KissMeData/018680/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	160336	57	100.00	KOSDAQ		제약	N	N	N	N		N	3940	5	2	0.13	563108440	142153	167.68	3995	4050	3890	5110	2755	3935	3961.29	0.73	0	10440	4098	4016	3908	3826	3718	3962	3772	58	1175	500	2830	5	1	11659319	459	13.05	1.19	12	1.22	302.00	3308.00	4745	20240717	-16.97	3130	20240625	25.88	4745	-16.97	20240717	3130	25.88	20240625	4745	-16.97	20240717	3130	25.88	20240625	0.02	N	018680	500	58 억		85553	N	N	0	N	00	N
3	20240731	150337	57	100.00	KOSDAQ		제약	N	N	N	N		N	3965	30	2	0.76	538158745	135825	160.22	3995	4050	3890	5110	2755	3935	3962.15	0.73	0	10927	4098	4016	3908	3826	3718	3962	3772	58	1175	500	2830	5	1	11659319	462	13.13	1.20	12	1.16	302.00	3308.00	4745	20240717	-16.44	3130	20240625	26.68	4745	-16.44	20240717	3130	26.68	20240625	4745	-16.44	20240717	3130	26.68	20240625	0.02	N	018680	500	58 억		85553	N	N	0	N	00	N
4	20240731	140339	57	100.00	KOSDAQ		제약	N	N	N	N		N	3895	-40	5	-1.02	500800925	126316	149.00	3995	4050	3890	5110	2755	3935	3964.67	0.73	0	7853	4098	4016	3908	3826	3718	3962	3772	58	1175	500	2830	5	1	11659319	454	12.90	1.18	12	1.08	302.00	3308.00	4745	20240717	-17.91	3130	20240625	24.44	4745	-17.91	20240717	3130	24.44	20240625	4745	-17.91	20240717	3130	24.44	20240625	0.02	N	018680	500	58 억		85553	N	N	0	N	00	N
5	20240731	130338	57	100.00	KOSDAQ		제약	N	N	N	N		N	3960	25	2	0.64	421666320	106087	125.14	3995	4050	3915	5110	2755	3935	3974.73	0.73	0	1257	4098	4016	3908	3826	3718	3962	3772	58	1175	500	2830	5	1	11659319	462	13.11	1.20	12	0.91	302.00	3308.00	4745	20240717	-16.54	3130	20240625	26.52	4745	-16.54	20240717	3130	26.52	20240625	4745	-16.54	20240717	3130	26.52	20240625	0.02	N	018680	500	58 억		85553	N	N	0	N	00	N
6	20240731	120340	57	100.00	KOSDAQ		제약	N	N	N	N		N	3960	25	2	0.64	399240090	100405	118.44	3995	4050	3915	5110	2755	3935	3976.30	0.73	0	2284	4098	4016	3908	3826	3718	3962	3772	58	1175	500	2830	5	1	11659319	462	13.11	1.20	12	0.86	302.00	3308.00	4745	20240717	-16.54	3130	20240625	26.52	4745	-16.54	20240717	3130	26.52	20240625	4745	-16.54	20240717	3130	26.52	20240625	0.02	N	018680	500	58 억		85553	N	N	0	N	00	N
7	20240731	110337	57	100.00	KOSDAQ		제약	N	N	N	N		N	3990	55	2	1.40	348331425	87593	103.32	3995	4050	3915	5110	2755	3935	3976.71	0.73	0	2406	4098	4016	3908	3826	3718	3962	3772	58	1175	500	2830	5	1	11659319	465	13.21	1.21	12	0.75	302.00	3308.00	4745	20240717	-15.91	3130	20240625	27.48	4745	-15.91	20240717	3130	27.48	20240625	4745	-15.91	20240717	3130	27.48	20240625	0.02	N	018680	500	58 억		85553	N	N	0	N	00	N
8	20240731	100337	57	100.00	KOSDAQ		제약	N	N	N	N		N	3955	20	2	0.51	208855315	52675	62.14	3995	4035	3915	5110	2755	3935	3964.99	0.73	0	-1411	4098	4016	3908	3826	3718	3962	3772	58	1175	500	2830	5	1	11659319	461	13.10	1.20	12	0.45	302.00	3308.00	4745	20240717	-16.65	3130	20240625	26.36	4745	-16.65	20240717	3130	26.36	20240625	4745	-16.65	20240717	3130	26.36	20240625	0.02	N	018680	500	58 억		85553	N	N	0	N	00	N
9	20240731	090333	57	100.00	KOSDAQ		제약	N	N	N	N		N	3990	55	2	1.40	84560550	21188	24.99	3995	4035	3940	5110	2755	3935	3991.01	0.73	0	1004	4098	4016	3908	3826	3718	3962	3772	58	1175	500	2830	5	1	11659319	465	13.21	1.21	12	0.18	302.00	3308.00	4745	20240717	-15.91	3130	20240625	27.48	4745	-15.91	20240717	3130	27.48	20240625	4745	-15.91	20240717	3130	27.48	20240625	0.02	N	018680	500	58 억		85553	N	N	0	N	00	N
10	20240730	160328	57	100.00	KOSDAQ		제약	N	N	N	N		N	3935	-15	5	-0.38	321965030	82986	115.94	3990	3990	3800	5130	2765	3950	3879.61	0.80	0	-7876	4076	4012	3936	3872	3796	3975	3835	58	1180	500	2840	5	1	11659319	459	13.03	1.19	12	0.71	302.00	3308.00	4745	20240717	-17.07	3130	20240625	25.72	4745	-17.07	20240717	3130	25.72	20240625	4745	-17.07	20240717	3130	25.72	20240625	0.11	N	018680	500	58 억		93414	N	N	0	N	00	N
11	20240730	150333	57	100.00	KOSDAQ		제약	N	N	N	N		N	3945	-5	5	-0.13	260432885	67298	94.02	3990	3990	3800	5130	2765	3950	3869.85	0.80	0	-6259	4076	4012	3936	3872	3796	3975	3835	58	1180	500	2840	5	1	11659319	460	13.06	1.19	12	0.58	302.00	3308.00	4745	20240717	-16.86	3130	20240625	26.04	4745	-16.86	20240717	3130	26.04	20240625	4745	-16.86	20240717	3130	26.04	20240625	0.11	N	018680	500	58 억		93414	N	N	0	N	00	N
12	20240730	140328	57	100.00	KOSDAQ		제약	N	N	N	N		N	3825	-125	5	-3.16	204982835	52849	73.83	3990	3990	3825	5130	2765	3950	3878.65	0.80	0	-5985	4076	4012	3936	3872	3796	3975	3835	58	1180	500	2840	5	1	11659319	446	12.67	1.16	12	0.45	302.00	3308.00	4745	20240717	-19.39	3130	20240625	22.20	4745	-19.39	20240717	3130	22.20	20240625	4745	-19.39	20240717	3130	22.20	20240625	0.11	N	018680	500	58 억		93414	N	N	0	N	00	N
13	20240730	130334	57	100.00	KOSDAQ		제약	N	N	N	N		N	3855	-95	5	-2.41	166739055	42898	59.93	3990	3990	3835	5130	2765	3950	3886.87	0.80	0	-3778	4076	4012	3936	3872	3796	3975	3835	58	1180	500	2840	5	1	11659319	449	12.76	1.17	12	0.37	302.00	3308.00	4745	20240717	-18.76	3130	20240625	23.16	4745	-18.76	20240717	3130	23.16	20240625	4745	-18.76	20240717	3130	23.16	20240625	0.11	N	018680	500	58 억		93414	N	N	0	N	00	N
14	20240730	120332	57	100.00	KOSDAQ		제약	N	N	N	N		N	3850	-100	5	-2.53	153115945	39367	55.00	3990	3990	3835	5130	2765	3950	3889.45	0.80	0	-1921	4076	4012	3936	3872	3796	3975	3835	58	1180	500	2840	5	1	11659319	449	12.75	1.16	12	0.34	302.00	3308.00	4745	20240717	-18.86	3130	20240625	23.00	4745	-18.86	20240717	3130	23.00	20240625	4745	-18.86	20240717	3130	23.00	20240625	0.11	N	018680	500	58 억		93414	N	N	0	N	00	N
15	20240730	110333	57	100.00	KOSDAQ		제약	N	N	N	N		N	3885	-65	5	-1.65	127101485	32631	45.59	3990	3990	3835	5130	2765	3950	3895.11	0.80	0	-2548	4076	4012	3936	3872	3796	3975	3835	58	1180	500	2840	5	1	11659319	453	12.86	1.17	12	0.28	302.00	3308.00	4745	20240717	-18.12	3130	20240625	24.12	4745	-18.12	20240717	3130	24.12	20240625	4745	-18.12	20240717	3130	24.12	20240625	0.11	N	018680	500	58 억		93414	N	N	0	N	00	N
16	20240730	100334	57	100.00	KOSDAQ		제약	N	N	N	N		N	3915	-35	5	-0.89	86821560	22193	31.01	3990	3990	3860	5130	2765	3950	3912.11	0.80	0	-1054	4076	4012	3936	3872	3796	3975	3835	58	1180	500	2840	5	1	11659319	456	12.96	1.18	12	0.19	302.00	3308.00	4745	20240717	-17.49	3130	20240625	25.08	4745	-17.49	20240717	3130	25.08	20240625	4745	-17.49	20240717	3130	25.08	20240625	0.11	N	018680	500	58 억		93414	N	N	0	N	00	N
17	20240730	090334	57	100.00	KOSDAQ		제약	N	N	N	N		N	3980	30	2	0.76	5837305	1475	2.06	3990	3990	3945	5130	2765	3950	3957.49	0.80	0	-422	4076	4012	3936	3872	3796	3975	3835	58	1180	500	2840	5	1	11659319	464	13.18	1.20	12	0.01	302.00	3308.00	4745	20240717	-16.12	3130	20240625	27.16	4745	-16.12	20240717	3130	27.16	20240625	4745	-16.12	20240717	3130	27.16	20240625	0.11	N	018680	500	58 억		93414	N	N	0	N	00	N
18	20240729	160331	57	100.00	KOSDAQ		제약	N	N	N	N		N	3950	-40	5	-1.00	278874475	71416	52.63	4000	4000	3860	5180	2795	3990	3904.93	0.75	0	5632	4176	4082	3966	3872	3756	4025	3815	58	1190	500	2870	5	1	11659319	461	13.08	1.19	12	0.61	302.00	3308.00	4745	20240717	-16.75	3130	20240625	26.20	4745	-16.75	20240717	3130	26.20	20240625	4745	-16.75	20240717	3130	26.20	20240625	0.11	N	018680	500	58 억		87631	N	N	0	N	00	N
19	20240729	150332	57	100.00	KOSDAQ		제약	N	N	N	N		N	3930	-60	5	-1.50	243445315	62393	45.98	4000	4000	3860	5180	2795	3990	3901.80	0.75	0	5946	4176	4082	3966	3872	3756	4025	3815	58	1190	500	2870	5	1	11659319	458	13.01	1.19	12	0.54	302.00	3308.00	4745	20240717	-17.18	3130	20240625	25.56	4745	-17.18	20240717	3130	25.56	20240625	4745	-17.18	20240717	3130	25.56	20240625	0.11	N	018680	500	58 억		87631	N	N	0	N	00	N
20	20240729	140334	57	100.00	KOSDAQ		제약	N	N	N	N		N	3935	-55	5	-1.38	221170510	56710	41.79	4000	4000	3860	5180	2795	3990	3900.03	0.75	0	5745	4176	4082	3966	3872	3756	4025	3815	58	1190	500	2870	5	1	11659319	459	13.03	1.19	12	0.49	302.00	3308.00	4745	20240717	-17.07	3130	20240625	25.72	4745	-17.07	20240717	3130	25.72	20240625	4745	-17.07	20240717	3130	25.72	20240625	0.11	N	018680	500	58 억		87631	N	N	0	N	00	N
21	20240729	130339	57	100.00	KOSDAQ		제약	N	N	N	N		N	3940	-50	5	-1.25	214823455	55091	40.60	4000	4000	3860	5180	2795	3990	3899.43	0.75	0	5615	4176	4082	3966	3872	3756	4025	3815	58	1190	500	2870	5	1	11659319	459	13.05	1.19	12	0.47	302.00	3308.00	4745	20240717	-16.97	3130	20240625	25.88	4745	-16.97	20240717	3130	25.88	20240625	4745	-16.97	20240717	3130	25.88	20240625	0.11	N	018680	500	58 억		87631	N	N	0	N	00	N
22	20240729	120331	57	100.00	KOSDAQ		제약	N	N	N	N		N	3935	-55	5	-1.38	203274805	52145	38.43	4000	4000	3860	5180	2795	3990	3898.26	0.75	0	5378	4176	4082	3966	3872	3756	4025	3815	58	1190	500	2870	5	1	11659319	459	13.03	1.19	12	0.45	302.00	3308.00	4745	20240717	-17.07	3130	20240625	25.72	4745	-17.07	20240717	3130	25.72	20240625	4745	-17.07	20240717	3130	25.72	20240625	0.11	N	018680	500	58 억		87631	N	N	0	N	00	N
23	20240729	110332	57	100.00	KOSDAQ		제약	N	N	N	N		N	3910	-80	5	-2.01	185635070	47641	35.11	4000	4000	3860	5180	2795	3990	3896.54	0.75	0	4447	4176	4082	3966	3872	3756	4025	3815	58	1190	500	2870	5	1	11659319	456	12.95	1.18	12	0.41	302.00	3308.00	4745	20240717	-17.60	3130	20240625	24.92	4745	-17.60	20240717	3130	24.92	20240625	4745	-17.60	20240717	3130	24.92	20240625	0.11	N	018680	500	58 억		87631	N	N	0	N	00	N
24	20240729	100331	57	100.00	KOSDAQ		제약	N	N	N	N		N	3890	-100	5	-2.51	116961645	29977	22.09	4000	4000	3860	5180	2795	3990	3901.71	0.75	0	1085	4176	4082	3966	3872	3756	4025	3815	58	1190	500	2870	5	1	11659319	454	12.88	1.18	12	0.26	302.00	3308.00	4745	20240717	-18.02	3130	20240625	24.28	4745	-18.02	20240717	3130	24.28	20240625	4745	-18.02	20240717	3130	24.28	20240625	0.11	N	018680	500	58 억		87631	N	N	0	N	00	N
