	0	N	00	N
141	20240708	131009	57	100.00	KOSDAQ		제약	N	N	N	N		N	15090	190	2	1.28	412596470	27355	59.65	15050	15340	14860	19370	10430	14900	15083.04	9.48	0	4249	15373	15136	14833	14596	14293	15255	14715	43	4470	500	10430	10	1	8695700	1312	23.50	2.13	12	0.31	642.00	7085.00	17300	20230720	-12.77	11200	20231031	34.73	15990	-5.63	20240626	12090	24.81	20240206	17300	-12.77	20230720	11200	34.73	20231031	2.61	N	251120	500	43 억		824012	N	N	0	N	00	N
142	20240708	121011	57	100.00	KOSDAQ		제약	N	N	N	N		N	15290	390	2	2.62	364636880	24192	52.75	15050	15340	14860	19370	10430	14900	15072.62	9.48	0	3884	15373	15136	14833	14596	14293	15255	14715	43	4470	500	10430	10	1	8695700	1330	23.82	2.16	12	0.28	642.00	7085.00	17300	20230720	-11.62	11200	20231031	36.52	15990	-4.38	20240626	12090	26.47	20240206	17300	-11.62	20230720	11200	36.52	20231031	2.61	N	251120	500	43 억		824012	N	N	0	N	00	N
143	20240708	111008	57	100.00	KOSDAQ		제약	N	N	N	N		N	15080	180	2	1.21	214687620	14309	31.20	15050	15100	14860	19370	10430	14900	15003.68	9.48	0	1393	15373	15136	14833	14596	14293	15255	14715	43	4470	500	10430	10	1	8695700	1311	23.49	2.13	12	0.16	642.00	7085.00	17300	20230720	-12.83	11200	20231031	34.64	15990	-5.69	20240626	12090	24.73	20240206	17300	-12.83	20230720	11200	34.64	20231031	2.61	N	251120	500	43 억		824012	N	N	0	N	00	N
144	20240708	101009	57	100.00	KOSDAQ		제약	N	N	N	N		N	15080	180	2	1.21	114400600	7642	16.66	15050	15090	14860	19370	10430	14900	14969.98	9.48	0	993	15373	15136	14833	14596	14293	15255	14715	43	4470	500	10430	10	1	8695700	1311	23.49	2.13	12	0.09	642.00	7085.00	17300	20230720	-12.83	11200	20231031	34.64	15990	-5.69	20240626	12090	24.73	20240206	17300	-12.83	20230720	11200	34.64	20231031	2.61	N	251120	500	43 억		824012	N	N	0	N	00	N
145	20240708	091008	57	100.00	KOSDAQ		제약	N	N	N	N		N	14970	70	2	0.47	32419160	2173	4.74	15050	15060	14860	19370	10430	14900	14919.08	9.48	0	208	15373	15136	14833	14596	14293	15255	14715	43	4470	500	10430	10	1	8695700	1302	23.32	2.11	12	0.02	642.00	7085.00	17300	20230720	-13.47	11200	20231031	33.66	15990	-6.38	20240626	12090	23.82	20240206	17300	-13.47	20230720	11200	33.66	20231031	2.61	N	251120	500	43 억		824012	N	N	0	N	00	N
146	20240705	161003	57	100.00	KOSDAQ		제약	N	N	N	N		N	14900	300	2	2.05	677651310	45859	153.74	14770	15070	14530	18980	10220	14600	14776.84	9.32	0	13974	15106	14852	14666	14412	14226	14760	14320	43	4380	500	10220	10	1	8695700	1296	23.21	2.10	12	0.53	642.00	7085.00	17300	20230720	-13.87	11200	20231031	33.04	15990	-6.82	20240626	12090	23.24	20240206	17300	-13.87	20230720	11200	33.04	20231031	2.65	N	251120	500	43 억		810617	N	N	0	N	00	N
