KissMeData/334970/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	161207	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	-120	5	-2.15	2572052430	464695	75.92	5560	5710	5410	7260	3920	5590	5534.84	38.66	0	-64492	5856	5722	5566	5432	5276	5790	5500	308	1670	500	4020	10	1	61501469	3364	-18.61	3.35	06	0.76	-294.00	1633.00	6150	20240726	-11.06	3850	20240126	42.08	6150	-11.06	20240726	3850	42.08	20240126	6150	-11.06	20240726	3850	42.08	20240126	0.03	N	334970	500	307 억		23774293	N	N	0	N	00	N
3	20240731	151225	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	-110	5	-1.97	2506970670	452791	73.98	5560	5710	5410	7260	3920	5590	5536.59	38.66	0	-62794	5856	5722	5566	5432	5276	5790	5500	308	1670	500	4020	10	1	61501469	3370	-18.64	3.36	06	0.74	-294.00	1633.00	6150	20240726	-10.89	3850	20240126	42.34	6150	-10.89	20240726	3850	42.34	20240126	6150	-10.89	20240726	3850	42.34	20240126	0.03	N	334970	500	307 억		23774293	N	N	0	N	00	N
4	20240731	141224	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	-60	5	-1.07	2303900280	415681	67.91	5560	5710	5410	7260	3920	5590	5542.36	38.66	0	-65353	5856	5722	5566	5432	5276	5790	5500	308	1670	500	4020	10	1	61501469	3401	-18.81	3.39	06	0.68	-294.00	1633.00	6150	20240726	-10.08	3850	20240126	43.64	6150	-10.08	20240726	3850	43.64	20240126	6150	-10.08	20240726	3850	43.64	20240126	0.03	N	334970	500	307 억		23774293	N	N	0	N	00	N
5	20240731	131219	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	-90	5	-1.61	2028626070	365707	59.75	5560	5710	5410	7260	3920	5590	5547.02	38.66	0	-51889	5856	5722	5566	5432	5276	5790	5500	308	1670	500	4020	10	1	61501469	3383	-18.71	3.37	06	0.59	-294.00	1633.00	6150	20240726	-10.57	3850	20240126	42.86	6150	-10.57	20240726	3850	42.86	20240126	6150	-10.57	20240726	3850	42.86	20240126	0.03	N	334970	500	307 억		23774293	N	N	0	N	00	N
6	20240731	121218	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	-120	5	-2.15	1851775210	333247	54.44	5560	5710	5420	7260	3920	5590	5556.66	38.66	0	-51781	5856	5722	5566	5432	5276	5790	5500	308	1670	500	4020	10	1	61501469	3364	-18.61	3.35	06	0.54	-294.00	1633.00	6150	20240726	-11.06	3850	20240126	42.08	6150	-11.06	20240726	3850	42.08	20240126	6150	-11.06	20240726	3850	42.08	20240126	0.03	N	334970	500	307 억		23774293	N	N	0	N	00	N
7	20240731	111222	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	-170	5	-3.04	1669042810	299806	48.98	5560	5710	5420	7260	3920	5590	5567.00	38.66	0	-53901	5856	5722	5566	5432	5276	5790	5500	308	1670	500	4020	10	1	61501469	3333	-18.44	3.32	06	0.49	-294.00	1633.00	6150	20240726	-11.87	3850	20240126	40.78	6150	-11.87	20240726	3850	40.78	20240126	6150	-11.87	20240726	3850	40.78	20240126	0.03	N	334970	500	307 억		23774293	N	N	0	N	00	N
8	20240731	101218	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	-50	5	-0.89	1218524980	217679	35.56	5560	5710	5480	7260	3920	5590	5597.84	38.66	0	-52461	5856	5722	5566	5432	5276	5790	5500	308	1670	500	4020	10	1	61501469	3407	-18.84	3.39	06	0.35	-294.00	1633.00	6150	20240726	-9.92	3850	20240126	43.90	6150	-9.92	20240726	3850	43.90	20240126	6150	-9.92	20240726	3850	43.90	20240126	0.03	N	334970	500	307 억		23774293	N	N	0	N	00	N
9	20240731	091216	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	-90	5	-1.61	268802700	48656	7.95	5560	5610	5480	7260	3920	5590	5523.17	38.66	0	-12151	5856	5722	5566	5432	5276	5790	5500	308	1670	500	4020	10	1	61501469	3383	-18.71	3.37	06	0.08	-294.00	1633.00	6150	20240726	-10.57	3850	20240126	42.86	6150	-10.57	20240726	3850	42.86	20240126	6150	-10.57	20240726	3850	42.86	20240126	0.03	N	334970	500	307 억		23774293	N	N	0	N	00	N
10	20240730	161147	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	150	2	2.76	3379091030	608204	78.60	5580	5700	5410	7070	3810	5440	5555.83	38.61	0	5349	5853	5646	5453	5246	5053	5750	5350	308	1630	500	3910	10	1	61501469	3438	-19.01	3.42	06	0.99	-294.00	1633.00	6150	20240726	-9.11	3850	20240126	45.19	6150	-9.11	20240726	3850	45.19	20240126	6150	-9.11	20240726	3850	45.19	20240126	0.01	N	334970	500	307 억		23747363	N	N	0	N	00	N
11	20240730	151212	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	150	2	2.76	3255113370	585981	75.72	5580	5700	5410	7070	3810	5440	5554.98	38.61	0	5313	5853	5646	5453	5246	5053	5750	5350	308	1630	500	3910	10	1	61501469	3438	-19.01	3.42	06	0.95	-294.00	1633.00	6150	20240726	-9.11	3850	20240126	45.19	6150	-9.11	20240726	3850	45.19	20240126	6150	-9.11	20240726	3850	45.19	20240126	0.01	N	334970	500	307 억		23747363	N	N	0	N	00	N
12	20240730	141155	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	80	2	1.47	2766097280	498474	64.42	5580	5700	5410	7070	3810	5440	5549.13	38.61	0	16582	5853	5646	5453	5246	5053	5750	5350	308	1630	500	3910	10	1	61501469	3395	-18.78	3.38	06	0.81	-294.00	1633.00	6150	20240726	-10.24	3850	20240126	43.38	6150	-10.24	20240726	3850	43.38	20240126	6150	-10.24	20240726	3850	43.38	20240126	0.01	N	334970	500	307 억		23747363	N	N	0	N	00	N
13	20240730	131202	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	90	2	1.65	2541299590	457724	59.15	5580	5700	5410	7070	3810	5440	5552.03	38.61	0	5346	5853	5646	5453	5246	5053	5750	5350	308	1630	500	3910	10	1	61501469	3401	-18.81	3.39	06	0.74	-294.00	1633.00	6150	20240726	-10.08	3850	20240126	43.64	6150	-10.08	20240726	3850	43.64	20240126	6150	-10.08	20240726	3850	43.64	20240126	0.01	N	334970	500	307 억		23747363	N	N	0	N	00	N
14	20240730	121154	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	120	2	2.21	2178020430	391777	50.63	5580	5700	5410	7070	3810	5440	5559.34	38.61	0	13319	5853	5646	5453	5246	5053	5750	5350	308	1630	500	3910	10	1	61501469	3419	-18.91	3.40	06	0.64	-294.00	1633.00	6150	20240726	-9.59	3850	20240126	44.42	6150	-9.59	20240726	3850	44.42	20240126	6150	-9.59	20240726	3850	44.42	20240126	0.01	N	334970	500	307 억		23747363	N	N	0	N	00	N
15	20240730	111202	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	90	2	1.65	1120496280	203700	26.32	5580	5580	5410	7070	3810	5440	5500.72	38.61	0	2062	5853	5646	5453	5246	5053	5750	5350	308	1630	500	3910	10	1	61501469	3401	-18.81	3.39	06	0.33	-294.00	1633.00	6150	20240726	-10.08	3850	20240126	43.64	6150	-10.08	20240726	3850	43.64	20240126	6150	-10.08	20240726	3850	43.64	20240126	0.01	N	334970	500	307 억		23747363	N	N	0	N	00	N
16	20240730	101211	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	50	2	0.92	937212250	170509	22.03	5580	5580	5410	7070	3810	5440	5496.56	38.61	0	-5933	5853	5646	5453	5246	5053	5750	5350	308	1630	500	3910	10	1	61501469	3376	-18.67	3.36	06	0.28	-294.00	1633.00	6150	20240726	-10.73	3850	20240126	42.60	6150	-10.73	20240726	3850	42.60	20240126	6150	-10.73	20240726	3850	42.60	20240126	0.01	N	334970	500	307 억		23747363	N	N	0	N	00	N
17	20240730	091213	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	90	2	1.65	199398100	36176	4.67	5580	5580	5440	7070	3810	5440	5511.89	38.61	0	-7575	5853	5646	5453	5246	5053	5750	5350	308	1630	500	3910	10	1	61501469	3401	-18.81	3.39	06	0.06	-294.00	1633.00	6150	20240726	-10.08	3850	20240126	43.64	6150	-10.08	20240726	3850	43.64	20240126	6150	-10.08	20240726	3850	43.64	20240126	0.01	N	334970	500	307 억		23747363	N	N	0	N	00	N
18	20240729	161146	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	40	2	0.74	4253974010	771379	13.53	5310	5660	5260	7020	3780	5400	5514.91	38.44	0	135458	6466	5932	5616	5082	4766	5775	4925	308	1620	500	3880	10	1	61501469	3346	-18.50	3.33	06	1.25	-294.00	1633.00	6150	20240726	-11.54	3850	20240126	41.30	6150	-11.54	20240726	3850	41.30	20240126	6150	-11.54	20240726	3850	41.30	20240126	0.00	N	334970	500	307 억		23641997	N	N	0	N	00	N
19	20240729	151203	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	70	2	1.30	4125057120	747731	13.11	5310	5660	5260	7020	3780	5400	5516.77	38.44	0	133388	6466	5932	5616	5082	4766	5775	4925	308	1620	500	3880	10	1	61501469	3364	-18.61	3.35	06	1.22	-294.00	1633.00	6150	20240726	-11.06	3850	20240126	42.08	6150	-11.06	20240726	3850	42.08	20240126	6150	-11.06	20240726	3850	42.08	20240126	0.00	N	334970	500	307 억		23641997	N	N	0	N	00	N