25	20240729	090330	57	100.00	KOSDAQ		제약	N	N	N	N		N	3930	-60	5	-1.50	15586235	3910	2.88	4000	4000	3925	5180	2795	3990	3986.25	0.75	0	-150	4176	4082	3966	3872	3756	4025	3815	58	1190	500	2870	5	1	11659319	458	13.01	1.19	12	0.03	302.00	3308.00	4745	20240717	-17.18	3130	20240625	25.56	4745	-17.18	20240717	3130	25.56	20240625	4745	-17.18	20240717	3130	25.56	20240625	0.11	N	018680	500	58 억		87631	N	N	0	N	00	N
26	20240726	160325	57	100.00	KOSDAQ		제약	N	N	N	N		N	3990	-70	5	-1.72	527096540	133573	66.54	4060	4060	3850	5270	2845	4060	3946.01	0.74	0	1865	4260	4160	4030	3930	3800	4210	3980	58	1210	500	2920	5	1	11659319	465	13.21	1.21	12	1.15	302.00	3308.00	4745	20240717	-15.91	3130	20240625	27.48	4745	-15.91	20240717	3130	27.48	20240625	4745	-15.91	20240717	3130	27.48	20240625	0.11	N	018680	500	58 억		86605	N	N	0	N	00	N
27	20240726	150328	57	100.00	KOSDAQ		제약	N	N	N	N		N	3940	-120	5	-2.96	481226720	121950	60.75	4060	4060	3850	5270	2845	4060	3946.00	0.74	0	1800	4260	4160	4030	3930	3800	4210	3980	58	1210	500	2920	5	1	11659319	459	13.05	1.19	12	1.05	302.00	3308.00	4745	20240717	-16.97	3130	20240625	25.88	4745	-16.97	20240717	3130	25.88	20240625	4745	-16.97	20240717	3130	25.88	20240625	0.11	N	018680	500	58 억		86605	N	N	0	N	00	N
28	20240726	140331	57	100.00	KOSDAQ		제약	N	N	N	N		N	3925	-135	5	-3.33	460457815	116690	58.13	4060	4060	3850	5270	2845	4060	3945.89	0.74	0	2002	4260	4160	4030	3930	3800	4210	3980	58	1210	500	2920	5	1	11659319	458	13.00	1.19	12	1.00	302.00	3308.00	4745	20240717	-17.28	3130	20240625	25.40	4745	-17.28	20240717	3130	25.40	20240625	4745	-17.28	20240717	3130	25.40	20240625	0.11	N	018680	500	58 억		86605	N	N	0	N	00	N
29	20240726	130330	57	100.00	KOSDAQ		제약	N	N	N	N		N	3955	-105	5	-2.59	426587985	108081	53.84	4060	4060	3850	5270	2845	4060	3946.82	0.74	0	1629	4260	4160	4030	3930	3800	4210	3980	58	1210	500	2920	5	1	11659319	461	13.10	1.20	12	0.93	302.00	3308.00	4745	20240717	-16.65	3130	20240625	26.36	4745	-16.65	20240717	3130	26.36	20240625	4745	-16.65	20240717	3130	26.36	20240625	0.11	N	018680	500	58 억		86605	N	N	0	N	00	N
30	20240726	120330	57	100.00	KOSDAQ		제약	N	N	N	N		N	3930	-130	5	-3.20	410331575	103968	51.79	4060	4060	3850	5270	2845	4060	3946.60	0.74	0	2423	4260	4160	4030	3930	3800	4210	3980	58	1210	500	2920	5	1	11659319	458	13.01	1.19	12	0.89	302.00	3308.00	4745	20240717	-17.18	3130	20240625	25.56	4745	-17.18	20240717	3130	25.56	20240625	4745	-17.18	20240717	3130	25.56	20240625	0.11	N	018680	500	58 억		86605	N	N	0	N	00	N
31	20240726	110329	57	100.00	KOSDAQ		제약	N	N	N	N		N	3910	-150	5	-3.69	358367330	90805	45.23	4060	4060	3850	5270	2845	4060	3946.43	0.74	0	1509	4260	4160	4030	3930	3800	4210	3980	58	1210	500	2920	5	1	11659319	456	12.95	1.18	12	0.78	302.00	3308.00	4745	20240717	-17.60	3130	20240625	24.92	4745	-17.60	20240717	3130	24.92	20240625	4745	-17.60	20240717	3130	24.92	20240625	0.11	N	018680	500	58 억		86605	N	N	0	N	00	N
32	20240726	100331	57	100.00	KOSDAQ		제약	N	N	N	N		N	3900	-160	5	-3.94	253575080	63836	31.80	4060	4060	3900	5270	2845	4060	3972.15	0.74	0	-1185	4260	4160	4030	3930	3800	4210	3980	58	1210	500	2920	5	1	11659319	455	12.91	1.18	12	0.55	302.00	3308.00	4745	20240717	-17.81	3130	20240625	24.60	4745	-17.81	20240717	3130	24.60	20240625	4745	-17.81	20240717	3130	24.60	20240625	0.11	N	018680	500	58 억		86605	N	N	0	N	00	N
33	20240726	090329	57	100.00	KOSDAQ		제약	N	N	N	N		N	4055	-5	5	-0.12	18541635	4592	2.29	4060	4060	4020	5270	2845	4060	4037.31	0.74	0	9	4260	4160	4030	3930	3800	4210	3980	58	1210	500	2920	5	1	11659319	473	13.43	1.23	12	0.04	302.00	3308.00	4745	20240717	-14.54	3130	20240625	29.55	4745	-14.54	20240717	3130	29.55	20240625	4745	-14.54	20240717	3130	29.55	20240625	0.11	N	018680	500	58 억		86605	N	N	0	N	00	N
34	20240725	160328	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	100	2	2.53	797054135	199772	128.81	3920	4130	3900	5140	2775	3960	3988.38	0.75	0	112	4120	4040	3920	3840	3720	4080	3880	58	1180	500	2850	5	1	11659319	473	13.44	1.23	12	1.71	302.00	3308.00	4745	20240717	-14.44	3130	20240625	29.71	4745	-14.44	20240717	3130	29.71	20240625	4745	-14.44	20240717	3130	29.71	20240625	0.11	N	018680	500	58 억		87839	N	N	0	N	00	N
35	20240725	150333	57	100.00	KOSDAQ		제약	N	N	N	N		N	3995	35	2	0.88	696303770	174618	112.59	3920	4130	3900	5140	2775	3960	3987.58	0.75	0	444	4120	4040	3920	3840	3720	4080	3880	58	1180	500	2850	5	1	11659319	466	13.23	1.21	12	1.50	302.00	3308.00	4745	20240717	-15.81	3130	20240625	27.64	4745	-15.81	20240717	3130	27.64	20240625	4745	-15.81	20240717	3130	27.64	20240625	0.11	N	018680	500	58 억		87839	N	N	0	N	00	N
36	20240725	140332	57	100.00	KOSDAQ		제약	N	N	N	N		N	3990	30	2	0.76	605789005	151972	97.99	3920	4130	3900	5140	2775	3960	3986.19	0.75	0	657	4120	4040	3920	3840	3720	4080	3880	58	1180	500	2850	5	1	11659319	465	13.21	1.21	12	1.30	302.00	3308.00	4745	20240717	-15.91	3130	20240625	27.48	4745	-15.91	20240717	3130	27.48	20240625	4745	-15.91	20240717	3130	27.48	20240625	0.11	N	018680	500	58 억		87839	N	N	0	N	00	N
37	20240725	130331	57	100.00	KOSDAQ		제약	N	N	N	N		N	3975	15	2	0.38	475878390	119594	77.11	3920	4130	3900	5140	2775	3960	3979.12	0.75	0	-2215	4120	4040	3920	3840	3720	4080	3880	58	1180	500	2850	5	1	11659319	463	13.16	1.20	12	1.03	302.00	3308.00	4745	20240717	-16.23	3130	20240625	27.00	4745	-16.23	20240717	3130	27.00	20240625	4745	-16.23	20240717	3130	27.00	20240625	0.11	N	018680	500	58 억		87839	N	N	0	N	00	N
38	20240725	120331	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	40	2	1.01	436289660	109655	70.70	3920	4130	3900	5140	2775	3960	3978.75	0.75	0	-3229	4120	4040	3920	3840	3720	4080	3880	58	1180	500	2850	5	1	11659319	466	13.25	1.21	12	0.94	302.00	3308.00	4745	20240717	-15.70	3130	20240625	27.80	4745	-15.70	20240717	3130	27.80	20240625	4745	-15.70	20240717	3130	27.80	20240625	0.11	N	018680	500	58 억		87839	N	N	0	N	00	N
39	20240725	110328	57	100.00	KOSDAQ		제약	N	N	N	N		N	3940	-20	5	-0.51	391727670	98444	63.48	3920	4130	3900	5140	2775	3960	3979.19	0.75	0	-3837	4120	4040	3920	3840	3720	4080	3880	58	1180	500	2850	5	1	11659319	459	13.05	1.19	12	0.84	302.00	3308.00	4745	20240717	-16.97	3130	20240625	25.88	4745	-16.97	20240717	3130	25.88	20240625	4745	-16.97	20240717	3130	25.88	20240625	0.11	N	018680	500	58 억		87839	N	N	0	N	00	N
40	20240725	100329	57	100.00	KOSDAQ		제약	N	N	N	N		N	3995	35	2	0.88	270842020	67811	43.72	3920	4130	3900	5140	2775	3960	3994.08	0.75	0	-2864	4120	4040	3920	3840	3720	4080	3880	58	1180	500	2850	5	1	11659319	466	13.23	1.21	12	0.58	302.00	3308.00	4745	20240717	-15.81	3130	20240625	27.64	4745	-15.81	20240717	3130	27.64	20240625	4745	-15.81	20240717	3130	27.64	20240625	0.11	N	018680	500	58 억		87839	N	N	0	N	00	N
41	20240725	090329	57	100.00	KOSDAQ		제약	N	N	N	N		N	3935	-25	5	-0.63	29438670	7480	4.82	3920	3990	3915	5140	2775	3960	3935.62	0.75	0	-741	4120	4040	3920	3840	3720	4080	3880	58	1180	500	2850	5	1	11659319	459	13.03	1.19	12	0.06	302.00	3308.00	4745	20240717	-17.07	3130	20240625	25.72	4745	-17.07	20240717	3130	25.72	20240625	4745	-17.07	20240717	3130	25.72	20240625	0.11	N	018680	500	58 억		87839	N	N	0	N	00	N
42	20240724	160326	57	100.00	KOSDAQ		제약	N	N	N	N		N	3960	100	2	2.59	598458585	152630	59.13	3860	4000	3800	5010	2705	3860	3920.60	0.67	0	10154	4290	4075	3955	3740	3620	4015	3680	58	1150	500	2770	5	1	11659319	462	13.11	1.20	12	1.31	302.00	3308.00	4745	20240717	-16.54	3130	20240625	26.52	4745	-16.54	20240717	3130	26.52	20240625	4745	-16.54	20240717	3130	26.52	20240625	0.11	N	018680	500	58 억		77665	N	N	0	N	00	N
43	20240724	150331	57	100.00	KOSDAQ		제약	N	N	N	N		N	3950	90	2	2.33	502556625	128350	49.73	3860	4000	3800	5010	2705	3860	3915.53	0.67	0	11573	4290	4075	3955	3740	3620	4015	3680	58	1150	500	2770	5	1	11659319	461	13.08	1.19	12	1.10	302.00	3308.00	4745	20240717	-16.75	3130	20240625	26.20	4745	-16.75	20240717	3130	26.20	20240625	4745	-16.75	20240717	3130	26.20	20240625	0.11	N	018680	500	58 억		77665	N	N	0	N	00	N
44	20240724	140332	57	100.00	KOSDAQ		제약	N	N	N	N		N	3895	35	2	0.91	437183100	111639	43.25	3860	4000	3800	5010	2705	3860	3916.06	0.67	0	11981	4290	4075	3955	3740	3620	4015	3680	58	1150	500	2770	5	1	11659319	454	12.90	1.18	12	0.96	302.00	3308.00	4745	20240717	-17.91	3130	20240625	24.44	4745	-17.91	20240717	3130	24.44	20240625	4745	-17.91	20240717	3130	24.44	20240625	0.11	N	018680	500	58 억		77665	N	N	0	N	00	N
45	20240724	130329	57	100.00	KOSDAQ		제약	N	N	N	N		N	3890	30	2	0.78	402783150	102798	39.83	3860	4000	3800	5010	2705	3860	3918.22	0.67	0	12083	4290	4075	3955	3740	3620	4015	3680	58	1150	500	2770	5	1	11659319	454	12.88	1.18	12	0.88	302.00	3308.00	4745	20240717	-18.02	3130	20240625	24.28	4745	-18.02	20240717	3130	24.28	20240625	4745	-18.02	20240717	3130	24.28	20240625	0.11	N	018680	500	58 억		77665	N	N	0	N	00	N
46	20240724	120332	57	100.00	KOSDAQ		제약	N	N	N	N		N	3930	70	2	1.81	353203050	90108	34.91	3860	4000	3800	5010	2705	3860	3919.80	0.67	0	12435	4290	4075	3955	3740	3620	4015	3680	58	1150	500	2770	5	1	11659319	458	13.01	1.19	12	0.77	302.00	3308.00	4745	20240717	-17.18	3130	20240625	25.56	4745	-17.18	20240717	3130	25.56	20240625	4745	-17.18	20240717	3130	25.56	20240625	0.11	N	018680	500	58 억		77665	N	N	0	N	00	N
47	20240724	110330	57	100.00	KOSDAQ		제약	N	N	N	N		N	3910	50	2	1.30	338827205	86439	33.49	3860	4000	3800	5010	2705	3860	3919.87	0.67	0	12564	4290	4075	3955	3740	3620	4015	3680	58	1150	500	2770	5	1	11659319	456	12.95	1.18	12	0.74	302.00	3308.00	4745	20240717	-17.60	3130	20240625	24.92	4745	-17.60	20240717	3130	24.92	20240625	4745	-17.60	20240717	3130	24.92	20240625	0.11	N	018680	500	58 억		77665	N	N	0	N	00	N