147	20240705	151007	57	100.00	KOSDAQ		제약	N	N	N	N		N	14840	240	2	1.64	656435520	44433	148.96	14770	15070	14530	18980	10220	14600	14773.60	9.32	0	14088	15106	14852	14666	14412	14226	14760	14320	43	4380	500	10220	10	1	8695700	1290	23.12	2.09	12	0.51	642.00	7085.00	17300	20230720	-14.22	11200	20231031	32.50	15990	-7.19	20240626	12090	22.75	20240206	17300	-14.22	20230720	11200	32.50	20231031	2.65	N	251120	500	43 억		810617	N	N	0	N	00	N
148	20240705	141009	57	100.00	KOSDAQ		제약	N	N	N	N		N	14720	120	2	0.82	583971290	39528	132.52	14770	15070	14530	18980	10220	14600	14773.61	9.32	0	13726	15106	14852	14666	14412	14226	14760	14320	43	4380	500	10220	10	1	8695700	1280	22.93	2.08	12	0.45	642.00	7085.00	17300	20230720	-14.91	11200	20231031	31.43	15990	-7.94	20240626	12090	21.75	20240206	17300	-14.91	20230720	11200	31.43	20231031	2.65	N	251120	500	43 억		810617	N	N	0	N	00	N
149	20240705	131006	57	100.00	KOSDAQ		제약	N	N	N	N		N	14670	70	2	0.48	503539780	34028	114.08	14770	15070	14530	18980	10220	14600	14797.81	9.32	0	13647	15106	14852	14666	14412	14226	14760	14320	43	4380	500	10220	10	1	8695700	1276	22.85	2.07	12	0.39	642.00	7085.00	17300	20230720	-15.20	11200	20231031	30.98	15990	-8.26	20240626	12090	21.34	20240206	17300	-15.20	20230720	11200	30.98	20231031	2.65	N	251120	500	43 억		810617	N	N	0	N	00	N
150	20240705	121007	57	100.00	KOSDAQ		제약	N	N	N	N		N	14910	310	2	2.12	382894820	25825	86.58	14770	15070	14530	18980	10220	14600	14826.52	9.32	0	11944	15106	14852	14666	14412	14226	14760	14320	43	4380	500	10220	10	1	8695700	1297	23.22	2.10	12	0.30	642.00	7085.00	17300	20230720	-13.82	11200	20231031	33.12	15990	-6.75	20240626	12090	23.33	20240206	17300	-13.82	20230720	11200	33.12	20231031	2.65	N	251120	500	43 억		810617	N	N	0	N	00	N
151	20240705	111003	57	100.00	KOSDAQ		제약	N	N	N	N		N	14860	260	2	1.78	307214020	20774	69.64	14770	14980	14530	18980	10220	14600	14788.39	9.32	0	11397	15106	14852	14666	14412	14226	14760	14320	43	4380	500	10220	10	1	8695700	1292	23.15	2.10	12	0.24	642.00	7085.00	17300	20230720	-14.10	11200	20231031	32.68	15990	-7.07	20240626	12090	22.91	20240206	17300	-14.10	20230720	11200	32.68	20231031	2.65	N	251120	500	43 억		810617	N	N	0	N	00	N
152	20240705	101004	57	100.00	KOSDAQ		제약	N	N	N	N		N	14910	310	2	2.12	135285750	9217	30.90	14770	14910	14530	18980	10220	14600	14677.85	9.32	0	3248	15106	14852	14666	14412	14226	14760	14320	43	4380	500	10220	10	1	8695700	1297	23.22	2.10	12	0.11	642.00	7085.00	17300	20230720	-13.82	11200	20231031	33.12	15990	-6.75	20240626	12090	23.33	20240206	17300	-13.82	20230720	11200	33.12	20231031	2.65	N	251120	500	43 억		810617	N	N	0	N	00	N
153	20240705	091006	57	100.00	KOSDAQ		제약	N	N	N	N		N	14640	40	2	0.27	7041250	481	1.61	14770	14770	14530	18980	10220	14600	14638.77	9.32	0	-214	15106	14852	14666	14412	14226	14760	14320	43	4380	500	10220	10	1	8695700	1273	22.80	2.07	12	0.01	642.00	7085.00	17300	20230720	-15.38	11200	20231031	30.71	15990	-8.44	20240626	12090	21.09	20240206	17300	-15.38	20230720	11200	30.71	20231031	2.65	N	251120	500	43 억		810617	N	N	0	N	00	N