20	20240729	141210	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	130	2	2.41	3742298520	677719	11.88	5310	5660	5260	7020	3780	5400	5521.90	38.44	0	131531	6466	5932	5616	5082	4766	5775	4925	308	1620	500	3880	10	1	61501469	3401	-18.81	3.39	06	1.10	-294.00	1633.00	6150	20240726	-10.08	3850	20240126	43.64	6150	-10.08	20240726	3850	43.64	20240126	6150	-10.08	20240726	3850	43.64	20240126	0.00	N	334970	500	307 억		23641997	N	N	0	N	00	N
21	20240729	131207	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	140	2	2.59	3567935060	646383	11.33	5310	5660	5260	7020	3780	5400	5519.85	38.44	0	126203	6466	5932	5616	5082	4766	5775	4925	308	1620	500	3880	10	1	61501469	3407	-18.84	3.39	06	1.05	-294.00	1633.00	6150	20240726	-9.92	3850	20240126	43.90	6150	-9.92	20240726	3850	43.90	20240126	6150	-9.92	20240726	3850	43.90	20240126	0.00	N	334970	500	307 억		23641997	N	N	0	N	00	N
22	20240729	121208	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	150	2	2.78	3394911740	615107	10.79	5310	5660	5260	7020	3780	5400	5519.22	38.44	0	126112	6466	5932	5616	5082	4766	5775	4925	308	1620	500	3880	10	1	61501469	3413	-18.88	3.40	06	1.00	-294.00	1633.00	6150	20240726	-9.76	3850	20240126	44.16	6150	-9.76	20240726	3850	44.16	20240126	6150	-9.76	20240726	3850	44.16	20240126	0.00	N	334970	500	307 억		23641997	N	N	0	N	00	N
23	20240729	111155	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	140	2	2.59	3178361730	576000	10.10	5310	5660	5260	7020	3780	5400	5517.99	38.44	0	119755	6466	5932	5616	5082	4766	5775	4925	308	1620	500	3880	10	1	61501469	3407	-18.84	3.39	06	0.94	-294.00	1633.00	6150	20240726	-9.92	3850	20240126	43.90	6150	-9.92	20240726	3850	43.90	20240126	6150	-9.92	20240726	3850	43.90	20240126	0.00	N	334970	500	307 억		23641997	N	N	0	N	00	N
24	20240729	101153	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	170	2	3.15	2438505500	443913	7.78	5310	5660	5260	7020	3780	5400	5493.21	38.44	0	91962	6466	5932	5616	5082	4766	5775	4925	308	1620	500	3880	10	1	61501469	3426	-18.95	3.41	06	0.72	-294.00	1633.00	6150	20240726	-9.43	3850	20240126	44.68	6150	-9.43	20240726	3850	44.68	20240126	6150	-9.43	20240726	3850	44.68	20240126	0.00	N	334970	500	307 억		23641997	N	N	0	N	00	N
25	20240729	091151	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	-30	5	-0.56	593196560	110665	1.94	5310	5500	5260	7020	3780	5400	5360.29	38.44	0	22013	6466	5932	5616	5082	4766	5775	4925	308	1620	500	3880	10	1	61501469	3303	-18.27	3.29	06	0.18	-294.00	1633.00	6150	20240726	-12.68	3850	20240126	39.48	6150	-12.68	20240726	3850	39.48	20240126	6150	-12.68	20240726	3850	39.48	20240126	0.00	N	334970	500	307 억		23641997	N	N	0	N	00	N
26	20240726	161133	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	5400	450	2	9.09	32488647500	5689763	843.42	5920	6150	5300	6430	3465	4950	5711.01	38.64	0	-122121	5390	5170	4940	4720	4490	5055	4605	308	1480	500	3560	10	1	61501469	3321	-18.37	3.31	06	9.25	-294.00	1633.00	6150	20240726	-12.20	3850	20240126	40.26	6150	-12.20	20240726	3850	40.26	20240126	6150	-12.20	20240726	3850	40.26	20240126	0.01	N	334970	500	307 억		23763567	N	N	0	N	00	N
27	20240726	151145	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	5390	440	2	8.89	32117709570	5620855	833.20	5920	6150	5300	6430	3465	4950	5714.78	38.64	0	-124575	5390	5170	4940	4720	4490	5055	4605	308	1480	500	3560	10	1	61501469	3315	-18.33	3.30	06	9.14	-294.00	1633.00	6150	20240726	-12.36	3850	20240126	40.00	6150	-12.36	20240726	3850	40.00	20240126	6150	-12.36	20240726	3850	40.00	20240126	0.01	N	334970	500	307 억		23763567	N	N	0	N	00	N
28	20240726	141145	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	5590	640	2	12.93	30257405310	5279539	782.61	5920	6150	5300	6430	3465	4950	5731.89	38.64	0	-137078	5390	5170	4940	4720	4490	5055	4605	308	1480	500	3560	10	1	61501469	3438	-19.01	3.42	06	8.58	-294.00	1633.00	6150	20240726	-9.11	3850	20240126	45.19	6150	-9.11	20240726	3850	45.19	20240126	6150	-9.11	20240726	3850	45.19	20240126	0.01	N	334970	500	307 억		23763567	N	N	0	N	00	N
29	20240726	131146	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	5780	830	2	16.77	26743038150	4668927	692.09	5920	6150	5300	6430	3465	4950	5728.80	38.64	0	-129352	5390	5170	4940	4720	4490	5055	4605	308	1480	500	3560	10	1	61501469	3555	-19.66	3.54	06	7.59	-294.00	1633.00	6150	20240726	-6.02	3850	20240126	50.13	6150	-6.02	20240726	3850	50.13	20240126	6150	-6.02	20240726	3850	50.13	20240126	0.01	N	334970	500	307 억		23763567	N	N	0	N	00	N
30	20240726	121152	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	5550	600	2	12.12	22114434930	3866128	573.09	5920	6150	5300	6430	3465	4950	5721.16	38.64	0	-126565	5390	5170	4940	4720	4490	5055	4605	308	1480	500	3560	10	1	61501469	3413	-18.88	3.40	06	6.29	-294.00	1633.00	6150	20240726	-9.76	3850	20240126	44.16	6150	-9.76	20240726	3850	44.16	20240126	6150	-9.76	20240726	3850	44.16	20240126	0.01	N	334970	500	307 억		23763567	N	N	0	N	00	N
31	20240726	111151	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	5440	490	2	9.90	20362841540	3549719	526.19	5920	6150	5300	6430	3465	4950	5737.70	38.64	0	-129225	5390	5170	4940	4720	4490	5055	4605	308	1480	500	3560	10	1	61501469	3346	-18.50	3.33	06	5.77	-294.00	1633.00	6150	20240726	-11.54	3850	20240126	41.30	6150	-11.54	20240726	3850	41.30	20240126	6150	-11.54	20240726	3850	41.30	20240126	0.01	N	334970	500	307 억		23763567	N	N	0	N	00	N
32	20240726	101144	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	5420	470	2	9.49	18582343690	3222323	477.66	5920	6150	5380	6430	3465	4950	5768.17	38.64	0	-123345	5390	5170	4940	4720	4490	5055	4605	308	1480	500	3560	10	1	61501469	3333	-18.44	3.32	06	5.24	-294.00	1633.00	6150	20240726	-11.87	3850	20240126	40.78	6150	-11.87	20240726	3850	40.78	20240126	6150	-11.87	20240726	3850	40.78	20240126	0.01	N	334970	500	307 억		23763567	N	N	0	N	00	N
33	20240726	091143	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	5890	940	2	18.99	10549052640	1807450	267.93	5920	6150	5480	6430	3465	4950	5839.16	38.64	0	-54277	5390	5170	4940	4720	4490	5055	4605	308	1480	500	3560	10	1	61501469	3622	-20.03	3.61	06	2.94	-294.00	1633.00	6150	20240726	-4.23	3850	20240126	52.99	6150	-4.23	20240726	3850	52.99	20240126	6150	-4.23	20240726	3850	52.99	20240126	0.01	N	334970	500	307 억		23763567	N	N	0	N	00	N
34	20240725	161141	57	100.00	KOSDAQ		제약	N	N	N	N		N	4950	-150	5	-2.94	3351570385	673490	155.74	5090	5160	4710	6630	3570	5100	4976.17	38.68	0	-26426	5300	5200	5050	4950	4800	5225	4975	308	1530	500	3670	5	1	61501469	3044	-16.84	3.03	06	1.10	-294.00	1633.00	5550	20240117	-10.81	3850	20240126	28.57	5550	-10.81	20240117	3850	28.57	20240126	5550	-10.81	20240117	3850	28.57	20240126	0.01	N	334970	500	307 억		23789311	N	N	0	N	00	N
35	20240725	151154	57	100.00	KOSDAQ		제약	N	N	N	N		N	4995	-105	5	-2.06	3254243120	653889	151.21	5090	5160	4710	6630	3570	5100	4976.48	38.68	0	-23540	5300	5200	5050	4950	4800	5225	4975	308	1530	500	3670	5	1	61501469	3072	-16.99	3.06	06	1.06	-294.00	1633.00	5550	20240117	-10.00	3850	20240126	29.74	5550	-10.00	20240117	3850	29.74	20240126	5550	-10.00	20240117	3850	29.74	20240126	0.01	N	334970	500	307 억		23789311	N	N	0	N	00	N
36	20240725	141150	57	100.00	KOSDAQ		제약	N	N	N	N		N	4975	-125	5	-2.45	2949522345	592252	136.96	5090	5160	4710	6630	3570	5100	4979.89	38.68	0	-14276	5300	5200	5050	4950	4800	5225	4975	308	1530	500	3670	5	1	61501469	3060	-16.92	3.05	06	0.96	-294.00	1633.00	5550	20240117	-10.36	3850	20240126	29.22	5550	-10.36	20240117	3850	29.22	20240126	5550	-10.36	20240117	3850	29.22	20240126	0.01	N	334970	500	307 억		23789311	N	N	0	N	00	N
37	20240725	131142	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	-70	5	-1.37	2735718720	549384	127.05	5090	5160	4710	6630	3570	5100	4979.30	38.68	0	-16271	5300	5200	5050	4950	4800	5225	4975	308	1530	500	3670	10	1	61501469	3094	-17.11	3.08	06	0.89	-294.00	1633.00	5550	20240117	-9.37	3850	20240126	30.65	5550	-9.37	20240117	3850	30.65	20240126	5550	-9.37	20240117	3850	30.65	20240126	0.01	N	334970	500	307 억		23789311	N	N	0	N	00	N