48	20240724	100330	57	100.00	KOSDAQ		제약	N	N	N	N		N	3875	15	2	0.39	261526290	66708	25.84	3860	4000	3800	5010	2705	3860	3920.50	0.67	0	8795	4290	4075	3955	3740	3620	4015	3680	58	1150	500	2770	5	1	11659319	452	12.83	1.17	12	0.57	302.00	3308.00	4745	20240717	-18.34	3130	20240625	23.80	4745	-18.34	20240717	3130	23.80	20240625	4745	-18.34	20240717	3130	23.80	20240625	0.11	N	018680	500	58 억		77665	N	N	0	N	00	N
49	20240724	090329	57	100.00	KOSDAQ		제약	N	N	N	N		N	3880	20	2	0.52	7533260	1939	0.75	3860	3940	3860	5010	2705	3860	3885.63	0.67	0	-427	4290	4075	3955	3740	3620	4015	3680	58	1150	500	2770	5	1	11659319	452	12.85	1.17	12	0.02	302.00	3308.00	4745	20240717	-18.23	3130	20240625	23.96	4745	-18.23	20240717	3130	23.96	20240625	4745	-18.23	20240717	3130	23.96	20240625	0.11	N	018680	500	58 억		77665	N	N	0	N	00	N
50	20240723	160323	57	100.00	KOSDAQ		제약	N	N	N	N		N	3860	-90	5	-2.28	1009030605	255575	119.93	3895	4170	3835	5130	2765	3950	3948.08	0.76	0	-11948	4210	4080	3950	3820	3690	4015	3755	58	1180	500	2840	5	1	11659319	450	12.78	1.17	12	2.19	302.00	3308.00	4745	20240717	-18.65	3130	20240625	23.32	4745	-18.65	20240717	3130	23.32	20240625	4745	-18.65	20240717	3130	23.32	20240625	0.00	N	018680	500	58 억		88888	N	N	0	N	00	N
51	20240723	150334	57	100.00	KOSDAQ		제약	N	N	N	N		N	3890	-60	5	-1.52	915573890	231324	108.55	3895	4170	3835	5130	2765	3950	3957.97	0.76	0	-11503	4210	4080	3950	3820	3690	4015	3755	58	1180	500	2840	5	1	11659319	454	12.88	1.18	12	1.98	302.00	3308.00	4745	20240717	-18.02	3130	20240625	24.28	4745	-18.02	20240717	3130	24.28	20240625	4745	-18.02	20240717	3130	24.28	20240625	0.00	N	018680	500	58 억		88888	N	N	0	N	00	N
52	20240723	140326	57	100.00	KOSDAQ		제약	N	N	N	N		N	3930	-20	5	-0.51	840049230	211802	99.39	3895	4170	3835	5130	2765	3950	3966.20	0.76	0	-10835	4210	4080	3950	3820	3690	4015	3755	58	1180	500	2840	5	1	11659319	458	13.01	1.19	12	1.82	302.00	3308.00	4745	20240717	-17.18	3130	20240625	25.56	4745	-17.18	20240717	3130	25.56	20240625	4745	-17.18	20240717	3130	25.56	20240625	0.00	N	018680	500	58 억		88888	N	N	0	N	00	N
53	20240723	130325	57	100.00	KOSDAQ		제약	N	N	N	N		N	3965	15	2	0.38	756399645	190498	89.39	3895	4170	3835	5130	2765	3950	3970.65	0.76	0	-7427	4210	4080	3950	3820	3690	4015	3755	58	1180	500	2840	5	1	11659319	462	13.13	1.20	12	1.63	302.00	3308.00	4745	20240717	-16.44	3130	20240625	26.68	4745	-16.44	20240717	3130	26.68	20240625	4745	-16.44	20240717	3130	26.68	20240625	0.00	N	018680	500	58 억		88888	N	N	0	N	00	N
54	20240723	120329	57	100.00	KOSDAQ		제약	N	N	N	N		N	3965	15	2	0.38	713097850	179526	84.24	3895	4170	3835	5130	2765	3950	3972.12	0.76	0	-6319	4210	4080	3950	3820	3690	4015	3755	58	1180	500	2840	5	1	11659319	462	13.13	1.20	12	1.54	302.00	3308.00	4745	20240717	-16.44	3130	20240625	26.68	4745	-16.44	20240717	3130	26.68	20240625	4745	-16.44	20240717	3130	26.68	20240625	0.00	N	018680	500	58 억		88888	N	N	0	N	00	N
55	20240723	110328	57	100.00	KOSDAQ		제약	N	N	N	N		N	3955	5	2	0.13	677388785	170502	80.01	3895	4170	3835	5130	2765	3950	3972.91	0.76	0	-5713	4210	4080	3950	3820	3690	4015	3755	58	1180	500	2840	5	1	11659319	461	13.10	1.20	12	1.46	302.00	3308.00	4745	20240717	-16.65	3130	20240625	26.36	4745	-16.65	20240717	3130	26.36	20240625	4745	-16.65	20240717	3130	26.36	20240625	0.00	N	018680	500	58 억		88888	N	N	0	N	00	N
56	20240723	100327	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	70	2	1.77	500365500	125800	59.03	3895	4170	3835	5130	2765	3950	3977.47	0.76	0	-7846	4210	4080	3950	3820	3690	4015	3755	58	1180	500	2840	5	1	11659319	469	13.31	1.22	12	1.08	302.00	3308.00	4745	20240717	-15.28	3130	20240625	28.43	4745	-15.28	20240717	3130	28.43	20240625	4745	-15.28	20240717	3130	28.43	20240625	0.00	N	018680	500	58 억		88888	N	N	0	N	00	N
57	20240723	090328	57	100.00	KOSDAQ		제약	N	N	N	N		N	3900	-50	5	-1.27	11521270	2957	1.39	3895	3900	3890	5130	2765	3950	3895.72	0.76	0	-175	4210	4080	3950	3820	3690	4015	3755	58	1180	500	2840	5	1	11659319	455	12.91	1.18	12	0.03	302.00	3308.00	4745	20240717	-17.81	3130	20240625	24.60	4745	-17.81	20240717	3130	24.60	20240625	4745	-17.81	20240717	3130	24.60	20240625	0.00	N	018680	500	58 억		88888	N	N	0	N	00	N
58	20240722	160324	57	100.00	KOSDAQ		제약	N	N	N	N		N	3950	-70	5	-1.74	818053835	209354	18.43	4030	4080	3820	5220	2815	4020	3907.38	0.71	0	5117	4760	4390	4175	3805	3590	4282	3697	58	1200	500	2890	5	1	11659319	461	13.08	1.19	12	1.80	302.00	3308.00	4745	20240717	-16.75	3130	20240625	26.20	4745	-16.75	20240717	3130	26.20	20240625	4745	-16.75	20240717	3130	26.20	20240625	0.01	N	018680	500	58 억		82354	N	N	0	N	00	N
59	20240722	150328	57	100.00	KOSDAQ		제약	N	N	N	N		N	3910	-110	5	-2.74	775139365	198459	17.47	4030	4080	3820	5220	2815	4020	3905.75	0.71	0	6708	4760	4390	4175	3805	3590	4282	3697	58	1200	500	2890	5	1	11659319	456	12.95	1.18	12	1.70	302.00	3308.00	4745	20240717	-17.60	3130	20240625	24.92	4745	-17.60	20240717	3130	24.92	20240625	4745	-17.60	20240717	3130	24.92	20240625	0.01	N	018680	500	58 억		82354	N	N	0	N	00	N
60	20240722	140329	57	100.00	KOSDAQ		제약	N	N	N	N		N	3885	-135	5	-3.36	722390135	184920	16.27	4030	4080	3820	5220	2815	4020	3906.46	0.71	0	5861	4760	4390	4175	3805	3590	4282	3697	58	1200	500	2890	5	1	11659319	453	12.86	1.17	12	1.59	302.00	3308.00	4745	20240717	-18.12	3130	20240625	24.12	4745	-18.12	20240717	3130	24.12	20240625	4745	-18.12	20240717	3130	24.12	20240625	0.01	N	018680	500	58 억		82354	N	N	0	N	00	N
61	20240722	130326	57	100.00	KOSDAQ		제약	N	N	N	N		N	3870	-150	5	-3.73	697745405	178591	15.72	4030	4080	3820	5220	2815	4020	3906.90	0.71	0	7044	4760	4390	4175	3805	3590	4282	3697	58	1200	500	2890	5	1	11659319	451	12.81	1.17	12	1.53	302.00	3308.00	4745	20240717	-18.44	3130	20240625	23.64	4745	-18.44	20240717	3130	23.64	20240625	4745	-18.44	20240717	3130	23.64	20240625	0.01	N	018680	500	58 억		82354	N	N	0	N	00	N
62	20240722	120326	57	100.00	KOSDAQ		제약	N	N	N	N		N	3910	-110	5	-2.74	599916635	153378	13.50	4030	4080	3820	5220	2815	4020	3911.31	0.71	0	1583	4760	4390	4175	3805	3590	4282	3697	58	1200	500	2890	5	1	11659319	456	12.95	1.18	12	1.32	302.00	3308.00	4745	20240717	-17.60	3130	20240625	24.92	4745	-17.60	20240717	3130	24.92	20240625	4745	-17.60	20240717	3130	24.92	20240625	0.01	N	018680	500	58 억		82354	N	N	0	N	00	N
63	20240722	110328	57	100.00	KOSDAQ		제약	N	N	N	N		N	3900	-120	5	-2.99	555070990	141848	12.48	4030	4080	3820	5220	2815	4020	3913.08	0.71	0	658	4760	4390	4175	3805	3590	4282	3697	58	1200	500	2890	5	1	11659319	455	12.91	1.18	12	1.22	302.00	3308.00	4745	20240717	-17.81	3130	20240625	24.60	4745	-17.81	20240717	3130	24.60	20240625	4745	-17.81	20240717	3130	24.60	20240625	0.01	N	018680	500	58 억		82354	N	N	0	N	00	N
64	20240722	100326	57	100.00	KOSDAQ		제약	N	N	N	N		N	3925	-95	5	-2.36	395231920	100582	8.85	4030	4080	3850	5220	2815	4020	3929.38	0.71	0	-3574	4760	4390	4175	3805	3590	4282	3697	58	1200	500	2890	5	1	11659319	458	13.00	1.19	12	0.86	302.00	3308.00	4745	20240717	-17.28	3130	20240625	25.40	4745	-17.28	20240717	3130	25.40	20240625	4745	-17.28	20240717	3130	25.40	20240625	0.01	N	018680	500	58 억		82354	N	N	0	N	00	N
65	20240722	090324	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	-20	5	-0.50	72342390	17949	1.58	4030	4080	4000	5220	2815	4020	4030.48	0.71	0	-3983	4760	4390	4175	3805	3590	4282	3697	58	1200	500	2890	5	1	11659319	466	13.25	1.21	12	0.15	302.00	3308.00	4745	20240717	-15.70	3130	20240625	27.80	4745	-15.70	20240717	3130	27.80	20240625	4745	-15.70	20240717	3130	27.80	20240625	0.01	N	018680	500	58 억		82354	N	N	0	N	00	N
66	20240719	160322	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	-185	5	-4.40	4830875150	1131647	65.33	4230	4545	3960	5460	2945	4205	4269.55	0.63	0	9803	4901	4552	4351	4002	3801	4452	3902	58	1255	500	3020	5	1	11659319	469	13.31	1.22	12	9.71	302.00	3308.00	4745	20240717	-15.28	3130	20240625	28.43	4745	-15.28	20240717	3130	28.43	20240625	4745	-15.28	20240717	3130	28.43	20240625	0.00	N	018680	500	58 억		73276	N	N	0	N	00	N
67	20240719	150323	57	100.00	KOSDAQ		제약	N	N	N	N		N	4040	-165	5	-3.92	4698834230	1098930	63.44	4230	4545	3960	5460	2945	4205	4275.83	0.63	0	9941	4901	4552	4351	4002	3801	4452	3902	58	1255	500	3020	5	1	11659319	471	13.38	1.22	12	9.43	302.00	3308.00	4745	20240717	-14.86	3130	20240625	29.07	4745	-14.86	20240717	3130	29.07	20240625	4745	-14.86	20240717	3130	29.07	20240625	0.00	N	018680	500	58 억		73276	N	N	0	N	00	N
68	20240719	140325	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	-85	5	-2.02	4262421905	990700	57.19	4230	4545	4045	5460	2945	4205	4302.44	0.63	0	37	4901	4552	4351	4002	3801	4452	3902	58	1255	500	3020	5	1	11659319	480	13.64	1.25	12	8.50	302.00	3308.00	4745	20240717	-13.17	3130	20240625	31.63	4745	-13.17	20240717	3130	31.63	20240625	4745	-13.17	20240717	3130	31.63	20240625	0.00	N	018680	500	58 억		73276	N	N	0	N	00	N
69	20240719	130320	57	100.00	KOSDAQ		제약	N	N	N	N		N	4160	-45	5	-1.07	4192359410	973831	56.22	4230	4545	4045	5460	2945	4205	4305.03	0.63	0	-145	4901	4552	4351	4002	3801	4452	3902	58	1255	500	3020	5	1	11659319	485	13.77	1.26	12	8.35	302.00	3308.00	4745	20240717	-12.33	3130	20240625	32.91	4745	-12.33	20240717	3130	32.91	20240625	4745	-12.33	20240717	3130	32.91	20240625	0.00	N	018680	500	58 억		73276	N	N	0	N	00	N
70	20240719	120320	57	100.00	KOSDAQ		제약	N	N	N	N		N	4205	0	3	0.00	4083994180	947822	54.72	4230	4545	4045	5460	2945	4205	4308.83	0.63	0	8	4901	4552	4351	4002	3801	4452	3902	58	1255	500	3020	5	1	11659319	490	13.92	1.27	12	8.13	302.00	3308.00	4745	20240717	-11.38	3130	20240625	34.35	4745	-11.38	20240717	3130	34.35	20240625	4745	-11.38	20240717	3130	34.35	20240625	0.00	N	018680	500	58 억		73276	N	N	0	N	00	N