154	20240704	161000	57	100.00	KOSDAQ		제약	N	N	N	N		N	14600	-10	5	-0.07	436169640	29803	210.40	14620	14920	14480	18990	10230	14610	14635.15	9.31	0	816	14903	14756	14673	14526	14443	14715	14485	43	4380	500	10220	10	1	8695700	1270	22.74	2.06	12	0.34	642.00	7085.00	17300	20230720	-15.61	11200	20231031	30.36	15990	-8.69	20240626	12090	20.76	20240206	17300	-15.61	20230720	11200	30.36	20231031	2.60	N	251120	500	43 억		809801	N	N	0	N	00	N
155	20240704	151004	57	100.00	KOSDAQ		제약	N	N	N	N		N	14600	-10	5	-0.07	361626260	24666	174.13	14620	14920	14510	18990	10230	14610	14660.92	9.31	0	944	14903	14756	14673	14526	14443	14715	14485	43	4380	500	10220	10	1	8695700	1270	22.74	2.06	12	0.28	642.00	7085.00	17300	20230720	-15.61	11200	20231031	30.36	15990	-8.69	20240626	12090	20.76	20240206	17300	-15.61	20230720	11200	30.36	20231031	2.60	N	251120	500	43 억		809801	N	N	0	N	00	N
156	20240704	141003	57	100.00	KOSDAQ		제약	N	N	N	N		N	14720	110	2	0.75	292176280	19915	140.59	14620	14920	14560	18990	10230	14610	14671.17	9.31	0	1046	14903	14756	14673	14526	14443	14715	14485	43	4380	500	10220	10	1	8695700	1280	22.93	2.08	12	0.23	642.00	7085.00	17300	20230720	-14.91	11200	20231031	31.43	15990	-7.94	20240626	12090	21.75	20240206	17300	-14.91	20230720	11200	31.43	20231031	2.60	N	251120	500	43 억		809801	N	N	0	N	00	N
157	20240704	131003	57	100.00	KOSDAQ		제약	N	N	N	N		N	14670	60	2	0.41	289886730	19759	139.49	14620	14920	14560	18990	10230	14610	14671.12	9.31	0	1046	14903	14756	14673	14526	14443	14715	14485	43	4380	500	10220	10	1	8695700	1276	22.85	2.07	12	0.23	642.00	7085.00	17300	20230720	-15.20	11200	20231031	30.98	15990	-8.26	20240626	12090	21.34	20240206	17300	-15.20	20230720	11200	30.98	20231031	2.60	N	251120	500	43 억		809801	N	N	0	N	00	N
158	20240704	121003	57	100.00	KOSDAQ		제약	N	N	N	N		N	14730	120	2	0.82	277494300	18916	133.54	14620	14920	14560	18990	10230	14610	14669.82	9.31	0	1110	14903	14756	14673	14526	14443	14715	14485	43	4380	500	10220	10	1	8695700	1281	22.94	2.08	12	0.22	642.00	7085.00	17300	20230720	-14.86	11200	20231031	31.52	15990	-7.88	20240626	12090	21.84	20240206	17300	-14.86	20230720	11200	31.52	20231031	2.60	N	251120	500	43 억		809801	N	N	0	N	00	N
159	20240704	111001	57	100.00	KOSDAQ		제약	N	N	N	N		N	14860	250	2	1.71	265565030	18107	127.83	14620	14920	14560	18990	10230	14610	14666.43	9.31	0	1141	14903	14756	14673	14526	14443	14715	14485	43	4380	500	10220	10	1	8695700	1292	23.15	2.10	12	0.21	642.00	7085.00	17300	20230720	-14.10	11200	20231031	32.68	15990	-7.07	20240626	12090	22.91	20240206	17300	-14.10	20230720	11200	32.68	20231031	2.60	N	251120	500	43 억		809801	N	N	0	N	00	N