38	20240725	121148	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	-30	5	-0.59	2648639290	532114	123.05	5090	5160	4710	6630	3570	5100	4977.25	38.68	0	-15503	5300	5200	5050	4950	4800	5225	4975	308	1530	500	3670	10	1	61501469	3118	-17.24	3.10	06	0.87	-294.00	1633.00	5550	20240117	-8.65	3850	20240126	31.69	5550	-8.65	20240117	3850	31.69	20240126	5550	-8.65	20240117	3850	31.69	20240126	0.01	N	334970	500	307 억		23789311	N	N	0	N	00	N
39	20240725	111146	57	100.00	KOSDAQ		제약	N	N	N	N		N	5010	-90	5	-1.76	2025327030	409264	94.64	5090	5160	4710	6630	3570	5100	4948.18	38.68	0	4870	5300	5200	5050	4950	4800	5225	4975	308	1530	500	3670	10	1	61501469	3081	-17.04	3.07	06	0.67	-294.00	1633.00	5550	20240117	-9.73	3850	20240126	30.13	5550	-9.73	20240117	3850	30.13	20240126	5550	-9.73	20240117	3850	30.13	20240126	0.01	N	334970	500	307 억		23789311	N	N	0	N	00	N
40	20240725	101139	57	100.00	KOSDAQ		제약	N	N	N	N		N	4800	-300	5	-5.88	1044725830	208270	48.16	5090	5160	4790	6630	3570	5100	5015.63	38.68	0	3207	5300	5200	5050	4950	4800	5225	4975	308	1530	500	3670	5	1	61501469	2952	-16.33	2.94	06	0.34	-294.00	1633.00	5550	20240117	-13.51	3850	20240126	24.68	5550	-13.51	20240117	3850	24.68	20240126	5550	-13.51	20240117	3850	24.68	20240126	0.01	N	334970	500	307 억		23789311	N	N	0	N	00	N
41	20240725	091135	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	40	2	0.78	246222890	48120	11.13	5090	5160	5050	6630	3570	5100	5117.36	38.68	0	12383	5300	5200	5050	4950	4800	5225	4975	308	1530	500	3670	10	1	61501469	3161	-17.48	3.15	06	0.08	-294.00	1633.00	5550	20240117	-7.39	3850	20240126	33.51	5550	-7.39	20240117	3850	33.51	20240126	5550	-7.39	20240117	3850	33.51	20240126	0.01	N	334970	500	307 억		23789311	N	N	0	N	00	N
42	20240724	161133	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	50	2	0.99	2138615515	424149	78.84	5100	5150	4900	6560	3540	5050	5041.40	38.63	0	33235	5396	5222	5006	4832	4616	5310	4920	308	1510	500	3630	10	1	61501469	3137	-17.35	3.12	06	0.69	-294.00	1633.00	5550	20240117	-8.11	3850	20240126	32.47	5550	-8.11	20240117	3850	32.47	20240126	5550	-8.11	20240117	3850	32.47	20240126	0.01	N	334970	500	307 억		23755877	N	N	0	N	00	N
43	20240724	151150	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	40	2	0.79	1940143615	385430	71.64	5100	5140	4900	6560	3540	5050	5033.71	38.63	0	39486	5396	5222	5006	4832	4616	5310	4920	308	1510	500	3630	10	1	61501469	3130	-17.31	3.12	06	0.63	-294.00	1633.00	5550	20240117	-8.29	3850	20240126	32.21	5550	-8.29	20240117	3850	32.21	20240126	5550	-8.29	20240117	3850	32.21	20240126	0.01	N	334970	500	307 억		23755877	N	N	0	N	00	N
44	20240724	141144	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	10	2	0.20	1570666525	312899	58.16	5100	5110	4900	6560	3540	5050	5019.72	38.63	0	39451	5396	5222	5006	4832	4616	5310	4920	308	1510	500	3630	10	1	61501469	3112	-17.21	3.10	06	0.51	-294.00	1633.00	5550	20240117	-8.83	3850	20240126	31.43	5550	-8.83	20240117	3850	31.43	20240126	5550	-8.83	20240117	3850	31.43	20240126	0.01	N	334970	500	307 억		23755877	N	N	0	N	00	N
45	20240724	131149	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	10	2	0.20	1247162065	249156	46.31	5100	5110	4900	6560	3540	5050	5005.55	38.63	0	23919	5396	5222	5006	4832	4616	5310	4920	308	1510	500	3630	10	1	61501469	3112	-17.21	3.10	06	0.41	-294.00	1633.00	5550	20240117	-8.83	3850	20240126	31.43	5550	-8.83	20240117	3850	31.43	20240126	5550	-8.83	20240117	3850	31.43	20240126	0.01	N	334970	500	307 억		23755877	N	N	0	N	00	N
46	20240724	121147	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	10	2	0.20	1036621355	207648	38.60	5100	5110	4900	6560	3540	5050	4992.20	38.63	0	20594	5396	5222	5006	4832	4616	5310	4920	308	1510	500	3630	10	1	61501469	3112	-17.21	3.10	06	0.34	-294.00	1633.00	5550	20240117	-8.83	3850	20240126	31.43	5550	-8.83	20240117	3850	31.43	20240126	5550	-8.83	20240117	3850	31.43	20240126	0.01	N	334970	500	307 억		23755877	N	N	0	N	00	N
47	20240724	111146	57	100.00	KOSDAQ		제약	N	N	N	N		N	4955	-95	5	-1.88	843587380	169073	31.43	5100	5110	4900	6560	3540	5050	4989.49	38.63	0	23119	5396	5222	5006	4832	4616	5310	4920	308	1510	500	3630	5	1	61501469	3047	-16.85	3.03	06	0.27	-294.00	1633.00	5550	20240117	-10.72	3850	20240126	28.70	5550	-10.72	20240117	3850	28.70	20240126	5550	-10.72	20240117	3850	28.70	20240126	0.01	N	334970	500	307 억		23755877	N	N	0	N	00	N
48	20240724	101212	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	-10	5	-0.20	408948255	81254	15.10	5100	5110	4975	6560	3540	5050	5032.96	38.63	0	278	5396	5222	5006	4832	4616	5310	4920	308	1510	500	3630	10	1	61501469	3100	-17.14	3.09	06	0.13	-294.00	1633.00	5550	20240117	-9.19	3850	20240126	30.91	5550	-9.19	20240117	3850	30.91	20240126	5550	-9.19	20240117	3850	30.91	20240126	0.01	N	334970	500	307 억		23755877	N	N	0	N	00	N
49	20240724	091135	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	-30	5	-0.59	151455935	30158	5.61	5100	5110	4975	6560	3540	5050	5022.08	38.63	0	5189	5396	5222	5006	4832	4616	5310	4920	308	1510	500	3630	10	1	61501469	3087	-17.07	3.07	06	0.05	-294.00	1633.00	5550	20240117	-9.55	3850	20240126	30.39	5550	-9.55	20240117	3850	30.39	20240126	5550	-9.55	20240117	3850	30.39	20240126	0.01	N	334970	500	307 억		23755877	N	N	0	N	00	N
50	20240723	161126	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	250	2	5.21	2676657980	536430	131.06	4800	5180	4790	6240	3360	4800	4989.48	38.63	0	-1696	5196	4997	4891	4692	4586	4945	4640	308	1440	500	3450	10	1	61501469	3106	-17.18	3.09	06	0.87	-294.00	1633.00	5550	20240117	-9.01	3850	20240126	31.17	5550	-9.01	20240117	3850	31.17	20240126	5550	-9.01	20240117	3850	31.17	20240126	0.01	N	334970	500	307 억		23757469	N	N	0	N	00	N
51	20240723	151155	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	320	2	6.67	2508340910	503281	122.96	4800	5180	4790	6240	3360	4800	4983.98	38.63	0	-9202	5196	4997	4891	4692	4586	4945	4640	308	1440	500	3450	10	1	61501469	3149	-17.41	3.14	06	0.82	-294.00	1633.00	5550	20240117	-7.75	3850	20240126	32.99	5550	-7.75	20240117	3850	32.99	20240126	5550	-7.75	20240117	3850	32.99	20240126	0.01	N	334970	500	307 억		23757469	N	N	0	N	00	N
52	20240723	141130	57	100.00	KOSDAQ		제약	N	N	N	N		N	4985	185	2	3.85	1535741350	311531	76.11	4800	5040	4790	6240	3360	4800	4929.66	38.63	0	2444	5196	4997	4891	4692	4586	4945	4640	308	1440	500	3450	5	1	61501469	3066	-16.96	3.05	06	0.51	-294.00	1633.00	5550	20240117	-10.18	3850	20240126	29.48	5550	-10.18	20240117	3850	29.48	20240126	5550	-10.18	20240117	3850	29.48	20240126	0.01	N	334970	500	307 억		23757469	N	N	0	N	00	N
53	20240723	131126	57	100.00	KOSDAQ		제약	N	N	N	N		N	4985	185	2	3.85	1312223755	266822	65.19	4800	5040	4790	6240	3360	4800	4917.97	38.63	0	11762	5196	4997	4891	4692	4586	4945	4640	308	1440	500	3450	5	1	61501469	3066	-16.96	3.05	06	0.43	-294.00	1633.00	5550	20240117	-10.18	3850	20240126	29.48	5550	-10.18	20240117	3850	29.48	20240126	5550	-10.18	20240117	3850	29.48	20240126	0.01	N	334970	500	307 억		23757469	N	N	0	N	00	N
54	20240723	121135	57	100.00	KOSDAQ		제약	N	N	N	N		N	4945	145	2	3.02	1036939585	211530	51.68	4800	5020	4790	6240	3360	4800	4902.09	38.63	0	8575	5196	4997	4891	4692	4586	4945	4640	308	1440	500	3450	5	1	61501469	3041	-16.82	3.03	06	0.34	-294.00	1633.00	5550	20240117	-10.90	3850	20240126	28.44	5550	-10.90	20240117	3850	28.44	20240126	5550	-10.90	20240117	3850	28.44	20240126	0.01	N	334970	500	307 억		23757469	N	N	0	N	00	N
55	20240723	111133	57	100.00	KOSDAQ		제약	N	N	N	N		N	4940	140	2	2.92	890988900	182001	44.47	4800	5020	4790	6240	3360	4800	4895.52	38.63	0	9146	5196	4997	4891	4692	4586	4945	4640	308	1440	500	3450	5	1	61501469	3038	-16.80	3.03	06	0.30	-294.00	1633.00	5550	20240117	-10.99	3850	20240126	28.31	5550	-10.99	20240117	3850	28.31	20240126	5550	-10.99	20240117	3850	28.31	20240126	0.01	N	334970	500	307 억		23757469	N	N	0	N	00	N