71	20240719	110323	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	-105	5	-2.50	3953122070	916449	52.91	4230	4545	4045	5460	2945	4205	4313.53	0.63	0	1713	4901	4552	4351	4002	3801	4452	3902	58	1255	500	3020	5	1	11659319	478	13.58	1.24	12	7.86	302.00	3308.00	4745	20240717	-13.59	3130	20240625	30.99	4745	-13.59	20240717	3130	30.99	20240625	4745	-13.59	20240717	3130	30.99	20240625	0.00	N	018680	500	58 억		73276	N	N	0	N	00	N
72	20240719	100259	57	100.00	KOSDAQ		제약	N	N	N	N		N	4425	220	2	5.23	2599571310	601329	34.72	4230	4545	4045	5460	2945	4205	4323.06	0.63	0	-690	4901	4552	4351	4002	3801	4452	3902	58	1255	500	3020	5	1	11659319	516	14.65	1.34	12	5.16	302.00	3308.00	4745	20240717	-6.74	3130	20240625	41.37	4745	-6.74	20240717	3130	41.37	20240625	4745	-6.74	20240717	3130	41.37	20240625	0.00	N	018680	500	58 억		73276	N	N	0	N	00	N
73	20240719	090332	57	100.00	KOSDAQ		제약	N	N	N	N		N	4125	-80	5	-1.90	123050075	29467	1.70	4230	4230	4105	5460	2945	4205	4175.76	0.63	0	-281	4901	4552	4351	4002	3801	4452	3902	58	1255	500	3020	5	1	11659319	481	13.66	1.25	12	0.25	302.00	3308.00	4745	20240717	-13.07	3130	20240625	31.79	4745	-13.07	20240717	3130	31.79	20240625	4745	-13.07	20240717	3130	31.79	20240625	0.00	N	018680	500	58 억		73276	N	N	0	N	00	N
74	20240718	160317	57	100.00	KOSDAQ		제약	N	N	N	N		N	4205	-540	5	-11.38	7593257010	1721026	43.12	4610	4700	4150	6160	3325	4745	4411.93	0.62	0	692	5528	5136	4353	3961	3178	5332	4157	58	1415	500	3410	5	1	11659319	490	13.92	1.27	12	14.76	302.00	3308.00	4745	20240717	-11.38	3130	20240625	34.35	4745	-11.38	20240717	3130	34.35	20240625	4745	-11.38	20240717	3130	34.35	20240625	0.00	N	018680	500	58 억		72584	N	N	0	N	00	N
75	20240718	150321	57	100.00	KOSDAQ		제약	N	N	N	N		N	4210	-535	5	-11.28	7339830120	1660645	41.61	4610	4700	4150	6160	3325	4745	4419.63	0.62	0	-258	5528	5136	4353	3961	3178	5332	4157	58	1415	500	3410	5	1	11659319	491	13.94	1.27	12	14.24	302.00	3308.00	4745	20240717	-11.28	3130	20240625	34.50	4745	-11.28	20240717	3130	34.50	20240625	4745	-11.28	20240717	3130	34.50	20240625	0.00	N	018680	500	58 억		72584	N	N	0	N	00	N
76	20240718	140318	57	100.00	KOSDAQ		제약	N	N	N	N		N	4225	-520	5	-10.96	6912894715	1559576	39.07	4610	4700	4150	6160	3325	4745	4432.30	0.62	0	2749	5528	5136	4353	3961	3178	5332	4157	58	1415	500	3410	5	1	11659319	493	13.99	1.28	12	13.38	302.00	3308.00	4745	20240717	-10.96	3130	20240625	34.98	4745	-10.96	20240717	3130	34.98	20240625	4745	-10.96	20240717	3130	34.98	20240625	0.00	N	018680	500	58 억		72584	N	N	0	N	00	N
77	20240718	130319	57	100.00	KOSDAQ		제약	N	N	N	N		N	4310	-435	5	-9.17	6330263920	1421564	35.62	4610	4700	4235	6160	3325	4745	4452.77	0.62	0	1085	5528	5136	4353	3961	3178	5332	4157	58	1415	500	3410	5	1	11659319	503	14.27	1.30	12	12.19	302.00	3308.00	4745	20240717	-9.17	3130	20240625	37.70	4745	-9.17	20240717	3130	37.70	20240625	4745	-9.17	20240717	3130	37.70	20240625	0.00	N	018680	500	58 억		72584	N	N	0	N	00	N
78	20240718	120318	57	100.00	KOSDAQ		제약	N	N	N	N		N	4360	-385	5	-8.11	6015632885	1348712	33.79	4610	4700	4235	6160	3325	4745	4460.02	0.62	0	106	5528	5136	4353	3961	3178	5332	4157	58	1415	500	3410	5	1	11659319	508	14.44	1.32	12	11.57	302.00	3308.00	4745	20240717	-8.11	3130	20240625	39.30	4745	-8.11	20240717	3130	39.30	20240625	4745	-8.11	20240717	3130	39.30	20240625	0.00	N	018680	500	58 억		72584	N	N	0	N	00	N
79	20240718	110320	57	100.00	KOSDAQ		제약	N	N	N	N		N	4395	-350	5	-7.38	5772534350	1293209	32.40	4610	4700	4235	6160	3325	4745	4463.46	0.62	0	1099	5528	5136	4353	3961	3178	5332	4157	58	1415	500	3410	5	1	11659319	512	14.55	1.33	12	11.09	302.00	3308.00	4745	20240717	-7.38	3130	20240625	40.42	4745	-7.38	20240717	3130	40.42	20240625	4745	-7.38	20240717	3130	40.42	20240625	0.00	N	018680	500	58 억		72584	N	N	0	N	00	N
80	20240718	100320	57	100.00	KOSDAQ		제약	N	N	N	N		N	4435	-310	5	-6.53	4222144480	947394	23.74	4610	4700	4235	6160	3325	4745	4456.21	0.62	0	755	5528	5136	4353	3961	3178	5332	4157	58	1415	500	3410	5	1	11659319	517	14.69	1.34	12	8.13	302.00	3308.00	4745	20240717	-6.53	3130	20240625	41.69	4745	-6.53	20240717	3130	41.69	20240625	4745	-6.53	20240717	3130	41.69	20240625	0.00	N	018680	500	58 억		72584	N	N	0	N	00	N
81	20240718	090322	57	100.00	KOSDAQ		제약	N	N	N	N		N	4440	-305	5	-6.43	971972375	216442	5.42	4610	4660	4305	6160	3325	4745	4489.23	0.62	0	19854	5528	5136	4353	3961	3178	5332	4157	58	1415	500	3410	5	1	11659319	518	14.70	1.34	12	1.86	302.00	3308.00	4745	20240717	-6.43	3130	20240625	41.85	4745	-6.43	20240717	3130	41.85	20240625	4745	-6.43	20240717	3130	41.85	20240625	0.00	N	018680	500	58 억		72584	N	N	0	N	00	N
82	20240717	160330	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	4745	1095	1	30.00	17229085185	3937983	865.46	3650	4745	3570	4745	2555	3650	4375.26	0.81	0	-22229	4213	3931	3658	3376	3103	4072	3517	58	1095	500	2620	5	1	11659319	553	15.71	1.43	12	33.78	302.00	3308.00	4745	20240717	0.00	3130	20240625	51.60	4745	0.00	20240717	3130	51.60	20240625	4745	0.00	20240717	3130	51.60	20240625	0.00	N	018680	500	58 억		93931	N	N	0	N	00	N
83	20240717	150334	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	4465	815	2	22.33	14696101405	3395423	746.22	3650	4590	3570	4745	2555	3650	4328.40	0.81	0	-22446	4213	3931	3658	3376	3103	4072	3517	58	1095	500	2620	5	1	11659319	521	14.78	1.35	12	29.12	302.00	3308.00	4590	20240717	-2.72	3130	20240625	42.65	4590	-2.72	20240717	3130	42.65	20240625	4590	-2.72	20240717	3130	42.65	20240625	0.00	N	018680	500	58 억		93931	N	N	0	N	00	N
84	20240717	140332	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	4470	820	2	22.47	9513756535	2224874	488.97	3650	4560	3570	4745	2555	3650	4276.36	0.81	0	-21477	4213	3931	3658	3376	3103	4072	3517	58	1095	500	2620	5	1	11659319	521	14.80	1.35	12	19.08	302.00	3308.00	4560	20240717	-1.97	3130	20240625	42.81	4560	-1.97	20240717	3130	42.81	20240625	4560	-1.97	20240717	3130	42.81	20240625	0.00	N	018680	500	58 억		93931	N	N	0	N	00	N
85	20240717	130333	57	100.00	KOSDAQ		제약	N	N	N	N		N	3850	200	2	5.48	998011475	259767	57.09	3650	4000	3570	4745	2555	3650	3842.67	0.81	0	-2593	4213	3931	3658	3376	3103	4072	3517	58	1095	500	2620	5	1	11659319	449	12.75	1.16	12	2.23	302.00	3308.00	4500	20231124	-14.44	3130	20240625	23.00	4000	-3.75	20240717	3130	23.00	20240625	4500	-14.44	20231124	3130	23.00	20240625	0.00	N	018680	500	58 억		93931	N	N	0	N	00	N
86	20240717	120332	57	100.00	KOSDAQ		제약	N	N	N	N		N	3795	145	2	3.97	805328585	210453	46.25	3650	4000	3570	4745	2555	3650	3827.47	0.81	0	-2039	4213	3931	3658	3376	3103	4072	3517	58	1095	500	2620	5	1	11659319	442	12.57	1.15	12	1.81	302.00	3308.00	4500	20231124	-15.67	3130	20240625	21.25	4000	-5.12	20240717	3130	21.25	20240625	4500	-15.67	20231124	3130	21.25	20240625	0.00	N	018680	500	58 억		93931	N	N	0	N	00	N
87	20240717	110332	57	100.00	KOSDAQ		제약	N	N	N	N		N	3820	170	2	4.66	425948145	113342	24.91	3650	3895	3570	4745	2555	3650	3759.02	0.81	0	-9832	4213	3931	3658	3376	3103	4072	3517	58	1095	500	2620	5	1	11659319	445	12.65	1.15	12	0.97	302.00	3308.00	4500	20231124	-15.11	3130	20240625	22.04	3950	-3.29	20240705	3130	22.04	20240625	4500	-15.11	20231124	3130	22.04	20240625	0.00	N	018680	500	58 억		93931	N	N	0	N	00	N
88	20240717	100331	57	100.00	KOSDAQ		제약	N	N	N	N		N	3830	180	2	4.93	244295720	65901	14.48	3650	3885	3570	4745	2555	3650	3707.87	0.81	0	-4511	4213	3931	3658	3376	3103	4072	3517	58	1095	500	2620	5	1	11659319	447	12.68	1.16	12	0.57	302.00	3308.00	4500	20231124	-14.89	3130	20240625	22.36	3950	-3.04	20240705	3130	22.36	20240625	4500	-14.89	20231124	3130	22.36	20240625	0.00	N	018680	500	58 억		93931	N	N	0	N	00	N
89	20240717	090303	57	100.00	KOSDAQ		제약	N	N	N	N		N	3640	-10	5	-0.27	14374190	3948	0.87	3650	3650	3605	4745	2555	3650	3637.87	0.81	0	-1259	4213	3931	3658	3376	3103	4072	3517	58	1095	500	2620	5	1	11659319	424	12.05	1.10	12	0.03	302.00	3308.00	4500	20231124	-19.11	3130	20240625	16.29	3950	-7.85	20240705	3130	16.29	20240625	4500	-19.11	20231124	3130	16.29	20240625	0.00	N	018680	500	58 억		93931	N	N	0	N	00	N
90	20240716	160333	57	100.00	KOSDAQ		제약	N	N	N	N		N	3650	235	2	6.88	1685880935	454035	2094.45	3415	3940	3385	4435	2395	3415	3713.12	0.93	0	-18057	3508	3461	3423	3376	3338	3442	3357	58	1020	500	2450	5	1	11659319	426	12.09	1.10	12	3.89	302.00	3308.00	4500	20231124	-18.89	3130	20240625	16.61	3950	-7.59	20240705	3130	16.61	20240625	4500	-18.89	20231124	3130	16.61	20240625	0.00	N	018680	500	58 억		108332	N	N	0	N	00	N
91	20240716	150336	57	100.00	KOSDAQ		제약	N	N	N	N		N	3590	175	2	5.12	1647406590	443382	2045.31	3415	3940	3385	4435	2395	3415	3715.55	0.93	0	-21505	3508	3461	3423	3376	3338	3442	3357	58	1020	500	2450	5	1	11659319	419	11.89	1.09	12	3.80	302.00	3308.00	4500	20231124	-20.22	3130	20240625	14.70	3950	-9.11	20240705	3130	14.70	20240625	4500	-20.22	20231124	3130	14.70	20240625	0.00	N	018680	500	58 억		108332	N	N	0	N	00	N
92	20240716	140335	57	100.00	KOSDAQ		제약	N	N	N	N		N	3590	175	2	5.12	1499093565	401863	1853.78	3415	3940	3385	4435	2395	3415	3730.36	0.93	0	-24093	3508	3461	3423	3376	3338	3442	3357	58	1020	500	2450	5	1	11659319	419	11.89	1.09	12	3.45	302.00	3308.00	4500	20231124	-20.22	3130	20240625	14.70	3950	-9.11	20240705	3130	14.70	20240625	4500	-20.22	20231124	3130	14.70	20240625	0.00	N	018680	500	58 억		108332	N	N	0	N	00	N