160	20240704	101001	57	100.00	KOSDAQ		제약	N	N	N	N		N	14600	-10	5	-0.07	181914940	12447	87.87	14620	14730	14560	18990	10230	14610	14615.16	9.31	0	1687	14903	14756	14673	14526	14443	14715	14485	43	4380	500	10220	10	1	8695700	1270	22.74	2.06	12	0.14	642.00	7085.00	17300	20230720	-15.61	11200	20231031	30.36	15990	-8.69	20240626	12090	20.76	20240206	17300	-15.61	20230720	11200	30.36	20231031	2.60	N	251120	500	43 억		809801	N	N	0	N	00	N
161	20240704	091003	57	100.00	KOSDAQ		제약	N	N	N	N		N	14600	-10	5	-0.07	84104380	5755	40.63	14620	14730	14600	18990	10230	14610	14614.14	9.31	0	600	14903	14756	14673	14526	14443	14715	14485	43	4380	500	10220	10	1	8695700	1270	22.74	2.06	12	0.07	642.00	7085.00	17300	20230720	-15.61	11200	20231031	30.36	15990	-8.69	20240626	12090	20.76	20240206	17300	-15.61	20230720	11200	30.36	20231031	2.60	N	251120	500	43 억		809801	N	N	0	N	00	N
162	20240703	160958	57	100.00	KOSDAQ		제약	N	N	N	N		N	14610	-140	5	-0.95	207378590	14164	46.34	14620	14820	14590	19170	10330	14750	14641.24	9.34	0	-2209	15410	15080	14840	14510	14270	14960	14390	43	4420	500	10320	10	1	8695700	1270	22.76	2.06	12	0.16	642.00	7085.00	17300	20230720	-15.55	11200	20231031	30.45	15990	-8.63	20240626	12090	20.84	20240206	17300	-15.55	20230720	11200	30.45	20231031	2.61	N	251120	500	43 억		812010	N	N	0	N	00	N
163	20240703	151001	57	100.00	KOSDAQ		제약	N	N	N	N		N	14680	-70	5	-0.47	198634240	13566	44.38	14620	14820	14590	19170	10330	14750	14642.06	9.34	0	-2132	15410	15080	14840	14510	14270	14960	14390	43	4420	500	10320	10	1	8695700	1277	22.87	2.07	12	0.16	642.00	7085.00	17300	20230720	-15.14	11200	20231031	31.07	15990	-8.19	20240626	12090	21.42	20240206	17300	-15.14	20230720	11200	31.07	20231031	2.61	N	251120	500	43 억		812010	N	N	0	N	00	N
164	20240703	141001	57	100.00	KOSDAQ		제약	N	N	N	N		N	14650	-100	5	-0.68	160517740	10963	35.87	14620	14820	14590	19170	10330	14750	14641.77	9.34	0	-2218	15410	15080	14840	14510	14270	14960	14390	43	4420	500	10320	10	1	8695700	1274	22.82	2.07	12	0.13	642.00	7085.00	17300	20230720	-15.32	11200	20231031	30.80	15990	-8.38	20240626	12090	21.17	20240206	17300	-15.32	20230720	11200	30.80	20231031	2.61	N	251120	500	43 억		812010	N	N	0	N	00	N
165	20240703	131000	57	100.00	KOSDAQ		제약	N	N	N	N		N	14620	-130	5	-0.88	100249840	6839	22.37	14620	14820	14590	19170	10330	14750	14658.55	9.34	0	-2206	15410	15080	14840	14510	14270	14960	14390	43	4420	500	10320	10	1	8695700	1271	22.77	2.06	12	0.08	642.00	7085.00	17300	20230720	-15.49	11200	20231031	30.54	15990	-8.57	20240626	12090	20.93	20240206	17300	-15.49	20230720	11200	30.54	20231031	2.61	N	251120	500	43 억		812010	N	N	0	N	00	N
166	20240703	120959	57	100.00	KOSDAQ		제약	N	N	N	N		N	14700	-50	5	-0.34	74794080	5105	16.70	14620	14820	14590	19170	10330	14750	14651.14	9.34	0	-1991	15410	15080	14840	14510	14270	14960	14390	43	4420	500	10320	10	1	8695700	1278	22.90	2.07	12	0.06	642.00	7085.00	17300	20230720	-15.03	11200	20231031	31.25	15990	-8.07	20240626	12090	21.59	20240206	17300	-15.03	20230720	11200	31.25	20231031	2.61	N	251120	500	43 억		812010	N	N	0	N	00	N