56	20240723	101127	57	100.00	KOSDAQ		제약	N	N	N	N		N	4905	105	2	2.19	500363750	103176	25.21	4800	4910	4790	6240	3360	4800	4849.61	38.63	0	17746	5196	4997	4891	4692	4586	4945	4640	308	1440	500	3450	5	1	61501469	3017	-16.68	3.00	06	0.17	-294.00	1633.00	5550	20240117	-11.62	3850	20240126	27.40	5550	-11.62	20240117	3850	27.40	20240126	5550	-11.62	20240117	3850	27.40	20240126	0.01	N	334970	500	307 억		23757469	N	N	0	N	00	N
57	20240723	091141	57	100.00	KOSDAQ		제약	N	N	N	N		N	4885	85	2	1.77	123850425	25543	6.24	4800	4895	4790	6240	3360	4800	4848.70	38.63	0	6004	5196	4997	4891	4692	4586	4945	4640	308	1440	500	3450	5	1	61501469	3004	-16.62	2.99	06	0.04	-294.00	1633.00	5550	20240117	-11.98	3850	20240126	26.88	5550	-11.98	20240117	3850	26.88	20240126	5550	-11.98	20240117	3850	26.88	20240126	0.01	N	334970	500	307 억		23757469	N	N	0	N	00	N
58	20240722	161120	57	100.00	KOSDAQ		제약	N	N	N	N		N	4800	-220	5	-4.38	1986146415	407273	43.00	5020	5090	4785	6520	3520	5020	4876.85	38.69	0	-39105	5293	5156	4943	4806	4593	5225	4875	308	1500	500	3610	5	1	61501469	2952	-16.33	2.94	06	0.66	-294.00	1633.00	5550	20240117	-13.51	3850	20240126	24.68	5550	-13.51	20240117	3850	24.68	20240126	5550	-13.51	20240117	3850	24.68	20240126	0.01	N	334970	500	307 억		23796346	N	N	0	N	00	N
59	20240722	151131	57	100.00	KOSDAQ		제약	N	N	N	N		N	4810	-210	5	-4.18	1928627670	395315	41.74	5020	5090	4785	6520	3520	5020	4878.71	38.69	0	-37003	5293	5156	4943	4806	4593	5225	4875	308	1500	500	3610	5	1	61501469	2958	-16.36	2.95	06	0.64	-294.00	1633.00	5550	20240117	-13.33	3850	20240126	24.94	5550	-13.33	20240117	3850	24.94	20240126	5550	-13.33	20240117	3850	24.94	20240126	0.01	N	334970	500	307 억		23796346	N	N	0	N	00	N
60	20240722	141139	57	100.00	KOSDAQ		제약	N	N	N	N		N	4885	-135	5	-2.69	1678185925	343540	36.27	5020	5090	4785	6520	3520	5020	4884.98	38.69	0	-20147	5293	5156	4943	4806	4593	5225	4875	308	1500	500	3610	5	1	61501469	3004	-16.62	2.99	06	0.56	-294.00	1633.00	5550	20240117	-11.98	3850	20240126	26.88	5550	-11.98	20240117	3850	26.88	20240126	5550	-11.98	20240117	3850	26.88	20240126	0.01	N	334970	500	307 억		23796346	N	N	0	N	00	N
61	20240722	131134	57	100.00	KOSDAQ		제약	N	N	N	N		N	4885	-135	5	-2.69	1563443725	320008	33.79	5020	5090	4785	6520	3520	5020	4885.64	38.69	0	-6862	5293	5156	4943	4806	4593	5225	4875	308	1500	500	3610	5	1	61501469	3004	-16.62	2.99	06	0.52	-294.00	1633.00	5550	20240117	-11.98	3850	20240126	26.88	5550	-11.98	20240117	3850	26.88	20240126	5550	-11.98	20240117	3850	26.88	20240126	0.01	N	334970	500	307 억		23796346	N	N	0	N	00	N
62	20240722	121132	57	100.00	KOSDAQ		제약	N	N	N	N		N	4825	-195	5	-3.88	1489854330	304827	32.19	5020	5090	4785	6520	3520	5020	4887.54	38.69	0	24	5293	5156	4943	4806	4593	5225	4875	308	1500	500	3610	5	1	61501469	2967	-16.41	2.95	06	0.50	-294.00	1633.00	5550	20240117	-13.06	3850	20240126	25.32	5550	-13.06	20240117	3850	25.32	20240126	5550	-13.06	20240117	3850	25.32	20240126	0.01	N	334970	500	307 억		23796346	N	N	0	N	00	N
63	20240722	111129	57	100.00	KOSDAQ		제약	N	N	N	N		N	4840	-180	5	-3.59	1321618570	269943	28.50	5020	5090	4785	6520	3520	5020	4895.92	38.69	0	18162	5293	5156	4943	4806	4593	5225	4875	308	1500	500	3610	5	1	61501469	2977	-16.46	2.96	06	0.44	-294.00	1633.00	5550	20240117	-12.79	3850	20240126	25.71	5550	-12.79	20240117	3850	25.71	20240126	5550	-12.79	20240117	3850	25.71	20240126	0.01	N	334970	500	307 억		23796346	N	N	0	N	00	N
64	20240722	101129	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	-120	5	-2.39	1018369890	207454	21.90	5020	5090	4785	6520	3520	5020	4908.89	38.69	0	16039	5293	5156	4943	4806	4593	5225	4875	308	1500	500	3610	5	1	61501469	3014	-16.67	3.00	06	0.34	-294.00	1633.00	5550	20240117	-11.71	3850	20240126	27.27	5550	-11.71	20240117	3850	27.27	20240126	5550	-11.71	20240117	3850	27.27	20240126	0.01	N	334970	500	307 억		23796346	N	N	0	N	00	N
65	20240722	091133	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	-20	5	-0.40	199219555	39621	4.18	5020	5090	4985	6520	3520	5020	5028.13	38.69	0	-7405	5293	5156	4943	4806	4593	5225	4875	308	1500	500	3610	10	1	61501469	3075	-17.01	3.06	06	0.06	-294.00	1633.00	5550	20240117	-9.91	3850	20240126	29.87	5550	-9.91	20240117	3850	29.87	20240126	5550	-9.91	20240117	3850	29.87	20240126	0.01	N	334970	500	307 억		23796346	N	N	0	N	00	N
66	20240719	161102	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	220	2	4.58	4605636680	931818	279.92	4800	5080	4730	6240	3360	4800	4942.54	38.48	0	128848	5036	4917	4681	4562	4326	4977	4622	308	1440	500	3450	10	1	61501469	3087	-17.07	3.07	06	1.52	-294.00	1633.00	5550	20240117	-9.55	3850	20240126	30.39	5550	-9.55	20240117	3850	30.39	20240126	5550	-9.55	20240117	3850	30.39	20240126	0.01	N	334970	500	307 억		23667517	N	N	0	N	00	N
67	20240719	151113	57	100.00	KOSDAQ		제약	N	N	N	N		N	4940	140	2	2.92	4206416080	851991	255.94	4800	5080	4730	6240	3360	4800	4937.20	38.48	0	133676	5036	4917	4681	4562	4326	4977	4622	308	1440	500	3450	5	1	61501469	3038	-16.80	3.03	06	1.39	-294.00	1633.00	5550	20240117	-10.99	3850	20240126	28.31	5550	-10.99	20240117	3850	28.31	20240126	5550	-10.99	20240117	3850	28.31	20240126	0.01	N	334970	500	307 억		23667517	N	N	0	N	00	N
68	20240719	141116	57	100.00	KOSDAQ		제약	N	N	N	N		N	4895	95	2	1.98	4057092575	821570	246.80	4800	5080	4730	6240	3360	4800	4938.26	38.48	0	135743	5036	4917	4681	4562	4326	4977	4622	308	1440	500	3450	5	1	61501469	3010	-16.65	3.00	06	1.34	-294.00	1633.00	5550	20240117	-11.80	3850	20240126	27.14	5550	-11.80	20240117	3850	27.14	20240126	5550	-11.80	20240117	3850	27.14	20240126	0.01	N	334970	500	307 억		23667517	N	N	0	N	00	N
69	20240719	131106	57	100.00	KOSDAQ		제약	N	N	N	N		N	4825	25	2	0.52	3819145900	772674	232.11	4800	5080	4730	6240	3360	4800	4942.81	38.48	0	133398	5036	4917	4681	4562	4326	4977	4622	308	1440	500	3450	5	1	61501469	2967	-16.41	2.95	06	1.26	-294.00	1633.00	5550	20240117	-13.06	3850	20240126	25.32	5550	-13.06	20240117	3850	25.32	20240126	5550	-13.06	20240117	3850	25.32	20240126	0.01	N	334970	500	307 억		23667517	N	N	0	N	00	N
70	20240719	121104	57	100.00	KOSDAQ		제약	N	N	N	N		N	4955	155	2	3.23	3169681660	638044	191.67	4800	5080	4745	6240	3360	4800	4967.88	38.48	0	109344	5036	4917	4681	4562	4326	4977	4622	308	1440	500	3450	5	1	61501469	3047	-16.85	3.03	06	1.04	-294.00	1633.00	5550	20240117	-10.72	3850	20240126	28.70	5550	-10.72	20240117	3850	28.70	20240126	5550	-10.72	20240117	3850	28.70	20240126	0.01	N	334970	500	307 억		23667517	N	N	0	N	00	N
71	20240719	111116	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	220	2	4.58	2831453085	570023	171.24	4800	5080	4745	6240	3360	4800	4967.34	38.48	0	108610	5036	4917	4681	4562	4326	4977	4622	308	1440	500	3450	10	1	61501469	3087	-17.07	3.07	06	0.93	-294.00	1633.00	5550	20240117	-9.55	3850	20240126	30.39	5550	-9.55	20240117	3850	30.39	20240126	5550	-9.55	20240117	3850	30.39	20240126	0.01	N	334970	500	307 억		23667517	N	N	0	N	00	N
72	20240719	101102	57	100.00	KOSDAQ		제약	N	N	N	N		N	4950	150	2	3.12	2028300265	409932	123.14	4800	5080	4745	6240	3360	4800	4947.99	38.48	0	54284	5036	4917	4681	4562	4326	4977	4622	308	1440	500	3450	5	1	61501469	3044	-16.84	3.03	06	0.67	-294.00	1633.00	5550	20240117	-10.81	3850	20240126	28.57	5550	-10.81	20240117	3850	28.57	20240126	5550	-10.81	20240117	3850	28.57	20240126	0.01	N	334970	500	307 억		23667517	N	N	0	N	00	N
73	20240719	091118	57	100.00	KOSDAQ		제약	N	N	N	N		N	4850	50	2	1.04	301048930	61935	18.61	4800	4930	4745	6240	3360	4800	4860.98	38.48	0	-23664	5036	4917	4681	4562	4326	4977	4622	308	1440	500	3450	5	1	61501469	2983	-16.50	2.97	06	0.10	-294.00	1633.00	5550	20240117	-12.61	3850	20240126	25.97	5550	-12.61	20240117	3850	25.97	20240126	5550	-12.61	20240117	3850	25.97	20240126	0.01	N	334970	500	307 억		23667517	N	N	0	N	00	N
74	20240718	161054	57	100.00	KOSDAQ		제약	N	N	N	N		N	4800	200	2	4.35	1514212970	325699	86.67	4565	4800	4445	5980	3220	4600	4649.06	38.48	0	3313	4843	4721	4553	4431	4263	4782	4492	308	1380	500	3310	5	1	61501469	2952	-16.33	2.94	06	0.53	-294.00	1633.00	5550	20240117	-13.51	3850	20240126	24.68	5550	-13.51	20240117	3850	24.68	20240126	5550	-13.51	20240117	3850	24.68	20240126	0.00	N	334970	500	307 억		23665553	N	N	0	N	00	N