93	20240716	130335	57	100.00	KOSDAQ		제약	N	N	N	N		N	3600	185	2	5.42	1451392325	388554	1792.39	3415	3940	3385	4435	2395	3415	3735.37	0.93	0	-23924	3508	3461	3423	3376	3338	3442	3357	58	1020	500	2450	5	1	11659319	420	11.92	1.09	12	3.33	302.00	3308.00	4500	20231124	-20.00	3130	20240625	15.02	3950	-8.86	20240705	3130	15.02	20240625	4500	-20.00	20231124	3130	15.02	20240625	0.00	N	018680	500	58 억		108332	N	N	0	N	00	N
94	20240716	120334	57	100.00	KOSDAQ		제약	N	N	N	N		N	3575	160	2	4.69	1407831280	376428	1736.45	3415	3940	3385	4435	2395	3415	3739.97	0.93	0	-26983	3508	3461	3423	3376	3338	3442	3357	58	1020	500	2450	5	1	11659319	417	11.84	1.08	12	3.23	302.00	3308.00	4500	20231124	-20.56	3130	20240625	14.22	3950	-9.49	20240705	3130	14.22	20240625	4500	-20.56	20231124	3130	14.22	20240625	0.00	N	018680	500	58 억		108332	N	N	0	N	00	N
95	20240716	110335	57	100.00	KOSDAQ		제약	N	N	N	N		N	3750	335	2	9.81	819536685	216459	998.52	3415	3940	3385	4435	2395	3415	3786.11	0.93	0	-23264	3508	3461	3423	3376	3338	3442	3357	58	1020	500	2450	5	1	11659319	437	12.42	1.13	12	1.86	302.00	3308.00	4500	20231124	-16.67	3130	20240625	19.81	3950	-5.06	20240705	3130	19.81	20240625	4500	-16.67	20231124	3130	19.81	20240625	0.00	N	018680	500	58 억		108332	N	N	0	N	00	N
96	20240716	100335	57	100.00	KOSDAQ		제약	N	N	N	N		N	3430	15	2	0.44	46618230	13696	63.18	3415	3435	3385	4435	2395	3415	3403.78	0.93	0	-2388	3508	3461	3423	3376	3338	3442	3357	58	1020	500	2450	5	1	11659319	400	11.36	1.04	12	0.12	302.00	3308.00	4500	20231124	-23.78	3130	20240625	9.58	3950	-13.16	20240705	3130	9.58	20240625	4500	-23.78	20231124	3130	9.58	20240625	0.00	N	018680	500	58 억		108332	N	N	0	N	00	N
97	20240716	090332	57	100.00	KOSDAQ		제약	N	N	N	N		N	3415	0	3	0.00	450780	132	0.61	3415	3415	3415	4435	2395	3415	3415.00	0.93	0	-18	3508	3461	3423	3376	3338	3442	3357	58	1020	500	2450	5	1	11659319	398	11.31	1.03	12	0.00	302.00	3308.00	4500	20231124	-24.11	3130	20240625	9.11	3950	-13.54	20240705	3130	9.11	20240625	4500	-24.11	20231124	3130	9.11	20240625	0.00	N	018680	500	58 억		108332	N	N	0	N	00	N
98	20240715	160329	57	100.00	KOSDAQ		제약	N	N	N	N		N	3415	-55	5	-1.59	74049690	21672	89.39	3470	3470	3385	4510	2430	3470	3416.84	0.92	0	-815	3573	3521	3473	3421	3373	3497	3397	58	1040	500	2490	5	1	11659319	398	11.31	1.03	12	0.19	302.00	3308.00	4500	20231124	-24.11	3130	20240625	9.11	3950	-13.54	20240705	3130	9.11	20240625	4500	-24.11	20231124	3130	9.11	20240625	0.00	N	018680	500	58 억		107126	N	N	0	N	00	N
99	20240715	150331	57	100.00	KOSDAQ		제약	N	N	N	N		N	3410	-60	5	-1.73	68676945	20091	82.87	3470	3470	3390	4510	2430	3470	3418.29	0.92	0	-886	3573	3521	3473	3421	3373	3497	3397	58	1040	500	2490	5	1	11659319	398	11.29	1.03	12	0.17	302.00	3308.00	4500	20231124	-24.22	3130	20240625	8.95	3950	-13.67	20240705	3130	8.95	20240625	4500	-24.22	20231124	3130	8.95	20240625	0.00	N	018680	500	58 억		107126	N	N	0	N	00	N
100	20240715	140330	57	100.00	KOSDAQ		제약	N	N	N	N		N	3410	-60	5	-1.73	65622570	19192	79.17	3470	3470	3390	4510	2430	3470	3419.27	0.92	0	-708	3573	3521	3473	3421	3373	3497	3397	58	1040	500	2490	5	1	11659319	398	11.29	1.03	12	0.16	302.00	3308.00	4500	20231124	-24.22	3130	20240625	8.95	3950	-13.67	20240705	3130	8.95	20240625	4500	-24.22	20231124	3130	8.95	20240625	0.00	N	018680	500	58 억		107126	N	N	0	N	00	N
101	20240715	130331	57	100.00	KOSDAQ		제약	N	N	N	N		N	3430	-40	5	-1.15	63402810	18540	76.48	3470	3470	3390	4510	2430	3470	3419.78	0.92	0	-847	3573	3521	3473	3421	3373	3497	3397	58	1040	500	2490	5	1	11659319	400	11.36	1.04	12	0.16	302.00	3308.00	4500	20231124	-23.78	3130	20240625	9.58	3950	-13.16	20240705	3130	9.58	20240625	4500	-23.78	20231124	3130	9.58	20240625	0.00	N	018680	500	58 억		107126	N	N	0	N	00	N
102	20240715	120331	57	100.00	KOSDAQ		제약	N	N	N	N		N	3435	-35	5	-1.01	62077340	18150	74.87	3470	3470	3395	4510	2430	3470	3420.24	0.92	0	-840	3573	3521	3473	3421	3373	3497	3397	58	1040	500	2490	5	1	11659319	400	11.37	1.04	12	0.16	302.00	3308.00	4500	20231124	-23.67	3130	20240625	9.74	3950	-13.04	20240705	3130	9.74	20240625	4500	-23.67	20231124	3130	9.74	20240625	0.00	N	018680	500	58 억		107126	N	N	0	N	00	N
103	20240715	110331	57	100.00	KOSDAQ		제약	N	N	N	N		N	3420	-50	5	-1.44	46585215	13612	56.15	3470	3470	3395	4510	2430	3470	3422.36	0.92	0	-671	3573	3521	3473	3421	3373	3497	3397	58	1040	500	2490	5	1	11659319	399	11.32	1.03	12	0.12	302.00	3308.00	4500	20231124	-24.00	3130	20240625	9.27	3950	-13.42	20240705	3130	9.27	20240625	4500	-24.00	20231124	3130	9.27	20240625	0.00	N	018680	500	58 억		107126	N	N	0	N	00	N
104	20240715	100332	57	100.00	KOSDAQ		제약	N	N	N	N		N	3435	-35	5	-1.01	25221500	7354	30.33	3470	3470	3410	4510	2430	3470	3429.63	0.92	0	-713	3573	3521	3473	3421	3373	3497	3397	58	1040	500	2490	5	1	11659319	400	11.37	1.04	12	0.06	302.00	3308.00	4500	20231124	-23.67	3130	20240625	9.74	3950	-13.04	20240705	3130	9.74	20240625	4500	-23.67	20231124	3130	9.74	20240625	0.00	N	018680	500	58 억		107126	N	N	0	N	00	N
105	20240715	090331	57	100.00	KOSDAQ		제약	N	N	N	N		N	3460	-10	5	-0.29	4333410	1249	5.15	3470	3470	3460	4510	2430	3470	3469.50	0.92	0	-388	3573	3521	3473	3421	3373	3497	3397	58	1040	500	2490	5	1	11659319	403	11.46	1.05	12	0.01	302.00	3308.00	4500	20231124	-23.11	3130	20240625	10.54	3950	-12.41	20240705	3130	10.54	20240625	4500	-23.11	20231124	3130	10.54	20240625	0.00	N	018680	500	58 억		107126	N	N	0	N	00	N
106	20240712	160328	57	100.00	KOSDAQ		제약	N	N	N	N		N	3470	-30	5	-0.86	82389695	23793	45.05	3500	3525	3425	4550	2450	3500	3462.77	0.90	0	1872	3853	3676	3558	3381	3263	3617	3322	58	1050	500	2520	5	1	11659319	405	11.49	1.05	12	0.20	302.00	3308.00	4500	20231124	-22.89	3130	20240625	10.86	3950	-12.15	20240705	3130	10.86	20240625	4500	-22.89	20231124	3130	10.86	20240625	0.00	N	018680	500	58 억		105213	N	N	0	N	00	N
107	20240712	150330	57	100.00	KOSDAQ		제약	N	N	N	N		N	3485	-15	5	-0.43	77807975	22474	42.56	3500	3525	3425	4550	2450	3500	3462.13	0.90	0	1983	3853	3676	3558	3381	3263	3617	3322	58	1050	500	2520	5	1	11659319	406	11.54	1.05	12	0.19	302.00	3308.00	4500	20231124	-22.56	3130	20240625	11.34	3950	-11.77	20240705	3130	11.34	20240625	4500	-22.56	20231124	3130	11.34	20240625	0.00	N	018680	500	58 억		105213	N	N	0	N	00	N
108	20240712	140331	57	100.00	KOSDAQ		제약	N	N	N	N		N	3495	-5	5	-0.14	70592035	20396	38.62	3500	3525	3425	4550	2450	3500	3461.07	0.90	0	1857	3853	3676	3558	3381	3263	3617	3322	58	1050	500	2520	5	1	11659319	407	11.57	1.06	12	0.17	302.00	3308.00	4500	20231124	-22.33	3130	20240625	11.66	3950	-11.52	20240705	3130	11.66	20240625	4500	-22.33	20231124	3130	11.66	20240625	0.00	N	018680	500	58 억		105213	N	N	0	N	00	N
109	20240712	130329	57	100.00	KOSDAQ		제약	N	N	N	N		N	3490	-10	5	-0.29	67632295	19547	37.01	3500	3525	3425	4550	2450	3500	3459.98	0.90	0	2213	3853	3676	3558	3381	3263	3617	3322	58	1050	500	2520	5	1	11659319	407	11.56	1.06	12	0.17	302.00	3308.00	4500	20231124	-22.44	3130	20240625	11.50	3950	-11.65	20240705	3130	11.50	20240625	4500	-22.44	20231124	3130	11.50	20240625	0.00	N	018680	500	58 억		105213	N	N	0	N	00	N
110	20240712	120330	57	100.00	KOSDAQ		제약	N	N	N	N		N	3480	-20	5	-0.57	62785950	18152	34.37	3500	3525	3425	4550	2450	3500	3458.90	0.90	0	2016	3853	3676	3558	3381	3263	3617	3322	58	1050	500	2520	5	1	11659319	406	11.52	1.05	12	0.16	302.00	3308.00	4500	20231124	-22.67	3130	20240625	11.18	3950	-11.90	20240705	3130	11.18	20240625	4500	-22.67	20231124	3130	11.18	20240625	0.00	N	018680	500	58 억		105213	N	N	0	N	00	N
111	20240712	110328	57	100.00	KOSDAQ		제약	N	N	N	N		N	3520	20	2	0.57	58282225	16855	31.92	3500	3525	3425	4550	2450	3500	3457.86	0.90	0	1905	3853	3676	3558	3381	3263	3617	3322	58	1050	500	2520	5	1	11659319	410	11.66	1.06	12	0.14	302.00	3308.00	4500	20231124	-21.78	3130	20240625	12.46	3950	-10.89	20240705	3130	12.46	20240625	4500	-21.78	20231124	3130	12.46	20240625	0.00	N	018680	500	58 억		105213	N	N	0	N	00	N
112	20240712	100330	57	100.00	KOSDAQ		제약	N	N	N	N		N	3490	-10	5	-0.29	53691485	15541	29.43	3500	3500	3425	4550	2450	3500	3454.83	0.90	0	2553	3853	3676	3558	3381	3263	3617	3322	58	1050	500	2520	5	1	11659319	407	11.56	1.06	12	0.13	302.00	3308.00	4500	20231124	-22.44	3130	20240625	11.50	3950	-11.65	20240705	3130	11.50	20240625	4500	-22.44	20231124	3130	11.50	20240625	0.00	N	018680	500	58 억		105213	N	N	0	N	00	N
113	20240712	090329	57	100.00	KOSDAQ		제약	N	N	N	N		N	3495	-5	5	-0.14	1321990	378	0.72	3500	3500	3495	4550	2450	3500	3497.33	0.90	0	-174	3853	3676	3558	3381	3263	3617	3322	58	1050	500	2520	5	1	11659319	407	11.57	1.06	12	0.00	302.00	3308.00	4500	20231124	-22.33	3130	20240625	11.66	3950	-11.52	20240705	3130	11.66	20240625	4500	-22.33	20231124	3130	11.66	20240625	0.00	N	018680	500	58 억		105213	N	N	0	N	00	N
114	20240711	160326	57	100.00	KOSDAQ		제약	N	N	N	N		N	3500	-145	5	-3.98	188800805	52809	40.84	3730	3735	3440	4735	2555	3645	3575.16	0.91	0	-934	3891	3767	3676	3552	3461	3830	3615	58	1090	500	2620	5	1	11659319	408	11.59	1.06	12	0.45	302.00	3308.00	4500	20231124	-22.22	3130	20240625	11.82	3950	-11.39	20240705	3130	11.82	20240625	4500	-22.22	20231124	3130	11.82	20240625	0.00	N	018680	500	58 억		106147	N	N	0	N	00	N
115	20240711	150331	57	100.00	KOSDAQ		제약	N	N	N	N		N	3500	-145	5	-3.98	176458445	49286	38.12	3730	3735	3440	4735	2555	3645	3580.30	0.91	0	-355	3891	3767	3676	3552	3461	3830	3615	58	1090	500	2620	5	1	11659319	408	11.59	1.06	12	0.42	302.00	3308.00	4500	20231124	-22.22	3130	20240625	11.82	3950	-11.39	20240705	3130	11.82	20240625	4500	-22.22	20231124	3130	11.82	20240625	0.00	N	018680	500	58 억		106147	N	N	0	N	00	N