167	20240703	111002	57	100.00	KOSDAQ		제약	N	N	N	N		N	14720	-30	5	-0.20	71270790	4866	15.92	14620	14820	14590	19170	10330	14750	14646.69	9.34	0	-1960	15410	15080	14840	14510	14270	14960	14390	43	4420	500	10320	10	1	8695700	1280	22.93	2.08	12	0.06	642.00	7085.00	17300	20230720	-14.91	11200	20231031	31.43	15990	-7.94	20240626	12090	21.75	20240206	17300	-14.91	20230720	11200	31.43	20231031	2.61	N	251120	500	43 억		812010	N	N	0	N	00	N
168	20240703	101002	57	100.00	KOSDAQ		제약	N	N	N	N		N	14620	-130	5	-0.88	49976510	3412	11.16	14620	14820	14590	19170	10330	14750	14647.28	9.34	0	-1069	15410	15080	14840	14510	14270	14960	14390	43	4420	500	10320	10	1	8695700	1271	22.77	2.06	12	0.04	642.00	7085.00	17300	20230720	-15.49	11200	20231031	30.54	15990	-8.57	20240626	12090	20.93	20240206	17300	-15.49	20230720	11200	30.54	20231031	2.61	N	251120	500	43 억		812010	N	N	0	N	00	N
169	20240703	090959	57	100.00	KOSDAQ		제약	N	N	N	N		N	14810	60	2	0.41	9434900	642	2.10	14620	14820	14620	19170	10330	14750	14696.11	9.34	0	-117	15410	15080	14840	14510	14270	14960	14390	43	4420	500	10320	10	1	8695700	1288	23.07	2.09	12	0.01	642.00	7085.00	17300	20230720	-14.39	11200	20231031	32.23	15990	-7.38	20240626	12090	22.50	20240206	17300	-14.39	20230720	11200	32.23	20231031	2.61	N	251120	500	43 억		812010	N	N	0	N	00	N
170	20240702	160956	57	100.00	KOSDAQ		제약	N	N	N	N		N	14750	-240	5	-1.60	455373570	30563	194.76	14960	15170	14600	19480	10500	14990	14899.50	9.39	0	-4317	15170	15080	14960	14870	14750	15125	14915	43	4490	500	10490	10	1	8695700	1283	22.98	2.08	12	0.35	642.00	7085.00	17650	20230626	-16.43	11200	20231031	31.70	15990	-7.75	20240626	12090	22.00	20240206	17300	-14.74	20230720	11200	31.70	20231031	2.72	N	251120	500	43 억		816325	N	N	0	N	00	N
171	20240702	150957	57	100.00	KOSDAQ		제약	N	N	N	N		N	14600	-390	5	-2.60	415947050	27878	177.65	14960	15170	14600	19480	10500	14990	14920.26	9.39	0	-4234	15170	15080	14960	14870	14750	15125	14915	43	4490	500	10490	10	1	8695700	1270	22.74	2.06	12	0.32	642.00	7085.00	17650	20230626	-17.28	11200	20231031	30.36	15990	-8.69	20240626	12090	20.76	20240206	17300	-15.61	20230720	11200	30.36	20231031	2.72	N	251120	500	43 억		816325	N	N	0	N	00	N
172	20240702	140958	57	100.00	KOSDAQ		제약	N	N	N	N		N	14740	-250	5	-1.67	386081920	25845	164.69	14960	15170	14670	19480	10500	14990	14938.36	9.39	0	-3853	15170	15080	14960	14870	14750	15125	14915	43	4490	500	10490	10	1	8695700	1282	22.96	2.08	12	0.30	642.00	7085.00	17650	20230626	-16.49	11200	20231031	31.61	15990	-7.82	20240626	12090	21.92	20240206	17300	-14.80	20230720	11200	31.61	20231031	2.72	N	251120	500	43 억		816325	N	N	0	N	00	N