75	20240718	151105	57	100.00	KOSDAQ		제약	N	N	N	N		N	4750	150	2	3.26	1184261545	256850	68.35	4565	4770	4445	5980	3220	4600	4610.71	38.48	0	-5530	4843	4721	4553	4431	4263	4782	4492	308	1380	500	3310	5	1	61501469	2921	-16.16	2.91	06	0.42	-294.00	1633.00	5550	20240117	-14.41	3850	20240126	23.38	5550	-14.41	20240117	3850	23.38	20240126	5550	-14.41	20240117	3850	23.38	20240126	0.00	N	334970	500	307 억		23665553	N	N	0	N	00	N
76	20240718	141057	57	100.00	KOSDAQ		제약	N	N	N	N		N	4580	-20	5	-0.43	601726810	132686	35.31	4565	4610	4445	5980	3220	4600	4534.96	38.48	0	-2677	4843	4721	4553	4431	4263	4782	4492	308	1380	500	3310	5	1	61501469	2817	-15.58	2.80	06	0.22	-294.00	1633.00	5550	20240117	-17.48	3850	20240126	18.96	5550	-17.48	20240117	3850	18.96	20240126	5550	-17.48	20240117	3850	18.96	20240126	0.00	N	334970	500	307 억		23665553	N	N	0	N	00	N
77	20240718	131057	57	100.00	KOSDAQ		제약	N	N	N	N		N	4605	5	2	0.11	507138260	112039	29.82	4565	4605	4445	5980	3220	4600	4526.44	38.48	0	5010	4843	4721	4553	4431	4263	4782	4492	308	1380	500	3310	5	1	61501469	2832	-15.66	2.82	06	0.18	-294.00	1633.00	5550	20240117	-17.03	3850	20240126	19.61	5550	-17.03	20240117	3850	19.61	20240126	5550	-17.03	20240117	3850	19.61	20240126	0.00	N	334970	500	307 억		23665553	N	N	0	N	00	N
78	20240718	121057	57	100.00	KOSDAQ		제약	N	N	N	N		N	4515	-85	5	-1.85	419558605	92856	24.71	4565	4595	4445	5980	3220	4600	4518.37	38.48	0	5547	4843	4721	4553	4431	4263	4782	4492	308	1380	500	3310	5	1	61501469	2777	-15.36	2.76	06	0.15	-294.00	1633.00	5550	20240117	-18.65	3850	20240126	17.27	5550	-18.65	20240117	3850	17.27	20240126	5550	-18.65	20240117	3850	17.27	20240126	0.00	N	334970	500	307 억		23665553	N	N	0	N	00	N
79	20240718	111105	57	100.00	KOSDAQ		제약	N	N	N	N		N	4510	-90	5	-1.96	405615325	89763	23.89	4565	4595	4445	5980	3220	4600	4518.73	38.48	0	5955	4843	4721	4553	4431	4263	4782	4492	308	1380	500	3310	5	1	61501469	2774	-15.34	2.76	06	0.15	-294.00	1633.00	5550	20240117	-18.74	3850	20240126	17.14	5550	-18.74	20240117	3850	17.14	20240126	5550	-18.74	20240117	3850	17.14	20240126	0.00	N	334970	500	307 억		23665553	N	N	0	N	00	N
80	20240718	101106	57	100.00	KOSDAQ		제약	N	N	N	N		N	4555	-45	5	-0.98	200042945	44292	11.79	4565	4595	4445	5980	3220	4600	4516.44	38.48	0	1598	4843	4721	4553	4431	4263	4782	4492	308	1380	500	3310	5	1	61501469	2801	-15.49	2.79	06	0.07	-294.00	1633.00	5550	20240117	-17.93	3850	20240126	18.31	5550	-17.93	20240117	3850	18.31	20240126	5550	-17.93	20240117	3850	18.31	20240126	0.00	N	334970	500	307 억		23665553	N	N	0	N	00	N
81	20240718	091108	57	100.00	KOSDAQ		제약	N	N	N	N		N	4470	-130	5	-2.83	103729525	23168	6.17	4565	4565	4445	5980	3220	4600	4477.22	38.48	0	1526	4843	4721	4553	4431	4263	4782	4492	308	1380	500	3310	5	1	61501469	2749	-15.20	2.74	06	0.04	-294.00	1633.00	5550	20240117	-19.46	3850	20240126	16.10	5550	-19.46	20240117	3850	16.10	20240126	5550	-19.46	20240117	3850	16.10	20240126	0.00	N	334970	500	307 억		23665553	N	N	0	N	00	N
82	20240717	161153	57	100.00	KOSDAQ		제약	N	N	N	N		N	4600	95	2	2.11	1724155880	374822	93.23	4505	4675	4385	5850	3155	4505	4599.93	38.41	0	46212	4745	4625	4400	4280	4055	4685	4340	308	1345	500	3240	5	1	61501469	2829	-15.65	2.82	06	0.61	-294.00	1633.00	5550	20240117	-17.12	3850	20240126	19.48	5550	-17.12	20240117	3850	19.48	20240126	5550	-17.12	20240117	3850	19.48	20240126	0.00	N	334970	500	307 억		23624445	N	N	0	N	00	N
83	20240717	151159	57	100.00	KOSDAQ		제약	N	N	N	N		N	4615	110	2	2.44	1703155285	370262	92.10	4505	4675	4385	5850	3155	4505	4599.87	38.41	0	46847	4745	4625	4400	4280	4055	4685	4340	308	1345	500	3240	5	1	61501469	2838	-15.70	2.83	06	0.60	-294.00	1633.00	5550	20240117	-16.85	3850	20240126	19.87	5550	-16.85	20240117	3850	19.87	20240126	5550	-16.85	20240117	3850	19.87	20240126	0.00	N	334970	500	307 억		23624445	N	N	0	N	00	N
84	20240717	141156	57	100.00	KOSDAQ		제약	N	N	N	N		N	4560	55	2	1.22	1521086540	330577	82.23	4505	4675	4385	5850	3155	4505	4601.31	38.41	0	50146	4745	4625	4400	4280	4055	4685	4340	308	1345	500	3240	5	1	61501469	2804	-15.51	2.79	06	0.54	-294.00	1633.00	5550	20240117	-17.84	3850	20240126	18.44	5550	-17.84	20240117	3850	18.44	20240126	5550	-17.84	20240117	3850	18.44	20240126	0.00	N	334970	500	307 억		23624445	N	N	0	N	00	N
85	20240717	131153	57	100.00	KOSDAQ		제약	N	N	N	N		N	4610	105	2	2.33	1455911105	316369	78.69	4505	4675	4385	5850	3155	4505	4601.94	38.41	0	55507	4745	4625	4400	4280	4055	4685	4340	308	1345	500	3240	5	1	61501469	2835	-15.68	2.82	06	0.51	-294.00	1633.00	5550	20240117	-16.94	3850	20240126	19.74	5550	-16.94	20240117	3850	19.74	20240126	5550	-16.94	20240117	3850	19.74	20240126	0.00	N	334970	500	307 억		23624445	N	N	0	N	00	N
86	20240717	121155	57	100.00	KOSDAQ		제약	N	N	N	N		N	4620	115	2	2.55	1246151260	271038	67.42	4505	4675	4385	5850	3155	4505	4597.70	38.41	0	48770	4745	4625	4400	4280	4055	4685	4340	308	1345	500	3240	5	1	61501469	2841	-15.71	2.83	06	0.44	-294.00	1633.00	5550	20240117	-16.76	3850	20240126	20.00	5550	-16.76	20240117	3850	20.00	20240126	5550	-16.76	20240117	3850	20.00	20240126	0.00	N	334970	500	307 억		23624445	N	N	0	N	00	N
87	20240717	111157	57	100.00	KOSDAQ		제약	N	N	N	N		N	4580	75	2	1.66	1104647270	240440	59.81	4505	4675	4385	5850	3155	4505	4594.27	38.41	0	43829	4745	4625	4400	4280	4055	4685	4340	308	1345	500	3240	5	1	61501469	2817	-15.58	2.80	06	0.39	-294.00	1633.00	5550	20240117	-17.48	3850	20240126	18.96	5550	-17.48	20240117	3850	18.96	20240126	5550	-17.48	20240117	3850	18.96	20240126	0.00	N	334970	500	307 억		23624445	N	N	0	N	00	N
88	20240717	101200	57	100.00	KOSDAQ		제약	N	N	N	N		N	4630	125	2	2.77	888638970	193363	48.10	4505	4675	4385	5850	3155	4505	4595.70	38.41	0	42077	4745	4625	4400	4280	4055	4685	4340	308	1345	500	3240	5	1	61501469	2848	-15.75	2.84	06	0.31	-294.00	1633.00	5550	20240117	-16.58	3850	20240126	20.26	5550	-16.58	20240117	3850	20.26	20240126	5550	-16.58	20240117	3850	20.26	20240126	0.00	N	334970	500	307 억		23624445	N	N	0	N	00	N
89	20240717	090942	57	100.00	KOSDAQ		제약	N	N	N	N		N	4545	40	2	0.89	110125030	24267	6.04	4505	4585	4475	5850	3155	4505	4538.06	38.41	0	5443	4745	4625	4400	4280	4055	4685	4340	308	1345	500	3240	5	1	61501469	2795	-15.46	2.78	06	0.04	-294.00	1633.00	5550	20240117	-18.11	3850	20240126	18.05	5550	-18.11	20240117	3850	18.05	20240126	5550	-18.11	20240117	3850	18.05	20240126	0.00	N	334970	500	307 억		23624445	N	N	0	N	00	N
90	20240716	161157	57	100.00	KOSDAQ		제약	N	N	N	N		N	4505	150	2	3.44	1718241080	394999	315.03	4340	4520	4175	5660	3050	4355	4349.73	38.37	0	20113	4581	4467	4386	4272	4191	4525	4330	308	1305	500	3130	5	1	61501469	2771	-15.32	2.76	06	0.64	-294.00	1633.00	5550	20240117	-18.83	3850	20240126	17.01	5550	-18.83	20240117	3850	17.01	20240126	5550	-18.83	20240117	3850	17.01	20240126	0.00	N	334970	500	307 억		23598504	N	N	0	N	00	N
91	20240716	151211	57	100.00	KOSDAQ		제약	N	N	N	N		N	4470	115	2	2.64	1574929465	363109	289.60	4340	4520	4175	5660	3050	4355	4337.35	38.37	0	9682	4581	4467	4386	4272	4191	4525	4330	308	1305	500	3130	5	1	61501469	2749	-15.20	2.74	06	0.59	-294.00	1633.00	5550	20240117	-19.46	3850	20240126	16.10	5550	-19.46	20240117	3850	16.10	20240126	5550	-19.46	20240117	3850	16.10	20240126	0.00	N	334970	500	307 억		23598504	N	N	0	N	00	N
92	20240716	141205	57	100.00	KOSDAQ		제약	N	N	N	N		N	4505	150	2	3.44	1352258080	313221	249.81	4340	4520	4175	5660	3050	4355	4317.27	38.37	0	6915	4581	4467	4386	4272	4191	4525	4330	308	1305	500	3130	5	1	61501469	2771	-15.32	2.76	06	0.51	-294.00	1633.00	5550	20240117	-18.83	3850	20240126	17.01	5550	-18.83	20240117	3850	17.01	20240126	5550	-18.83	20240117	3850	17.01	20240126	0.00	N	334970	500	307 억		23598504	N	N	0	N	00	N
93	20240716	131206	57	100.00	KOSDAQ		제약	N	N	N	N		N	4255	-100	5	-2.30	817152550	192464	153.50	4340	4500	4175	5660	3050	4355	4245.74	38.37	0	18228	4581	4467	4386	4272	4191	4525	4330	308	1305	500	3130	5	1	61501469	2617	-14.47	2.61	06	0.31	-294.00	1633.00	5550	20240117	-23.33	3850	20240126	10.52	5550	-23.33	20240117	3850	10.52	20240126	5550	-23.33	20240117	3850	10.52	20240126	0.00	N	334970	500	307 억		23598504	N	N	0	N	00	N