116	20240711	140329	57	100.00	KOSDAQ		제약	N	N	N	N		N	3495	-150	5	-4.12	169660350	47346	36.62	3730	3735	3440	4735	2555	3645	3583.41	0.91	0	-304	3891	3767	3676	3552	3461	3830	3615	58	1090	500	2620	5	1	11659319	407	11.57	1.06	12	0.41	302.00	3308.00	4500	20231124	-22.33	3130	20240625	11.66	3950	-11.52	20240705	3130	11.66	20240625	4500	-22.33	20231124	3130	11.66	20240625	0.00	N	018680	500	58 억		106147	N	N	0	N	00	N
117	20240711	130329	57	100.00	KOSDAQ		제약	N	N	N	N		N	3520	-125	5	-3.43	157642820	43919	33.97	3730	3735	3440	4735	2555	3645	3589.40	0.91	0	-582	3891	3767	3676	3552	3461	3830	3615	58	1090	500	2620	5	1	11659319	410	11.66	1.06	12	0.38	302.00	3308.00	4500	20231124	-21.78	3130	20240625	12.46	3950	-10.89	20240705	3130	12.46	20240625	4500	-21.78	20231124	3130	12.46	20240625	0.00	N	018680	500	58 억		106147	N	N	0	N	00	N
118	20240711	120330	57	100.00	KOSDAQ		제약	N	N	N	N		N	3555	-90	5	-2.47	145760170	40542	31.35	3730	3735	3440	4735	2555	3645	3595.29	0.91	0	-1008	3891	3767	3676	3552	3461	3830	3615	58	1090	500	2620	5	1	11659319	414	11.77	1.07	12	0.35	302.00	3308.00	4500	20231124	-21.00	3130	20240625	13.58	3950	-10.00	20240705	3130	13.58	20240625	4500	-21.00	20231124	3130	13.58	20240625	0.00	N	018680	500	58 억		106147	N	N	0	N	00	N
119	20240711	110328	57	100.00	KOSDAQ		제약	N	N	N	N		N	3540	-105	5	-2.88	137663925	38268	29.60	3730	3735	3440	4735	2555	3645	3597.36	0.91	0	-1213	3891	3767	3676	3552	3461	3830	3615	58	1090	500	2620	5	1	11659319	413	11.72	1.07	12	0.33	302.00	3308.00	4500	20231124	-21.33	3130	20240625	13.10	3950	-10.38	20240705	3130	13.10	20240625	4500	-21.33	20231124	3130	13.10	20240625	0.00	N	018680	500	58 억		106147	N	N	0	N	00	N
120	20240711	100327	57	100.00	KOSDAQ		제약	N	N	N	N		N	3615	-30	5	-0.82	64661145	17682	13.67	3730	3735	3615	4735	2555	3645	3656.89	0.91	0	-2833	3891	3767	3676	3552	3461	3830	3615	58	1090	500	2620	5	1	11659319	421	11.97	1.09	12	0.15	302.00	3308.00	4500	20231124	-19.67	3130	20240625	15.50	3950	-8.48	20240705	3130	15.50	20240625	4500	-19.67	20231124	3130	15.50	20240625	0.00	N	018680	500	58 억		106147	N	N	0	N	00	N
121	20240711	090326	57	100.00	KOSDAQ		제약	N	N	N	N		N	3705	60	2	1.65	7662400	2057	1.59	3730	3735	3700	4735	2555	3645	3725.04	0.91	0	-1840	3891	3767	3676	3552	3461	3830	3615	58	1090	500	2620	5	1	11659319	432	12.27	1.12	12	0.02	302.00	3308.00	4500	20231124	-17.67	3130	20240625	18.37	3950	-6.20	20240705	3130	18.37	20240625	4500	-17.67	20231124	3130	18.37	20240625	0.00	N	018680	500	58 억		106147	N	N	0	N	00	N
122	20240710	160327	57	100.00	KOSDAQ		제약	N	N	N	N		N	3645	70	2	1.96	477260305	129187	156.02	3590	3800	3585	4645	2505	3575	3694.34	0.86	0	6093	3705	3640	3555	3490	3405	3672	3522	58	1070	500	2570	5	1	11659319	425	12.07	1.10	12	1.11	302.00	3308.00	4515	20230704	-19.27	3130	20240625	16.45	3950	-7.72	20240705	3130	16.45	20240625	4500	-19.00	20231124	3130	16.45	20240625	0.00	N	018680	500	58 억		100071	N	N	0	N	00	N
123	20240710	150329	57	100.00	KOSDAQ		제약	N	N	N	N		N	3630	55	2	1.54	461061275	124739	150.64	3590	3800	3585	4645	2505	3575	3696.21	0.86	0	6432	3705	3640	3555	3490	3405	3672	3522	58	1070	500	2570	5	1	11659319	423	12.02	1.10	12	1.07	302.00	3308.00	4515	20230704	-19.60	3130	20240625	15.97	3950	-8.10	20240705	3130	15.97	20240625	4500	-19.33	20231124	3130	15.97	20240625	0.00	N	018680	500	58 억		100071	N	N	0	N	00	N
124	20240710	140327	57	100.00	KOSDAQ		제약	N	N	N	N		N	3650	75	2	2.10	419880395	113415	136.97	3590	3800	3590	4645	2505	3575	3702.16	0.86	0	5646	3705	3640	3555	3490	3405	3672	3522	58	1070	500	2570	5	1	11659319	426	12.09	1.10	12	0.97	302.00	3308.00	4515	20230704	-19.16	3130	20240625	16.61	3950	-7.59	20240705	3130	16.61	20240625	4500	-18.89	20231124	3130	16.61	20240625	0.00	N	018680	500	58 억		100071	N	N	0	N	00	N
125	20240710	130327	57	100.00	KOSDAQ		제약	N	N	N	N		N	3745	170	2	4.76	354864405	95884	115.80	3590	3800	3590	4645	2505	3575	3700.98	0.86	0	5539	3705	3640	3555	3490	3405	3672	3522	58	1070	500	2570	5	1	11659319	437	12.40	1.13	12	0.82	302.00	3308.00	4515	20230704	-17.05	3130	20240625	19.65	3950	-5.19	20240705	3130	19.65	20240625	4500	-16.78	20231124	3130	19.65	20240625	0.00	N	018680	500	58 억		100071	N	N	0	N	00	N
126	20240710	120326	57	100.00	KOSDAQ		제약	N	N	N	N		N	3775	200	2	5.59	314095035	85014	102.67	3590	3800	3590	4645	2505	3575	3694.63	0.86	0	4448	3705	3640	3555	3490	3405	3672	3522	58	1070	500	2570	5	1	11659319	440	12.50	1.14	12	0.73	302.00	3308.00	4515	20230704	-16.39	3130	20240625	20.61	3950	-4.43	20240705	3130	20.61	20240625	4500	-16.11	20231124	3130	20.61	20240625	0.00	N	018680	500	58 억		100071	N	N	0	N	00	N
127	20240710	110329	57	100.00	KOSDAQ		제약	N	N	N	N		N	3745	170	2	4.76	257070230	69897	84.41	3590	3750	3590	4645	2505	3575	3677.84	0.86	0	1466	3705	3640	3555	3490	3405	3672	3522	58	1070	500	2570	5	1	11659319	437	12.40	1.13	12	0.60	302.00	3308.00	4515	20230704	-17.05	3130	20240625	19.65	3950	-5.19	20240705	3130	19.65	20240625	4500	-16.78	20231124	3130	19.65	20240625	0.00	N	018680	500	58 억		100071	N	N	0	N	00	N
128	20240710	100325	57	100.00	KOSDAQ		제약	N	N	N	N		N	3730	155	2	4.34	169761560	46446	56.09	3590	3745	3590	4645	2505	3575	3655.03	0.86	0	764	3705	3640	3555	3490	3405	3672	3522	58	1070	500	2570	5	1	11659319	435	12.35	1.13	12	0.40	302.00	3308.00	4515	20230704	-17.39	3130	20240625	19.17	3950	-5.57	20240705	3130	19.17	20240625	4500	-17.11	20231124	3130	19.17	20240625	0.00	N	018680	500	58 억		100071	N	N	0	N	00	N
129	20240710	090327	57	100.00	KOSDAQ		제약	N	N	N	N		N	3605	30	2	0.84	4679125	1299	1.57	3590	3630	3590	4645	2505	3575	3602.10	0.86	0	67	3705	3640	3555	3490	3405	3672	3522	58	1070	500	2570	5	1	11659319	420	11.94	1.09	12	0.01	302.00	3308.00	4515	20230704	-20.16	3130	20240625	15.18	3950	-8.73	20240705	3130	15.18	20240625	4500	-19.89	20231124	3130	15.18	20240625	0.00	N	018680	500	58 억		100071	N	N	0	N	00	N
130	20240709	160327	57	100.00	KOSDAQ		제약	N	N	N	N		N	3575	65	2	1.85	294659320	82752	83.63	3480	3620	3470	4560	2460	3510	3560.77	0.87	0	-1565	3693	3601	3488	3396	3283	3647	3442	58	1050	500	2520	5	1	11659319	417	11.84	1.08	12	0.71	302.00	3308.00	4565	20230703	-21.69	3130	20240625	14.22	3950	-9.49	20240705	3130	14.22	20240625	4500	-20.56	20231124	3130	14.22	20240625	0.00	N	018680	500	58 억		101661	N	N	0	N	00	N
131	20240709	150327	57	100.00	KOSDAQ		제약	N	N	N	N		N	3565	55	2	1.57	258278765	72548	73.32	3480	3620	3470	4560	2460	3510	3560.13	0.87	0	-977	3693	3601	3488	3396	3283	3647	3442	58	1050	500	2520	5	1	11659319	416	11.80	1.08	12	0.62	302.00	3308.00	4565	20230703	-21.91	3130	20240625	13.90	3950	-9.75	20240705	3130	13.90	20240625	4500	-20.78	20231124	3130	13.90	20240625	0.00	N	018680	500	58 억		101661	N	N	0	N	00	N
132	20240709	140327	57	100.00	KOSDAQ		제약	N	N	N	N		N	3565	55	2	1.57	240221435	67482	68.20	3480	3620	3470	4560	2460	3510	3559.81	0.87	0	-974	3693	3601	3488	3396	3283	3647	3442	58	1050	500	2520	5	1	11659319	416	11.80	1.08	12	0.58	302.00	3308.00	4565	20230703	-21.91	3130	20240625	13.90	3950	-9.75	20240705	3130	13.90	20240625	4500	-20.78	20231124	3130	13.90	20240625	0.00	N	018680	500	58 억		101661	N	N	0	N	00	N
133	20240709	130328	57	100.00	KOSDAQ		제약	N	N	N	N		N	3560	50	2	1.42	222691495	62560	63.23	3480	3620	3470	4560	2460	3510	3559.67	0.87	0	-674	3693	3601	3488	3396	3283	3647	3442	58	1050	500	2520	5	1	11659319	415	11.79	1.08	12	0.54	302.00	3308.00	4565	20230703	-22.02	3130	20240625	13.74	3950	-9.87	20240705	3130	13.74	20240625	4500	-20.89	20231124	3130	13.74	20240625	0.00	N	018680	500	58 억		101661	N	N	0	N	00	N
134	20240709	120329	57	100.00	KOSDAQ		제약	N	N	N	N		N	3570	60	2	1.71	199211335	55979	56.57	3480	3620	3470	4560	2460	3510	3558.71	0.87	0	374	3693	3601	3488	3396	3283	3647	3442	58	1050	500	2520	5	1	11659319	416	11.82	1.08	12	0.48	302.00	3308.00	4565	20230703	-21.80	3130	20240625	14.06	3950	-9.62	20240705	3130	14.06	20240625	4500	-20.67	20231124	3130	14.06	20240625	0.00	N	018680	500	58 억		101661	N	N	0	N	00	N
135	20240709	110327	57	100.00	KOSDAQ		제약	N	N	N	N		N	3555	45	2	1.28	150344505	42229	42.68	3480	3620	3470	4560	2460	3510	3560.26	0.87	0	1138	3693	3601	3488	3396	3283	3647	3442	58	1050	500	2520	5	1	11659319	414	11.77	1.07	12	0.36	302.00	3308.00	4565	20230703	-22.12	3130	20240625	13.58	3950	-10.00	20240705	3130	13.58	20240625	4500	-21.00	20231124	3130	13.58	20240625	0.00	N	018680	500	58 억		101661	N	N	0	N	00	N
136	20240709	100328	57	100.00	KOSDAQ		제약	N	N	N	N		N	3550	40	2	1.14	57566005	16272	16.45	3480	3565	3470	4560	2460	3510	3537.79	0.87	0	-696	3693	3601	3488	3396	3283	3647	3442	58	1050	500	2520	5	1	11659319	414	11.75	1.07	12	0.14	302.00	3308.00	4565	20230703	-22.23	3130	20240625	13.42	3950	-10.13	20240705	3130	13.42	20240625	4500	-21.11	20231124	3130	13.42	20240625	0.00	N	018680	500	58 억		101661	N	N	0	N	00	N
137	20240709	090327	57	100.00	KOSDAQ		제약	N	N	N	N		N	3510	0	3	0.00	4913715	1412	1.43	3480	3510	3470	4560	2460	3510	3479.32	0.87	0	491	3693	3601	3488	3396	3283	3647	3442	58	1050	500	2520	5	1	11659319	409	11.62	1.06	12	0.01	302.00	3308.00	4565	20230703	-23.11	3130	20240625	12.14	3950	-11.14	20240705	3130	12.14	20240625	4500	-22.00	20231124	3130	12.14	20240625	0.00	N	018680	500	58 억		101661	N	N	0	N	00	N
138	20240708	160325	57	100.00	KOSDAQ		제약	N	N	N	N		N	3510	65	2	1.89	346010385	98407	11.86	3405	3580	3375	4475	2415	3445	3516.85	0.81	0	7255	4191	3817	3576	3202	2961	4005	3390	58	1030	500	2480	5	1	11659319	409	11.62	1.06	12	0.84	302.00	3308.00	4565	20230703	-23.11	3130	20240625	12.14	3950	-11.14	20240705	3130	12.14	20240625	4500	-22.00	20231124	3130	12.14	20240625	0.00	N	018680	500	58 억		94347	N	N	0	N	00	N