173	20240702	130958	57	100.00	KOSDAQ		제약	N	N	N	N		N	14740	-250	5	-1.67	351754110	23510	149.81	14960	15170	14720	19480	10500	14990	14961.89	9.39	0	-3315	15170	15080	14960	14870	14750	15125	14915	43	4490	500	10490	10	1	8695700	1282	22.96	2.08	12	0.27	642.00	7085.00	17650	20230626	-16.49	11200	20231031	31.61	15990	-7.82	20240626	12090	21.92	20240206	17300	-14.80	20230720	11200	31.61	20231031	2.72	N	251120	500	43 억		816325	N	N	0	N	00	N
174	20240702	120959	57	100.00	KOSDAQ		제약	N	N	N	N		N	14790	-200	5	-1.33	329989640	22035	140.41	14960	15170	14720	19480	10500	14990	14975.70	9.39	0	-2260	15170	15080	14960	14870	14750	15125	14915	43	4490	500	10490	10	1	8695700	1286	23.04	2.09	12	0.25	642.00	7085.00	17650	20230626	-16.20	11200	20231031	32.05	15990	-7.50	20240626	12090	22.33	20240206	17300	-14.51	20230720	11200	32.05	20231031	2.72	N	251120	500	43 억		816325	N	N	0	N	00	N
175	20240702	110958	57	100.00	KOSDAQ		제약	N	N	N	N		N	14870	-120	5	-0.80	304969670	20343	129.63	14960	15170	14720	19480	10500	14990	14991.38	9.39	0	-1765	15170	15080	14960	14870	14750	15125	14915	43	4490	500	10490	10	1	8695700	1293	23.16	2.10	12	0.23	642.00	7085.00	17650	20230626	-15.75	11200	20231031	32.77	15990	-7.00	20240626	12090	22.99	20240206	17300	-14.05	20230720	11200	32.77	20231031	2.72	N	251120	500	43 억		816325	N	N	0	N	00	N
176	20240702	100957	57	100.00	KOSDAQ		제약	N	N	N	N		N	14870	-120	5	-0.80	254159590	16910	107.76	14960	15170	14820	19480	10500	14990	15030.14	9.39	0	-88	15170	15080	14960	14870	14750	15125	14915	43	4490	500	10490	10	1	8695700	1293	23.16	2.10	12	0.19	642.00	7085.00	17650	20230626	-15.75	11200	20231031	32.77	15990	-7.00	20240626	12090	22.99	20240206	17300	-14.05	20230720	11200	32.77	20231031	2.72	N	251120	500	43 억		816325	N	N	0	N	00	N
177	20240702	090958	57	100.00	KOSDAQ		제약	N	N	N	N		N	15100	110	2	0.73	18873510	1247	7.95	14960	15170	14950	19480	10500	14990	15135.13	9.39	0	-730	15170	15080	14960	14870	14750	15125	14915	43	4490	500	10490	10	1	8695700	1313	23.52	2.13	12	0.01	642.00	7085.00	17650	20230626	-14.45	11200	20231031	34.82	15990	-5.57	20240626	12090	24.90	20240206	17300	-12.72	20230720	11200	34.82	20231031	2.72	N	251120	500	43 억		816325	N	N	0	N	00	N
178	20240701	160954	57	100.00	KOSDAQ		제약	N	N	N	N		N	14990	-10	5	-0.07	233975050	15669	49.45	14860	15050	14840	19500	10500	15000	14932.35	9.37	0	1758	15520	15260	15100	14840	14680	15180	14760	43	4500	500	10500	10	1	8695700	1303	23.35	2.12	12	0.18	642.00	7085.00	17780	20230623	-15.69	11200	20231031	33.84	15990	-6.25	20240626	12090	23.99	20240206	17300	-13.35	20230720	11200	33.84	20231031	2.66	N	251120	500	43 억		814560	N	N	0	N	00	N
179	20240701	150957	57	100.00	KOSDAQ		제약	N	N	N	N		N	14980	-20	5	-0.13	218299380	14621	46.14	14860	15050	14840	19500	10500	15000	14930.54	9.37	0	1756	15520	15260	15100	14840	14680	15180	14760	43	4500	500	10500	10	1	8695700	1303	23.33	2.11	12	0.17	642.00	7085.00	17780	20230623	-15.75	11200	20231031	33.75	15990	-6.32	20240626	12090	23.90	20240206	17300	-13.41	20230720	11200	33.75	20231031	2.66	N	251120	500	43 억		814560	N	N	0	N	00	N