94	20240716	121202	57	100.00	KOSDAQ		제약	N	N	N	N		N	4220	-135	5	-3.10	786019410	185114	147.64	4340	4500	4175	5660	3050	4355	4246.14	38.37	0	15984	4581	4467	4386	4272	4191	4525	4330	308	1305	500	3130	5	1	61501469	2595	-14.35	2.58	06	0.30	-294.00	1633.00	5550	20240117	-23.96	3850	20240126	9.61	5550	-23.96	20240117	3850	9.61	20240126	5550	-23.96	20240117	3850	9.61	20240126	0.00	N	334970	500	307 억		23598504	N	N	0	N	00	N
95	20240716	111205	57	100.00	KOSDAQ		제약	N	N	N	N		N	4215	-140	5	-3.21	652419220	153299	122.26	4340	4500	4185	5660	3050	4355	4255.86	38.37	0	11457	4581	4467	4386	4272	4191	4525	4330	308	1305	500	3130	5	1	61501469	2592	-14.34	2.58	06	0.25	-294.00	1633.00	5550	20240117	-24.05	3850	20240126	9.48	5550	-24.05	20240117	3850	9.48	20240126	5550	-24.05	20240117	3850	9.48	20240126	0.00	N	334970	500	307 억		23598504	N	N	0	N	00	N
96	20240716	101204	57	100.00	KOSDAQ		제약	N	N	N	N		N	4310	-45	5	-1.03	193370020	44407	35.42	4340	4500	4295	5660	3050	4355	4354.49	38.37	0	-9772	4581	4467	4386	4272	4191	4525	4330	308	1305	500	3130	5	1	61501469	2651	-14.66	2.64	06	0.07	-294.00	1633.00	5550	20240117	-22.34	3850	20240126	11.95	5550	-22.34	20240117	3850	11.95	20240126	5550	-22.34	20240117	3850	11.95	20240126	0.00	N	334970	500	307 억		23598504	N	N	0	N	00	N
97	20240716	091203	57	100.00	KOSDAQ		제약	N	N	N	N		N	4435	80	2	1.84	30198925	6839	5.45	4340	4500	4340	5660	3050	4355	4415.69	38.37	0	-500	4581	4467	4386	4272	4191	4525	4330	308	1305	500	3130	5	1	61501469	2728	-15.09	2.72	06	0.01	-294.00	1633.00	5550	20240117	-20.09	3850	20240126	15.19	5550	-20.09	20240117	3850	15.19	20240126	5550	-20.09	20240117	3850	15.19	20240126	0.00	N	334970	500	307 억		23598504	N	N	0	N	00	N
98	20240715	161145	57	100.00	KOSDAQ		제약	N	N	N	N		N	4355	25	2	0.58	553765530	125265	174.01	4330	4500	4305	5620	3035	4330	4420.76	38.40	0	-14485	4413	4371	4313	4271	4213	4392	4292	308	1290	500	3110	5	1	61501469	2678	-14.81	2.67	06	0.20	-294.00	1633.00	5550	20240117	-21.53	3850	20240126	13.12	5550	-21.53	20240117	3850	13.12	20240126	5550	-21.53	20240117	3850	13.12	20240126	0.00	N	334970	500	307 억		23618068	N	N	0	N	00	N
99	20240715	151153	57	100.00	KOSDAQ		제약	N	N	N	N		N	4360	30	2	0.69	547580950	123845	172.04	4330	4500	4305	5620	3035	4330	4421.50	38.40	0	-14500	4413	4371	4313	4271	4213	4392	4292	308	1290	500	3110	5	1	61501469	2681	-14.83	2.67	06	0.20	-294.00	1633.00	5550	20240117	-21.44	3850	20240126	13.25	5550	-21.44	20240117	3850	13.25	20240126	5550	-21.44	20240117	3850	13.25	20240126	0.00	N	334970	500	307 억		23618068	N	N	0	N	00	N
100	20240715	141150	57	100.00	KOSDAQ		제약	N	N	N	N		N	4370	40	2	0.92	508590310	114902	159.62	4330	4500	4305	5620	3035	4330	4426.30	38.40	0	-17052	4413	4371	4313	4271	4213	4392	4292	308	1290	500	3110	5	1	61501469	2688	-14.86	2.68	06	0.19	-294.00	1633.00	5550	20240117	-21.26	3850	20240126	13.51	5550	-21.26	20240117	3850	13.51	20240126	5550	-21.26	20240117	3850	13.51	20240126	0.00	N	334970	500	307 억		23618068	N	N	0	N	00	N
101	20240715	131153	57	100.00	KOSDAQ		제약	N	N	N	N		N	4415	85	2	1.96	432126650	97473	135.41	4330	4500	4305	5620	3035	4330	4433.30	38.40	0	-15794	4413	4371	4313	4271	4213	4392	4292	308	1290	500	3110	5	1	61501469	2715	-15.02	2.70	06	0.16	-294.00	1633.00	5550	20240117	-20.45	3850	20240126	14.68	5550	-20.45	20240117	3850	14.68	20240126	5550	-20.45	20240117	3850	14.68	20240126	0.00	N	334970	500	307 억		23618068	N	N	0	N	00	N
102	20240715	121151	57	100.00	KOSDAQ		제약	N	N	N	N		N	4435	105	2	2.42	405318720	91399	126.97	4330	4500	4305	5620	3035	4330	4434.61	38.40	0	-12139	4413	4371	4313	4271	4213	4392	4292	308	1290	500	3110	5	1	61501469	2728	-15.09	2.72	06	0.15	-294.00	1633.00	5550	20240117	-20.09	3850	20240126	15.19	5550	-20.09	20240117	3850	15.19	20240126	5550	-20.09	20240117	3850	15.19	20240126	0.00	N	334970	500	307 억		23618068	N	N	0	N	00	N
103	20240715	111151	57	100.00	KOSDAQ		제약	N	N	N	N		N	4450	120	2	2.77	338450595	76359	106.07	4330	4500	4305	5620	3035	4330	4432.36	38.40	0	-7363	4413	4371	4313	4271	4213	4392	4292	308	1290	500	3110	5	1	61501469	2737	-15.14	2.73	06	0.12	-294.00	1633.00	5550	20240117	-19.82	3850	20240126	15.58	5550	-19.82	20240117	3850	15.58	20240126	5550	-19.82	20240117	3850	15.58	20240126	0.00	N	334970	500	307 억		23618068	N	N	0	N	00	N
104	20240715	101150	57	100.00	KOSDAQ		제약	N	N	N	N		N	4360	30	2	0.69	72161495	16622	23.09	4330	4410	4305	5620	3035	4330	4341.32	38.40	0	-3519	4413	4371	4313	4271	4213	4392	4292	308	1290	500	3110	5	1	61501469	2681	-14.83	2.67	06	0.03	-294.00	1633.00	5550	20240117	-21.44	3850	20240126	13.25	5550	-21.44	20240117	3850	13.25	20240126	5550	-21.44	20240117	3850	13.25	20240126	0.00	N	334970	500	307 억		23618068	N	N	0	N	00	N
105	20240715	091151	57	100.00	KOSDAQ		제약	N	N	N	N		N	4330	0	3	0.00	15048600	3487	4.84	4330	4340	4305	5620	3035	4330	4315.63	38.40	0	-88	4413	4371	4313	4271	4213	4392	4292	308	1290	500	3110	5	1	61501469	2663	-14.73	2.65	06	0.01	-294.00	1633.00	5550	20240117	-21.98	3850	20240126	12.47	5550	-21.98	20240117	3850	12.47	20240126	5550	-21.98	20240117	3850	12.47	20240126	0.00	N	334970	500	307 억		23618068	N	N	0	N	00	N
106	20240712	161141	57	100.00	KOSDAQ		제약	N	N	N	N		N	4330	80	2	1.88	309405245	71678	64.78	4295	4355	4255	5520	2975	4250	4315.94	38.37	0	22017	4430	4340	4295	4205	4160	4317	4182	308	1270	500	3060	5	1	61501469	2663	-14.73	2.65	06	0.12	-294.00	1633.00	5550	20240117	-21.98	3850	20240126	12.47	5550	-21.98	20240117	3850	12.47	20240126	5550	-21.98	20240117	3850	12.47	20240126	0.00	N	334970	500	307 억		23596153	N	N	0	N	00	N
107	20240712	151149	57	100.00	KOSDAQ		제약	N	N	N	N		N	4340	90	2	2.12	288611265	66875	60.44	4295	4355	4255	5520	2975	4250	4315.71	38.37	0	21454	4430	4340	4295	4205	4160	4317	4182	308	1270	500	3060	5	1	61501469	2669	-14.76	2.66	06	0.11	-294.00	1633.00	5550	20240117	-21.80	3850	20240126	12.73	5550	-21.80	20240117	3850	12.73	20240126	5550	-21.80	20240117	3850	12.73	20240126	0.00	N	334970	500	307 억		23596153	N	N	0	N	00	N
108	20240712	141152	57	100.00	KOSDAQ		제약	N	N	N	N		N	4320	70	2	1.65	238885910	55355	50.03	4295	4355	4255	5520	2975	4250	4315.56	38.37	0	16470	4430	4340	4295	4205	4160	4317	4182	308	1270	500	3060	5	1	61501469	2657	-14.69	2.65	06	0.09	-294.00	1633.00	5550	20240117	-22.16	3850	20240126	12.21	5550	-22.16	20240117	3850	12.21	20240126	5550	-22.16	20240117	3850	12.21	20240126	0.00	N	334970	500	307 억		23596153	N	N	0	N	00	N
109	20240712	131146	57	100.00	KOSDAQ		제약	N	N	N	N		N	4325	75	2	1.76	222466905	51562	46.60	4295	4355	4255	5520	2975	4250	4314.59	38.37	0	16027	4430	4340	4295	4205	4160	4317	4182	308	1270	500	3060	5	1	61501469	2660	-14.71	2.65	06	0.08	-294.00	1633.00	5550	20240117	-22.07	3850	20240126	12.34	5550	-22.07	20240117	3850	12.34	20240126	5550	-22.07	20240117	3850	12.34	20240126	0.00	N	334970	500	307 억		23596153	N	N	0	N	00	N
110	20240712	121148	57	100.00	KOSDAQ		제약	N	N	N	N		N	4305	55	2	1.29	208793100	48386	43.73	4295	4355	4255	5520	2975	4250	4315.19	38.37	0	15702	4430	4340	4295	4205	4160	4317	4182	308	1270	500	3060	5	1	61501469	2648	-14.64	2.64	06	0.08	-294.00	1633.00	5550	20240117	-22.43	3850	20240126	11.82	5550	-22.43	20240117	3850	11.82	20240126	5550	-22.43	20240117	3850	11.82	20240126	0.00	N	334970	500	307 억		23596153	N	N	0	N	00	N
111	20240712	111144	57	100.00	KOSDAQ		제약	N	N	N	N		N	4335	85	2	2.00	192392480	44579	40.29	4295	4355	4255	5520	2975	4250	4315.80	38.37	0	15308	4430	4340	4295	4205	4160	4317	4182	308	1270	500	3060	5	1	61501469	2666	-14.74	2.65	06	0.07	-294.00	1633.00	5550	20240117	-21.89	3850	20240126	12.60	5550	-21.89	20240117	3850	12.60	20240126	5550	-21.89	20240117	3850	12.60	20240126	0.00	N	334970	500	307 억		23596153	N	N	0	N	00	N
112	20240712	101146	57	100.00	KOSDAQ		제약	N	N	N	N		N	4320	70	2	1.65	116484900	27055	24.45	4295	4345	4255	5520	2975	4250	4305.54	38.37	0	9814	4430	4340	4295	4205	4160	4317	4182	308	1270	500	3060	5	1	61501469	2657	-14.69	2.65	06	0.04	-294.00	1633.00	5550	20240117	-22.16	3850	20240126	12.21	5550	-22.16	20240117	3850	12.21	20240126	5550	-22.16	20240117	3850	12.21	20240126	0.00	N	334970	500	307 억		23596153	N	N	0	N	00	N