139	20240708	150326	57	100.00	KOSDAQ		제약	N	N	N	N		N	3515	70	2	2.03	340457955	96823	11.67	3405	3580	3375	4475	2415	3445	3517.04	0.81	0	7628	4191	3817	3576	3202	2961	4005	3390	58	1030	500	2480	5	1	11659319	410	11.64	1.06	12	0.83	302.00	3308.00	4565	20230703	-23.00	3130	20240625	12.30	3950	-11.01	20240705	3130	12.30	20240625	4500	-21.89	20231124	3130	12.30	20240625	0.00	N	018680	500	58 억		94347	N	N	0	N	00	N
140	20240708	140327	57	100.00	KOSDAQ		제약	N	N	N	N		N	3540	95	2	2.76	332856805	94657	11.40	3405	3580	3375	4475	2415	3445	3517.21	0.81	0	7665	4191	3817	3576	3202	2961	4005	3390	58	1030	500	2480	5	1	11659319	413	11.72	1.07	12	0.81	302.00	3308.00	4565	20230703	-22.45	3130	20240625	13.10	3950	-10.38	20240705	3130	13.10	20240625	4500	-21.33	20231124	3130	13.10	20240625	0.00	N	018680	500	58 억		94347	N	N	0	N	00	N
141	20240708	130324	57	100.00	KOSDAQ		제약	N	N	N	N		N	3535	90	2	2.61	321895175	91563	11.03	3405	3580	3375	4475	2415	3445	3516.34	0.81	0	7387	4191	3817	3576	3202	2961	4005	3390	58	1030	500	2480	5	1	11659319	412	11.71	1.07	12	0.79	302.00	3308.00	4565	20230703	-22.56	3130	20240625	12.94	3950	-10.51	20240705	3130	12.94	20240625	4500	-21.44	20231124	3130	12.94	20240625	0.00	N	018680	500	58 억		94347	N	N	0	N	00	N
142	20240708	120326	57	100.00	KOSDAQ		제약	N	N	N	N		N	3510	65	2	1.89	314339015	89425	10.77	3405	3580	3375	4475	2415	3445	3515.91	0.81	0	7188	4191	3817	3576	3202	2961	4005	3390	58	1030	500	2480	5	1	11659319	409	11.62	1.06	12	0.77	302.00	3308.00	4565	20230703	-23.11	3130	20240625	12.14	3950	-11.14	20240705	3130	12.14	20240625	4500	-22.00	20231124	3130	12.14	20240625	0.00	N	018680	500	58 억		94347	N	N	0	N	00	N
143	20240708	110324	57	100.00	KOSDAQ		제약	N	N	N	N		N	3530	85	2	2.47	302900845	86172	10.38	3405	3580	3375	4475	2415	3445	3515.90	0.81	0	7203	4191	3817	3576	3202	2961	4005	3390	58	1030	500	2480	5	1	11659319	412	11.69	1.07	12	0.74	302.00	3308.00	4565	20230703	-22.67	3130	20240625	12.78	3950	-10.63	20240705	3130	12.78	20240625	4500	-21.56	20231124	3130	12.78	20240625	0.00	N	018680	500	58 억		94347	N	N	0	N	00	N
144	20240708	100325	57	100.00	KOSDAQ		제약	N	N	N	N		N	3555	110	2	3.19	223206615	63525	7.65	3405	3580	3375	4475	2415	3445	3514.78	0.81	0	8221	4191	3817	3576	3202	2961	4005	3390	58	1030	500	2480	5	1	11659319	414	11.77	1.07	12	0.54	302.00	3308.00	4565	20230703	-22.12	3130	20240625	13.58	3950	-10.00	20240705	3130	13.58	20240625	4500	-21.00	20231124	3130	13.58	20240625	0.00	N	018680	500	58 억		94347	N	N	0	N	00	N
145	20240708	090326	57	100.00	KOSDAQ		제약	N	N	N	N		N	3495	50	2	1.45	61762715	17999	2.17	3405	3515	3375	4475	2415	3445	3430.66	0.81	0	4062	4191	3817	3576	3202	2961	4005	3390	58	1030	500	2480	5	1	11659319	407	11.57	1.06	12	0.15	302.00	3308.00	4565	20230703	-23.44	3130	20240625	11.66	3950	-11.52	20240705	3130	11.66	20240625	4500	-22.33	20231124	3130	11.66	20240625	0.00	N	018680	500	58 억		94347	N	N	0	N	00	N
146	20240705	160324	57	100.00	KOSDAQ		제약	N	N	N	N		N	3445	75	2	2.23	3072626620	828164	2018.78	3380	3950	3335	4380	2360	3370	3710.22	0.67	0	14474	3513	3441	3318	3246	3123	3477	3282	58	1010	500	2420	5	1	11659319	402	11.41	1.04	12	7.10	302.00	3308.00	4565	20230703	-24.53	3130	20240625	10.06	3950	-12.78	20240705	3130	10.06	20240625	4500	-23.44	20231124	3130	10.06	20240625	0.00	N	018680	500	58 억		78689	N	N	0	N	00	N
147	20240705	150326	57	100.00	KOSDAQ		제약	N	N	N	N		N	3445	75	2	2.23	3009748290	809835	1974.10	3380	3950	3335	4380	2360	3370	3716.50	0.67	0	15085	3513	3441	3318	3246	3123	3477	3282	58	1010	500	2420	5	1	11659319	402	11.41	1.04	12	6.95	302.00	3308.00	4565	20230703	-24.53	3130	20240625	10.06	3950	-12.78	20240705	3130	10.06	20240625	4500	-23.44	20231124	3130	10.06	20240625	0.00	N	018680	500	58 억		78689	N	N	0	N	00	N
148	20240705	140325	57	100.00	KOSDAQ		제약	N	N	N	N		N	3475	105	2	3.12	2930259215	786876	1918.13	3380	3950	3335	4380	2360	3370	3723.91	0.67	0	13479	3513	3441	3318	3246	3123	3477	3282	58	1010	500	2420	5	1	11659319	405	11.51	1.05	12	6.75	302.00	3308.00	4565	20230703	-23.88	3130	20240625	11.02	3950	-12.03	20240705	3130	11.02	20240625	4500	-22.78	20231124	3130	11.02	20240625	0.00	N	018680	500	58 억		78689	N	N	0	N	00	N
149	20240705	130324	57	100.00	KOSDAQ		제약	N	N	N	N		N	3430	60	2	1.78	2772057735	741061	1806.45	3380	3950	3335	4380	2360	3370	3740.66	0.67	0	11747	3513	3441	3318	3246	3123	3477	3282	58	1010	500	2420	5	1	11659319	400	11.36	1.04	12	6.36	302.00	3308.00	4565	20230703	-24.86	3130	20240625	9.58	3950	-13.16	20240705	3130	9.58	20240625	4500	-23.78	20231124	3130	9.58	20240625	0.00	N	018680	500	58 억		78689	N	N	0	N	00	N
150	20240705	120324	57	100.00	KOSDAQ		제약	N	N	N	N		N	3715	345	2	10.24	151120180	43260	105.45	3380	3715	3335	4380	2360	3370	3493.30	0.67	0	-13	3513	3441	3318	3246	3123	3477	3282	58	1010	500	2420	5	1	11659319	433	12.30	1.12	12	0.37	302.00	3308.00	4565	20230703	-18.62	3130	20240625	18.69	3915	-5.11	20240103	3130	18.69	20240625	4500	-17.44	20231124	3130	18.69	20240625	0.00	N	018680	500	58 억		78689	Y	N	0	N	00	N
151	20240705	110323	57	100.00	KOSDAQ		제약	N	N	N	N		N	3385	15	2	0.45	25801690	7641	18.63	3380	3400	3335	4380	2360	3370	3376.74	0.67	0	-189	3513	3441	3318	3246	3123	3477	3282	58	1010	500	2420	5	1	11659319	395	11.21	1.02	12	0.07	302.00	3308.00	4565	20230703	-25.85	3130	20240625	8.15	3915	-13.54	20240103	3130	8.15	20240625	4500	-24.78	20231124	3130	8.15	20240625	0.00	N	018680	500	58 억		78689	N	N	0	N	00	N
152	20240705	100324	57	100.00	KOSDAQ		제약	N	N	N	N		N	3380	10	2	0.30	10923205	3232	7.88	3380	3400	3335	4380	2360	3370	3379.70	0.67	0	-254	3513	3441	3318	3246	3123	3477	3282	58	1010	500	2420	5	1	11659319	394	11.19	1.02	12	0.03	302.00	3308.00	4565	20230703	-25.96	3130	20240625	7.99	3915	-13.67	20240103	3130	7.99	20240625	4500	-24.89	20231124	3130	7.99	20240625	0.00	N	018680	500	58 억		78689	N	N	0	N	00	N
153	20240705	090325	57	100.00	KOSDAQ		제약	N	N	N	N		N	3395	25	2	0.74	2759855	819	2.00	3380	3400	3335	4380	2360	3370	3369.79	0.67	0	-36	3513	3441	3318	3246	3123	3477	3282	58	1010	500	2420	5	1	11659319	396	11.24	1.03	12	0.01	302.00	3308.00	4565	20230703	-25.63	3130	20240625	8.47	3915	-13.28	20240103	3130	8.47	20240625	4500	-24.56	20231124	3130	8.47	20240625	0.00	N	018680	500	58 억		78689	N	N	0	N	00	N
154	20240704	160323	57	100.00	KOSDAQ		제약	N	N	N	N		N	3370	55	2	1.66	132932700	40502	32.20	3290	3390	3195	4305	2325	3315	3277.10	0.68	0	-220	3638	3476	3358	3196	3078	3557	3277	58	990	500	2380	5	1	11659319	393	11.16	1.02	12	0.35	302.00	3308.00	4565	20230703	-26.18	3130	20240625	7.67	3915	-13.92	20240103	3130	7.67	20240625	4515	-25.36	20230704	3130	7.67	20240625	0.00	N	018680	500	58 억		78909	N	N	0	N	00	N
155	20240704	150324	57	100.00	KOSDAQ		제약	N	N	N	N		N	3335	20	2	0.60	105466880	32339	25.71	3290	3350	3195	4305	2325	3315	3261.29	0.68	0	-1388	3638	3476	3358	3196	3078	3557	3277	58	990	500	2380	5	1	11659319	389	11.04	1.01	12	0.28	302.00	3308.00	4565	20230703	-26.94	3130	20240625	6.55	3915	-14.81	20240103	3130	6.55	20240625	4515	-26.14	20230704	3130	6.55	20240625	0.00	N	018680	500	58 억		78909	N	N	0	N	00	N
156	20240704	140324	57	100.00	KOSDAQ		제약	N	N	N	N		N	3265	-50	5	-1.51	87447985	26886	21.37	3290	3350	3195	4305	2325	3315	3252.55	0.68	0	-646	3638	3476	3358	3196	3078	3557	3277	58	990	500	2380	5	1	11659319	381	10.81	0.99	12	0.23	302.00	3308.00	4565	20230703	-28.48	3130	20240625	4.31	3915	-16.60	20240103	3130	4.31	20240625	4515	-27.69	20230704	3130	4.31	20240625	0.00	N	018680	500	58 억		78909	N	N	0	N	00	N
157	20240704	130325	57	100.00	KOSDAQ		제약	N	N	N	N		N	3280	-35	5	-1.06	73361525	22533	17.91	3290	3350	3210	4305	2325	3315	3255.74	0.68	0	-424	3638	3476	3358	3196	3078	3557	3277	58	990	500	2380	5	1	11659319	382	10.86	0.99	12	0.19	302.00	3308.00	4565	20230703	-28.15	3130	20240625	4.79	3915	-16.22	20240103	3130	4.79	20240625	4515	-27.35	20230704	3130	4.79	20240625	0.00	N	018680	500	58 억		78909	N	N	0	N	00	N
158	20240704	120323	57	100.00	KOSDAQ		제약	N	N	N	N		N	3260	-55	5	-1.66	63187790	19410	15.43	3290	3350	3225	4305	2325	3315	3255.42	0.68	0	380	3638	3476	3358	3196	3078	3557	3277	58	990	500	2380	5	1	11659319	380	10.79	0.99	12	0.17	302.00	3308.00	4565	20230703	-28.59	3130	20240625	4.15	3915	-16.73	20240103	3130	4.15	20240625	4515	-27.80	20230704	3130	4.15	20240625	0.00	N	018680	500	58 억		78909	N	N	0	N	00	N
159	20240704	110323	57	100.00	KOSDAQ		제약	N	N	N	N		N	3260	-55	5	-1.66	52349625	16095	12.79	3290	3350	3225	4305	2325	3315	3252.54	0.68	0	1811	3638	3476	3358	3196	3078	3557	3277	58	990	500	2380	5	1	11659319	380	10.79	0.99	12	0.14	302.00	3308.00	4565	20230703	-28.59	3130	20240625	4.15	3915	-16.73	20240103	3130	4.15	20240625	4515	-27.80	20230704	3130	4.15	20240625	0.00	N	018680	500	58 억		78909	N	N	0	N	00	N
160	20240704	100323	57	100.00	KOSDAQ		제약	N	N	N	N		N	3305	-10	5	-0.30	19731010	6031	4.79	3290	3350	3250	4305	2325	3315	3271.60	0.68	0	1259	3638	3476	3358	3196	3078	3557	3277	58	990	500	2380	5	1	11659319	385	10.94	1.00	12	0.05	302.00	3308.00	4565	20230703	-27.60	3130	20240625	5.59	3915	-15.58	20240103	3130	5.59	20240625	4515	-26.80	20230704	3130	5.59	20240625	0.00	N	018680	500	58 억		78909	N	N	0	N	00	N
161	20240704	090323	57	100.00	KOSDAQ		제약	N	N	N	N		N	3350	35	2	1.06	1137470	343	0.27	3290	3350	3290	4305	2325	3315	3316.24	0.68	0	-144	3638	3476	3358	3196	3078	3557	3277	58	990	500	2380	5	1	11659319	391	11.09	1.01	12	0.00	302.00	3308.00	4565	20230703	-26.62	3130	20240625	7.03	3915	-14.43	20240103	3130	7.03	20240625	4515	-25.80	20230704	3130	7.03	20240625	0.00	N	018680	500	58 억		78909	N	N	0	N	00	N
162	20240703	160322	57	100.00	KOSDAQ		제약	N	N	N	N		N	3315	45	2	1.38	423570565	125198	149.86	3285	3520	3240	4250	2290	3270	3383.22	0.68	0	512	3596	3432	3286	3122	2976	3515	3205	58	980	500	2350	5	1	11659319	387	10.98	1.00	12	1.07	302.00	3308.00	4565	20230703	-27.38	3130	20240625	5.91	3915	-15.33	20240103	3130	5.91	20240625	4565	-27.38	20230703	3130	5.91	20240625	0.00	N	018680	500	58 억		78781	N	N	0	N	00	N