180	20240701	140955	57	100.00	KOSDAQ		제약	N	N	N	N		N	14980	-20	5	-0.13	210086410	14071	44.41	14860	15050	14840	19500	10500	15000	14930.45	9.37	0	1655	15520	15260	15100	14840	14680	15180	14760	43	4500	500	10500	10	1	8695700	1303	23.33	2.11	12	0.16	642.00	7085.00	17780	20230623	-15.75	11200	20231031	33.75	15990	-6.32	20240626	12090	23.90	20240206	17300	-13.41	20230720	11200	33.75	20231031	2.66	N	251120	500	43 억		814560	N	N	0	N	00	N
181	20240701	130955	57	100.00	KOSDAQ		제약	N	N	N	N		N	14960	-40	5	-0.27	188208830	12610	39.80	14860	15050	14840	19500	10500	15000	14925.36	9.37	0	1656	15520	15260	15100	14840	14680	15180	14760	43	4500	500	10500	10	1	8695700	1301	23.30	2.11	12	0.15	642.00	7085.00	17780	20230623	-15.86	11200	20231031	33.57	15990	-6.44	20240626	12090	23.74	20240206	17300	-13.53	20230720	11200	33.57	20231031	2.66	N	251120	500	43 억		814560	N	N	0	N	00	N
182	20240701	120956	57	100.00	KOSDAQ		제약	N	N	N	N		N	14980	-20	5	-0.13	185904440	12456	39.31	14860	15050	14840	19500	10500	15000	14924.89	9.37	0	1748	15520	15260	15100	14840	14680	15180	14760	43	4500	500	10500	10	1	8695700	1303	23.33	2.11	12	0.14	642.00	7085.00	17780	20230623	-15.75	11200	20231031	33.75	15990	-6.32	20240626	12090	23.90	20240206	17300	-13.41	20230720	11200	33.75	20231031	2.66	N	251120	500	43 억		814560	N	N	0	N	00	N
183	20240701	110953	57	100.00	KOSDAQ		제약	N	N	N	N		N	14980	-20	5	-0.13	175353870	11752	37.09	14860	15050	14840	19500	10500	15000	14921.19	9.37	0	1877	15520	15260	15100	14840	14680	15180	14760	43	4500	500	10500	10	1	8695700	1303	23.33	2.11	12	0.14	642.00	7085.00	17780	20230623	-15.75	11200	20231031	33.75	15990	-6.32	20240626	12090	23.90	20240206	17300	-13.41	20230720	11200	33.75	20231031	2.66	N	251120	500	43 억		814560	N	N	0	N	00	N
184	20240701	100952	57	100.00	KOSDAQ		제약	N	N	N	N		N	14940	-60	5	-0.40	130367840	8739	27.58	14860	15050	14840	19500	10500	15000	14917.94	9.37	0	886	15520	15260	15100	14840	14680	15180	14760	43	4500	500	10500	10	1	8695700	1299	23.27	2.11	12	0.10	642.00	7085.00	17780	20230623	-15.97	11200	20231031	33.39	15990	-6.57	20240626	12090	23.57	20240206	17300	-13.64	20230720	11200	33.39	20231031	2.66	N	251120	500	43 억		814560	N	N	0	N	00	N
185	20240701	090950	57	100.00	KOSDAQ		제약	N	N	N	N		N	14920	-80	5	-0.53	64811100	4349	13.73	14860	15050	14840	19500	10500	15000	14902.53	9.37	0	1744	15520	15260	15100	14840	14680	15180	14760	43	4500	500	10500	10	1	8695700	1297	23.24	2.11	12	0.05	642.00	7085.00	17780	20230623	-16.09	11200	20231031	33.21	15990	-6.69	20240626	12090	23.41	20240206	17300	-13.76	20230720	11200	33.21	20231031	2.66	N	251120	500	43 억		814560	N	N	0	N	00	N