113	20240712	091142	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	50	2	1.18	46924025	10952	9.90	4295	4300	4255	5520	2975	4250	4284.60	38.37	0	5705	4430	4340	4295	4205	4160	4317	4182	308	1270	500	3060	5	1	61501469	2645	-14.63	2.63	06	0.02	-294.00	1633.00	5550	20240117	-22.52	3850	20240126	11.69	5550	-22.52	20240117	3850	11.69	20240126	5550	-22.52	20240117	3850	11.69	20240126	0.00	N	334970	500	307 억		23596153	N	N	0	N	00	N
114	20240711	161137	57	100.00	KOSDAQ		제약	N	N	N	N		N	4250	-60	5	-1.39	475993015	110354	108.68	4310	4385	4250	5600	3020	4310	4313.40	38.37	0	-557	4383	4346	4313	4276	4243	4330	4260	308	1290	500	3100	5	1	61501469	2614	-14.46	2.60	06	0.18	-294.00	1633.00	5550	20240117	-23.42	3850	20240126	10.39	5550	-23.42	20240117	3850	10.39	20240126	5550	-23.42	20240117	3850	10.39	20240126	0.00	N	334970	500	307 억		23596710	N	N	0	N	00	N
115	20240711	151145	57	100.00	KOSDAQ		제약	N	N	N	N		N	4280	-30	5	-0.70	410759255	95040	93.59	4310	4385	4270	5600	3020	4310	4321.96	38.37	0	-899	4383	4346	4313	4276	4243	4330	4260	308	1290	500	3100	5	1	61501469	2632	-14.56	2.62	06	0.15	-294.00	1633.00	5550	20240117	-22.88	3850	20240126	11.17	5550	-22.88	20240117	3850	11.17	20240126	5550	-22.88	20240117	3850	11.17	20240126	0.00	N	334970	500	307 억		23596710	N	N	0	N	00	N
116	20240711	141145	57	100.00	KOSDAQ		제약	N	N	N	N		N	4310	0	3	0.00	330282930	76266	75.11	4310	4385	4290	5600	3020	4310	4330.67	38.37	0	-3719	4383	4346	4313	4276	4243	4330	4260	308	1290	500	3100	5	1	61501469	2651	-14.66	2.64	06	0.12	-294.00	1633.00	5550	20240117	-22.34	3850	20240126	11.95	5550	-22.34	20240117	3850	11.95	20240126	5550	-22.34	20240117	3850	11.95	20240126	0.00	N	334970	500	307 억		23596710	N	N	0	N	00	N
117	20240711	131143	57	100.00	KOSDAQ		제약	N	N	N	N		N	4360	50	2	1.16	236391380	54517	53.69	4310	4385	4290	5600	3020	4310	4336.10	38.37	0	-1919	4383	4346	4313	4276	4243	4330	4260	308	1290	500	3100	5	1	61501469	2681	-14.83	2.67	06	0.09	-294.00	1633.00	5550	20240117	-21.44	3850	20240126	13.25	5550	-21.44	20240117	3850	13.25	20240126	5550	-21.44	20240117	3850	13.25	20240126	0.00	N	334970	500	307 억		23596710	N	N	0	N	00	N
118	20240711	121141	57	100.00	KOSDAQ		제약	N	N	N	N		N	4350	40	2	0.93	219938760	50732	49.96	4310	4385	4290	5600	3020	4310	4335.31	38.37	0	-863	4383	4346	4313	4276	4243	4330	4260	308	1290	500	3100	5	1	61501469	2675	-14.80	2.66	06	0.08	-294.00	1633.00	5550	20240117	-21.62	3850	20240126	12.99	5550	-21.62	20240117	3850	12.99	20240126	5550	-21.62	20240117	3850	12.99	20240126	0.00	N	334970	500	307 억		23596710	N	N	0	N	00	N
119	20240711	111138	57	100.00	KOSDAQ		제약	N	N	N	N		N	4340	30	2	0.70	176165595	40691	40.07	4310	4355	4290	5600	3020	4310	4329.35	38.37	0	-3716	4383	4346	4313	4276	4243	4330	4260	308	1290	500	3100	5	1	61501469	2669	-14.76	2.66	06	0.07	-294.00	1633.00	5550	20240117	-21.80	3850	20240126	12.73	5550	-21.80	20240117	3850	12.73	20240126	5550	-21.80	20240117	3850	12.73	20240126	0.00	N	334970	500	307 억		23596710	N	N	0	N	00	N
120	20240711	101141	57	100.00	KOSDAQ		제약	N	N	N	N		N	4315	5	2	0.12	111150535	25689	25.30	4310	4355	4290	5600	3020	4310	4326.78	38.37	0	214	4383	4346	4313	4276	4243	4330	4260	308	1290	500	3100	5	1	61501469	2654	-14.68	2.64	06	0.04	-294.00	1633.00	5550	20240117	-22.25	3850	20240126	12.08	5550	-22.25	20240117	3850	12.08	20240126	5550	-22.25	20240117	3850	12.08	20240126	0.00	N	334970	500	307 억		23596710	N	N	0	N	00	N
121	20240711	091138	57	100.00	KOSDAQ		제약	N	N	N	N		N	4315	5	2	0.12	10743235	2481	2.44	4310	4355	4310	5600	3020	4310	4330.20	38.37	0	-874	4383	4346	4313	4276	4243	4330	4260	308	1290	500	3100	5	1	61501469	2654	-14.68	2.64	06	0.00	-294.00	1633.00	5550	20240117	-22.25	3850	20240126	12.08	5550	-22.25	20240117	3850	12.08	20240126	5550	-22.25	20240117	3850	12.08	20240126	0.00	N	334970	500	307 억		23596710	N	N	0	N	00	N
122	20240710	161132	57	100.00	KOSDAQ		제약	N	N	N	N		N	4310	-35	5	-0.81	432315035	100242	97.40	4320	4350	4280	5640	3045	4345	4312.72	38.37	0	449	4475	4410	4370	4305	4265	4397	4292	308	1295	500	3120	5	1	61501469	2651	-14.66	2.64	06	0.16	-294.00	1633.00	5550	20240117	-22.34	3850	20240126	11.95	5550	-22.34	20240117	3850	11.95	20240126	5550	-22.34	20240117	3850	11.95	20240126	0.00	N	334970	500	307 억		23596061	N	N	0	N	00	N
123	20240710	151137	57	100.00	KOSDAQ		제약	N	N	N	N		N	4345	0	3	0.00	425799425	98733	95.93	4320	4350	4280	5640	3045	4345	4312.64	38.37	0	373	4475	4410	4370	4305	4265	4397	4292	308	1295	500	3120	5	1	61501469	2672	-14.78	2.66	06	0.16	-294.00	1633.00	5550	20240117	-21.71	3850	20240126	12.86	5550	-21.71	20240117	3850	12.86	20240126	5550	-21.71	20240117	3850	12.86	20240126	0.00	N	334970	500	307 억		23596061	N	N	0	N	00	N
124	20240710	141138	57	100.00	KOSDAQ		제약	N	N	N	N		N	4310	-35	5	-0.81	336672340	78179	75.96	4320	4345	4280	5640	3045	4345	4306.43	38.37	0	3284	4475	4410	4370	4305	4265	4397	4292	308	1295	500	3120	5	1	61501469	2651	-14.66	2.64	06	0.13	-294.00	1633.00	5550	20240117	-22.34	3850	20240126	11.95	5550	-22.34	20240117	3850	11.95	20240126	5550	-22.34	20240117	3850	11.95	20240126	0.00	N	334970	500	307 억		23596061	N	N	0	N	00	N
125	20240710	131137	57	100.00	KOSDAQ		제약	N	N	N	N		N	4305	-40	5	-0.92	317582230	73744	71.65	4320	4345	4280	5640	3045	4345	4306.55	38.37	0	2845	4475	4410	4370	4305	4265	4397	4292	308	1295	500	3120	5	1	61501469	2648	-14.64	2.64	06	0.12	-294.00	1633.00	5550	20240117	-22.43	3850	20240126	11.82	5550	-22.43	20240117	3850	11.82	20240126	5550	-22.43	20240117	3850	11.82	20240126	0.00	N	334970	500	307 억		23596061	N	N	0	N	00	N
126	20240710	121134	57	100.00	KOSDAQ		제약	N	N	N	N		N	4320	-25	5	-0.58	282887525	65695	63.83	4320	4345	4280	5640	3045	4345	4306.07	38.37	0	1152	4475	4410	4370	4305	4265	4397	4292	308	1295	500	3120	5	1	61501469	2657	-14.69	2.65	06	0.11	-294.00	1633.00	5550	20240117	-22.16	3850	20240126	12.21	5550	-22.16	20240117	3850	12.21	20240126	5550	-22.16	20240117	3850	12.21	20240126	0.00	N	334970	500	307 억		23596061	N	N	0	N	00	N
127	20240710	111136	57	100.00	KOSDAQ		제약	N	N	N	N		N	4325	-20	5	-0.46	215577525	50078	48.66	4320	4345	4280	5640	3045	4345	4304.83	38.37	0	2723	4475	4410	4370	4305	4265	4397	4292	308	1295	500	3120	5	1	61501469	2660	-14.71	2.65	06	0.08	-294.00	1633.00	5550	20240117	-22.07	3850	20240126	12.34	5550	-22.07	20240117	3850	12.34	20240126	5550	-22.07	20240117	3850	12.34	20240126	0.00	N	334970	500	307 억		23596061	N	N	0	N	00	N
128	20240710	101132	57	100.00	KOSDAQ		제약	N	N	N	N		N	4285	-60	5	-1.38	110658785	25660	24.93	4320	4345	4280	5640	3045	4345	4312.50	38.37	0	-1195	4475	4410	4370	4305	4265	4397	4292	308	1295	500	3120	5	1	61501469	2635	-14.57	2.62	06	0.04	-294.00	1633.00	5550	20240117	-22.79	3850	20240126	11.30	5550	-22.79	20240117	3850	11.30	20240126	5550	-22.79	20240117	3850	11.30	20240126	0.00	N	334970	500	307 억		23596061	N	N	0	N	00	N
129	20240710	091137	57	100.00	KOSDAQ		제약	N	N	N	N		N	4305	-40	5	-0.92	51595245	11966	11.63	4320	4345	4280	5640	3045	4345	4311.82	38.37	0	-462	4475	4410	4370	4305	4265	4397	4292	308	1295	500	3120	5	1	61501469	2648	-14.64	2.64	06	0.02	-294.00	1633.00	5550	20240117	-22.43	3850	20240126	11.82	5550	-22.43	20240117	3850	11.82	20240126	5550	-22.43	20240117	3850	11.82	20240126	0.00	N	334970	500	307 억		23596061	N	N	0	N	00	N
130	20240709	161129	57	100.00	KOSDAQ		제약	N	N	N	N		N	4345	-35	5	-0.80	450028380	102722	80.84	4345	4435	4330	5690	3070	4380	4381.03	38.33	0	18114	4440	4410	4360	4330	4280	4385	4305	308	1310	500	3150	5	1	61501469	2672	-14.78	2.66	06	0.17	-294.00	1633.00	5550	20240117	-21.71	3850	20240126	12.86	5550	-21.71	20240117	3850	12.86	20240126	5550	-21.71	20240117	3850	12.86	20240126	0.00	N	334970	500	307 억		23575621	N	N	0	N	00	N
131	20240709	151136	57	100.00	KOSDAQ		제약	N	N	N	N		N	4355	-25	5	-0.57	442901280	101082	79.55	4345	4435	4330	5690	3070	4380	4381.60	38.33	0	18210	4440	4410	4360	4330	4280	4385	4305	308	1310	500	3150	5	1	61501469	2678	-14.81	2.67	06	0.16	-294.00	1633.00	5550	20240117	-21.53	3850	20240126	13.12	5550	-21.53	20240117	3850	13.12	20240126	5550	-21.53	20240117	3850	13.12	20240126	0.00	N	334970	500	307 억		23575621	N	N	0	N	00	N