163	20240703	150323	57	100.00	KOSDAQ		제약	N	N	N	N		N	3305	35	2	1.07	418348295	123617	147.97	3285	3520	3240	4250	2290	3270	3384.23	0.68	0	821	3596	3432	3286	3122	2976	3515	3205	58	980	500	2350	5	1	11659319	385	10.94	1.00	12	1.06	302.00	3308.00	4565	20230703	-27.60	3130	20240625	5.59	3915	-15.58	20240103	3130	5.59	20240625	4565	-27.60	20230703	3130	5.59	20240625	0.00	N	018680	500	58 억		78781	N	N	0	N	00	N
164	20240703	140323	57	100.00	KOSDAQ		제약	N	N	N	N		N	3320	50	2	1.53	400958065	118352	141.67	3285	3520	3240	4250	2290	3270	3387.84	0.68	0	991	3596	3432	3286	3122	2976	3515	3205	58	980	500	2350	5	1	11659319	387	10.99	1.00	12	1.02	302.00	3308.00	4565	20230703	-27.27	3130	20240625	6.07	3915	-15.20	20240103	3130	6.07	20240625	4565	-27.27	20230703	3130	6.07	20240625	0.00	N	018680	500	58 억		78781	N	N	0	N	00	N
165	20240703	130323	57	100.00	KOSDAQ		제약	N	N	N	N		N	3350	80	2	2.45	389763040	114975	137.63	3285	3520	3240	4250	2290	3270	3389.98	0.68	0	996	3596	3432	3286	3122	2976	3515	3205	58	980	500	2350	5	1	11659319	391	11.09	1.01	12	0.99	302.00	3308.00	4565	20230703	-26.62	3130	20240625	7.03	3915	-14.43	20240103	3130	7.03	20240625	4565	-26.62	20230703	3130	7.03	20240625	0.00	N	018680	500	58 억		78781	N	N	0	N	00	N
166	20240703	120322	57	100.00	KOSDAQ		제약	N	N	N	N		N	3350	80	2	2.45	345787345	101767	121.82	3285	3520	3240	4250	2290	3270	3397.83	0.68	0	-1807	3596	3432	3286	3122	2976	3515	3205	58	980	500	2350	5	1	11659319	391	11.09	1.01	12	0.87	302.00	3308.00	4565	20230703	-26.62	3130	20240625	7.03	3915	-14.43	20240103	3130	7.03	20240625	4565	-26.62	20230703	3130	7.03	20240625	0.00	N	018680	500	58 억		78781	N	N	0	N	00	N
167	20240703	110324	57	100.00	KOSDAQ		제약	N	N	N	N		N	3460	190	2	5.81	291227325	85784	102.68	3285	3520	3240	4250	2290	3270	3394.89	0.68	0	-2037	3596	3432	3286	3122	2976	3515	3205	58	980	500	2350	5	1	11659319	403	11.46	1.05	12	0.74	302.00	3308.00	4565	20230703	-24.21	3130	20240625	10.54	3915	-11.62	20240103	3130	10.54	20240625	4565	-24.21	20230703	3130	10.54	20240625	0.00	N	018680	500	58 억		78781	N	N	0	N	00	N
168	20240703	100323	57	100.00	KOSDAQ		제약	N	N	N	N		N	3290	20	2	0.61	107530265	32304	38.67	3285	3405	3240	4250	2290	3270	3328.70	0.68	0	288	3596	3432	3286	3122	2976	3515	3205	58	980	500	2350	5	1	11659319	384	10.89	0.99	12	0.28	302.00	3308.00	4565	20230703	-27.93	3130	20240625	5.11	3915	-15.96	20240103	3130	5.11	20240625	4565	-27.93	20230703	3130	5.11	20240625	0.00	N	018680	500	58 억		78781	N	N	0	N	00	N
169	20240703	090323	57	100.00	KOSDAQ		제약	N	N	N	N		N	3300	30	2	0.92	8280250	2524	3.02	3285	3300	3240	4250	2290	3270	3280.61	0.68	0	-525	3596	3432	3286	3122	2976	3515	3205	58	980	500	2350	5	1	11659319	385	10.93	1.00	12	0.02	302.00	3308.00	4565	20230703	-27.71	3130	20240625	5.43	3915	-15.71	20240103	3130	5.43	20240625	4565	-27.71	20230703	3130	5.43	20240625	0.00	N	018680	500	58 억		78781	N	N	0	N	00	N
170	20240702	160322	57	100.00	KOSDAQ		제약	N	N	N	N		N	3270	100	2	3.15	272896185	83307	687.64	3140	3450	3140	4120	2220	3170	3275.79	0.66	0	1786	3223	3196	3173	3146	3123	3185	3135	58	950	500	2280	5	1	11659319	381	10.83	0.99	12	0.71	302.00	3308.00	4565	20230703	-28.37	3130	20240625	4.47	3915	-16.48	20240103	3130	4.47	20240625	4565	-28.37	20230703	3130	4.47	20240625	0.00	N	018680	500	58 억		76747	N	N	0	N	00	N
171	20240702	150322	57	100.00	KOSDAQ		제약	N	N	N	N		N	3240	70	2	2.21	246384170	75063	619.59	3140	3450	3140	4120	2220	3170	3282.37	0.66	0	1557	3223	3196	3173	3146	3123	3185	3135	58	950	500	2280	5	1	11659319	378	10.73	0.98	12	0.64	302.00	3308.00	4565	20230703	-29.03	3130	20240625	3.51	3915	-17.24	20240103	3130	3.51	20240625	4565	-29.03	20230703	3130	3.51	20240625	0.00	N	018680	500	58 억		76747	N	N	0	N	00	N
172	20240702	140322	57	100.00	KOSDAQ		제약	N	N	N	N		N	3285	115	2	3.63	190738705	58098	479.55	3140	3450	3140	4120	2220	3170	3283.05	0.66	0	-850	3223	3196	3173	3146	3123	3185	3135	58	950	500	2280	5	1	11659319	383	10.88	0.99	12	0.50	302.00	3308.00	4565	20230703	-28.04	3130	20240625	4.95	3915	-16.09	20240103	3130	4.95	20240625	4565	-28.04	20230703	3130	4.95	20240625	0.00	N	018680	500	58 억		76747	N	N	0	N	00	N
173	20240702	130322	57	100.00	KOSDAQ		제약	N	N	N	N		N	3180	10	2	0.32	20166985	6366	52.55	3140	3180	3140	4120	2220	3170	3167.92	0.66	0	-3	3223	3196	3173	3146	3123	3185	3135	58	950	500	2280	5	1	11659319	371	10.53	0.96	12	0.05	302.00	3308.00	4565	20230703	-30.34	3130	20240625	1.60	3915	-18.77	20240103	3130	1.60	20240625	4565	-30.34	20230703	3130	1.60	20240625	0.00	N	018680	500	58 억		76747	N	N	0	N	00	N
174	20240702	120323	57	100.00	KOSDAQ		제약	N	N	N	N		N	3160	-10	5	-0.32	4267340	1356	11.19	3140	3175	3140	4120	2220	3170	3147.01	0.66	0	-3	3223	3196	3173	3146	3123	3185	3135	58	950	500	2280	5	1	11659319	368	10.46	0.96	12	0.01	302.00	3308.00	4565	20230703	-30.78	3130	20240625	0.96	3915	-19.28	20240103	3130	0.96	20240625	4565	-30.78	20230703	3130	0.96	20240625	0.00	N	018680	500	58 억		76747	N	N	0	N	00	N
175	20240702	110322	57	100.00	KOSDAQ		제약	N	N	N	N		N	3160	-10	5	-0.32	4267340	1356	11.19	3140	3175	3140	4120	2220	3170	3147.01	0.66	0	-3	3223	3196	3173	3146	3123	3185	3135	58	950	500	2280	5	1	11659319	368	10.46	0.96	12	0.01	302.00	3308.00	4565	20230703	-30.78	3130	20240625	0.96	3915	-19.28	20240103	3130	0.96	20240625	4565	-30.78	20230703	3130	0.96	20240625	0.00	N	018680	500	58 억		76747	N	N	0	N	00	N
176	20240702	100322	57	100.00	KOSDAQ		제약	N	N	N	N		N	3150	-20	5	-0.63	1802615	572	4.72	3140	3175	3140	4120	2220	3170	3151.42	0.66	0	-3	3223	3196	3173	3146	3123	3185	3135	58	950	500	2280	5	1	11659319	367	10.43	0.95	12	0.00	302.00	3308.00	4565	20230703	-31.00	3130	20240625	0.64	3915	-19.54	20240103	3130	0.64	20240625	4565	-31.00	20230703	3130	0.64	20240625	0.00	N	018680	500	58 억		76747	N	N	0	N	00	N
177	20240702	090322	57	100.00	KOSDAQ		제약	N	N	N	N		N	3175	5	2	0.16	69115	22	0.18	3140	3175	3140	4120	2220	3170	3141.59	0.66	0	-3	3223	3196	3173	3146	3123	3185	3135	58	950	500	2280	5	1	11659319	370	10.51	0.96	12	0.00	302.00	3308.00	4565	20230703	-30.45	3130	20240625	1.44	3915	-18.90	20240103	3130	1.44	20240625	4565	-30.45	20230703	3130	1.44	20240625	0.00	N	018680	500	58 억		76747	N	N	0	N	00	N
178	20240701	160321	57	100.00	KOSDAQ		제약	N	N	N	N		N	3170	0	3	0.00	38405120	12115	341.36	3190	3200	3150	4120	2220	3170	3170.05	0.66	0	-149	3230	3200	3170	3140	3110	3215	3155	58	950	500	2280	5	1	11659319	370	10.50	0.96	12	0.10	302.00	3308.00	4565	20230703	-30.56	3130	20240625	1.28	3915	-19.03	20240103	3130	1.28	20240625	4565	-30.56	20230703	3130	1.28	20240625	0.00	N	018680	500	58 억		76896	N	N	0	N	00	N
179	20240701	150322	57	100.00	KOSDAQ		제약	N	N	N	N		N	3190	20	2	0.63	37858935	11942	336.49	3190	3200	3150	4120	2220	3170	3170.23	0.66	0	-18	3230	3200	3170	3140	3110	3215	3155	58	950	500	2280	5	1	11659319	372	10.56	0.96	12	0.10	302.00	3308.00	4565	20230703	-30.12	3130	20240625	1.92	3915	-18.52	20240103	3130	1.92	20240625	4565	-30.12	20230703	3130	1.92	20240625	0.00	N	018680	500	58 억		76896	N	N	0	N	00	N
180	20240701	140321	57	100.00	KOSDAQ		제약	N	N	N	N		N	3170	0	3	0.00	20352295	6434	181.29	3190	3190	3150	4120	2220	3170	3163.24	0.66	0	-3	3230	3200	3170	3140	3110	3215	3155	58	950	500	2280	5	1	11659319	370	10.50	0.96	12	0.06	302.00	3308.00	4565	20230703	-30.56	3130	20240625	1.28	3915	-19.03	20240103	3130	1.28	20240625	4565	-30.56	20230703	3130	1.28	20240625	0.00	N	018680	500	58 억		76896	N	N	0	N	00	N
181	20240701	130322	57	100.00	KOSDAQ		제약	N	N	N	N		N	3160	-10	5	-0.32	16453765	5204	146.63	3190	3190	3150	4120	2220	3170	3161.75	0.66	0	-3	3230	3200	3170	3140	3110	3215	3155	58	950	500	2280	5	1	11659319	368	10.46	0.96	12	0.04	302.00	3308.00	4565	20230703	-30.78	3130	20240625	0.96	3915	-19.28	20240103	3130	0.96	20240625	4565	-30.78	20230703	3130	0.96	20240625	0.00	N	018680	500	58 억		76896	N	N	0	N	00	N
182	20240701	120322	57	100.00	KOSDAQ		제약	N	N	N	N		N	3155	-15	5	-0.47	14573095	4608	129.84	3190	3190	3150	4120	2220	3170	3162.56	0.66	0	-3	3230	3200	3170	3140	3110	3215	3155	58	950	500	2280	5	1	11659319	368	10.45	0.95	12	0.04	302.00	3308.00	4565	20230703	-30.89	3130	20240625	0.80	3915	-19.41	20240103	3130	0.80	20240625	4565	-30.89	20230703	3130	0.80	20240625	0.00	N	018680	500	58 억		76896	N	N	0	N	00	N
183	20240701	110321	57	100.00	KOSDAQ		제약	N	N	N	N		N	3155	-15	5	-0.47	11172100	3529	99.44	3190	3190	3150	4120	2220	3170	3165.80	0.66	0	-3	3230	3200	3170	3140	3110	3215	3155	58	950	500	2280	5	1	11659319	368	10.45	0.95	12	0.03	302.00	3308.00	4565	20230703	-30.89	3130	20240625	0.80	3915	-19.41	20240103	3130	0.80	20240625	4565	-30.89	20230703	3130	0.80	20240625	0.00	N	018680	500	58 억		76896	N	N	0	N	00	N
184	20240701	100321	57	100.00	KOSDAQ		제약	N	N	N	N		N	3170	0	3	0.00	8423770	2657	74.87	3190	3190	3170	4120	2220	3170	3170.41	0.66	0	-3	3230	3200	3170	3140	3110	3215	3155	58	950	500	2280	5	1	11659319	370	10.50	0.96	12	0.02	302.00	3308.00	4565	20230703	-30.56	3130	20240625	1.28	3915	-19.03	20240103	3130	1.28	20240625	4565	-30.56	20230703	3130	1.28	20240625	0.00	N	018680	500	58 억		76896	N	N	0	N	00	N
185	20240701	090321	57	100.00	KOSDAQ		제약	N	N	N	N		N	3190	20	2	0.63	66990	21	0.59	3190	3190	3190	4120	2220	3170	3190.00	0.66	0	-3	3230	3200	3170	3140	3110	3215	3155	58	950	500	2280	5	1	11659319	372	10.56	0.96	12	0.00	302.00	3308.00	4565	20230703	-30.12	3130	20240625	1.92	3915	-18.52	20240103	3130	1.92	20240625	4565	-30.12	20230703	3130	1.92	20240625	0.00	N	018680	500	58 억		76896	N	N	0	N	00	N