132	20240709	141135	57	100.00	KOSDAQ		제약	N	N	N	N		N	4365	-15	5	-0.34	433308735	98878	77.81	4345	4435	4330	5690	3070	4380	4382.26	38.33	0	17852	4440	4410	4360	4330	4280	4385	4305	308	1310	500	3150	5	1	61501469	2685	-14.85	2.67	06	0.16	-294.00	1633.00	5550	20240117	-21.35	3850	20240126	13.38	5550	-21.35	20240117	3850	13.38	20240126	5550	-21.35	20240117	3850	13.38	20240126	0.00	N	334970	500	307 억		23575621	N	N	0	N	00	N
133	20240709	131139	57	100.00	KOSDAQ		제약	N	N	N	N		N	4385	5	2	0.11	359261765	81843	64.41	4345	4435	4345	5690	3070	4380	4389.65	38.33	0	18961	4440	4410	4360	4330	4280	4385	4305	308	1310	500	3150	5	1	61501469	2697	-14.91	2.69	06	0.13	-294.00	1633.00	5550	20240117	-20.99	3850	20240126	13.90	5550	-20.99	20240117	3850	13.90	20240126	5550	-20.99	20240117	3850	13.90	20240126	0.00	N	334970	500	307 억		23575621	N	N	0	N	00	N
134	20240709	121140	57	100.00	KOSDAQ		제약	N	N	N	N		N	4415	35	2	0.80	249825795	56812	44.71	4345	4435	4345	5690	3070	4380	4397.41	38.33	0	11808	4440	4410	4360	4330	4280	4385	4305	308	1310	500	3150	5	1	61501469	2715	-15.02	2.70	06	0.09	-294.00	1633.00	5550	20240117	-20.45	3850	20240126	14.68	5550	-20.45	20240117	3850	14.68	20240126	5550	-20.45	20240117	3850	14.68	20240126	0.00	N	334970	500	307 억		23575621	N	N	0	N	00	N
135	20240709	111140	57	100.00	KOSDAQ		제약	N	N	N	N		N	4400	20	2	0.46	213863895	48650	38.28	4345	4435	4345	5690	3070	4380	4395.97	38.33	0	10766	4440	4410	4360	4330	4280	4385	4305	308	1310	500	3150	5	1	61501469	2706	-14.97	2.69	06	0.08	-294.00	1633.00	5550	20240117	-20.72	3850	20240126	14.29	5550	-20.72	20240117	3850	14.29	20240126	5550	-20.72	20240117	3850	14.29	20240126	0.00	N	334970	500	307 억		23575621	N	N	0	N	00	N
136	20240709	101136	57	100.00	KOSDAQ		제약	N	N	N	N		N	4415	35	2	0.80	110321390	25109	19.76	4345	4435	4345	5690	3070	4380	4393.70	38.33	0	3639	4440	4410	4360	4330	4280	4385	4305	308	1310	500	3150	5	1	61501469	2715	-15.02	2.70	06	0.04	-294.00	1633.00	5550	20240117	-20.45	3850	20240126	14.68	5550	-20.45	20240117	3850	14.68	20240126	5550	-20.45	20240117	3850	14.68	20240126	0.00	N	334970	500	307 억		23575621	N	N	0	N	00	N
137	20240709	091133	57	100.00	KOSDAQ		제약	N	N	N	N		N	4380	0	3	0.00	16359050	3745	2.95	4345	4385	4345	5690	3070	4380	4368.24	38.33	0	1288	4440	4410	4360	4330	4280	4385	4305	308	1310	500	3150	5	1	61501469	2694	-14.90	2.68	06	0.01	-294.00	1633.00	5550	20240117	-21.08	3850	20240126	13.77	5550	-21.08	20240117	3850	13.77	20240126	5550	-21.08	20240117	3850	13.77	20240126	0.00	N	334970	500	307 억		23575621	N	N	0	N	00	N
138	20240708	161126	57	100.00	KOSDAQ		제약	N	N	N	N		N	4380	50	2	1.15	547023285	125898	29.51	4390	4390	4310	5620	3035	4330	4344.35	38.32	0	5710	4610	4470	4360	4220	4110	4540	4290	308	1290	500	3110	5	1	61501469	2694	-14.90	2.68	06	0.20	-294.00	1633.00	5550	20240117	-21.08	3850	20240126	13.77	5550	-21.08	20240117	3850	13.77	20240126	5550	-21.08	20240117	3850	13.77	20240126	0.00	N	334970	500	307 억		23569946	N	N	0	N	00	N
139	20240708	151128	57	100.00	KOSDAQ		제약	N	N	N	N		N	4355	25	2	0.58	504388330	116151	27.22	4390	4390	4310	5620	3035	4330	4342.52	38.32	0	5751	4610	4470	4360	4220	4110	4540	4290	308	1290	500	3110	5	1	61501469	2678	-14.81	2.67	06	0.19	-294.00	1633.00	5550	20240117	-21.53	3850	20240126	13.12	5550	-21.53	20240117	3850	13.12	20240126	5550	-21.53	20240117	3850	13.12	20240126	0.00	N	334970	500	307 억		23569946	N	N	0	N	00	N
140	20240708	141131	57	100.00	KOSDAQ		제약	N	N	N	N		N	4335	5	2	0.12	457049985	105278	24.67	4390	4390	4310	5620	3035	4330	4341.36	38.32	0	4244	4610	4470	4360	4220	4110	4540	4290	308	1290	500	3110	5	1	61501469	2666	-14.74	2.65	06	0.17	-294.00	1633.00	5550	20240117	-21.89	3850	20240126	12.60	5550	-21.89	20240117	3850	12.60	20240126	5550	-21.89	20240117	3850	12.60	20240126	0.00	N	334970	500	307 억		23569946	N	N	0	N	00	N
141	20240708	131126	57	100.00	KOSDAQ		제약	N	N	N	N		N	4340	10	2	0.23	434371505	100053	23.45	4390	4390	4310	5620	3035	4330	4341.41	38.32	0	4195	4610	4470	4360	4220	4110	4540	4290	308	1290	500	3110	5	1	61501469	2669	-14.76	2.66	06	0.16	-294.00	1633.00	5550	20240117	-21.80	3850	20240126	12.73	5550	-21.80	20240117	3850	12.73	20240126	5550	-21.80	20240117	3850	12.73	20240126	0.00	N	334970	500	307 억		23569946	N	N	0	N	00	N
142	20240708	121128	57	100.00	KOSDAQ		제약	N	N	N	N		N	4360	30	2	0.69	381201590	87810	20.58	4390	4390	4310	5620	3035	4330	4341.21	38.32	0	5572	4610	4470	4360	4220	4110	4540	4290	308	1290	500	3110	5	1	61501469	2681	-14.83	2.67	06	0.14	-294.00	1633.00	5550	20240117	-21.44	3850	20240126	13.25	5550	-21.44	20240117	3850	13.25	20240126	5550	-21.44	20240117	3850	13.25	20240126	0.00	N	334970	500	307 억		23569946	N	N	0	N	00	N
143	20240708	111125	57	100.00	KOSDAQ		제약	N	N	N	N		N	4340	10	2	0.23	346743545	79877	18.72	4390	4390	4310	5620	3035	4330	4340.97	38.32	0	5059	4610	4470	4360	4220	4110	4540	4290	308	1290	500	3110	5	1	61501469	2669	-14.76	2.66	06	0.13	-294.00	1633.00	5550	20240117	-21.80	3850	20240126	12.73	5550	-21.80	20240117	3850	12.73	20240126	5550	-21.80	20240117	3850	12.73	20240126	0.00	N	334970	500	307 억		23569946	N	N	0	N	00	N
144	20240708	101126	57	100.00	KOSDAQ		제약	N	N	N	N		N	4340	10	2	0.23	272099855	62649	14.68	4390	4390	4310	5620	3035	4330	4343.24	38.32	0	940	4610	4470	4360	4220	4110	4540	4290	308	1290	500	3110	5	1	61501469	2669	-14.76	2.66	06	0.10	-294.00	1633.00	5550	20240117	-21.80	3850	20240126	12.73	5550	-21.80	20240117	3850	12.73	20240126	5550	-21.80	20240117	3850	12.73	20240126	0.00	N	334970	500	307 억		23569946	N	N	0	N	00	N
145	20240708	091125	57	100.00	KOSDAQ		제약	N	N	N	N		N	4330	0	3	0.00	78988980	18135	4.25	4390	4390	4330	5620	3035	4330	4355.61	38.32	0	-8376	4610	4470	4360	4220	4110	4540	4290	308	1290	500	3110	5	1	61501469	2663	-14.73	2.65	06	0.03	-294.00	1633.00	5550	20240117	-21.98	3850	20240126	12.47	5550	-21.98	20240117	3850	12.47	20240126	5550	-21.98	20240117	3850	12.47	20240126	0.00	N	334970	500	307 억		23569946	N	N	0	N	00	N
146	20240705	161120	57	100.00	KOSDAQ		제약	N	N	N	N		N	4330	80	2	1.88	1865623725	425679	411.49	4270	4500	4250	5520	2975	4250	4382.71	38.21	0	63916	4410	4330	4270	4190	4130	4300	4160	308	1270	500	3060	5	1	61501469	2663	-14.73	2.65	06	0.69	-294.00	1633.00	5550	20240117	-21.98	3850	20240126	12.47	5550	-21.98	20240117	3850	12.47	20240126	5550	-21.98	20240117	3850	12.47	20240126	0.00	N	334970	500	307 억		23502578	N	N	0	N	00	N
147	20240705	151124	57	100.00	KOSDAQ		제약	N	N	N	N		N	4345	95	2	2.24	1838504590	419422	405.45	4270	4500	4250	5520	2975	4250	4383.42	38.21	0	63672	4410	4330	4270	4190	4130	4300	4160	308	1270	500	3060	5	1	61501469	2672	-14.78	2.66	06	0.68	-294.00	1633.00	5550	20240117	-21.71	3850	20240126	12.86	5550	-21.71	20240117	3850	12.86	20240126	5550	-21.71	20240117	3850	12.86	20240126	0.00	N	334970	500	307 억		23502578	N	N	0	N	00	N
148	20240705	141126	57	100.00	KOSDAQ		제약	N	N	N	N		N	4360	110	2	2.59	1789213070	408088	394.49	4270	4500	4250	5520	2975	4250	4384.38	38.21	0	63688	4410	4330	4270	4190	4130	4300	4160	308	1270	500	3060	5	1	61501469	2681	-14.83	2.67	06	0.66	-294.00	1633.00	5550	20240117	-21.44	3850	20240126	13.25	5550	-21.44	20240117	3850	13.25	20240126	5550	-21.44	20240117	3850	13.25	20240126	0.00	N	334970	500	307 억		23502578	N	N	0	N	00	N
149	20240705	131123	57	100.00	KOSDAQ		제약	N	N	N	N		N	4385	135	2	3.18	1631352760	372028	359.63	4270	4500	4250	5520	2975	4250	4385.03	38.21	0	62654	4410	4330	4270	4190	4130	4300	4160	308	1270	500	3060	5	1	61501469	2697	-14.91	2.69	06	0.60	-294.00	1633.00	5550	20240117	-20.99	3850	20240126	13.90	5550	-20.99	20240117	3850	13.90	20240126	5550	-20.99	20240117	3850	13.90	20240126	0.00	N	334970	500	307 억		23502578	N	N	0	N	00	N
150	20240705	121123	57	100.00	KOSDAQ		제약	N	N	N	N		N	4370	120	2	2.82	1258670810	286473	276.93	4270	4500	4250	5520	2975	4250	4393.68	38.21	0	47812	4410	4330	4270	4190	4130	4300	4160	308	1270	500	3060	5	1	61501469	2688	-14.86	2.68	06	0.47	-294.00	1633.00	5550	20240117	-21.26	3850	20240126	13.51	5550	-21.26	20240117	3850	13.51	20240126	5550	-21.26	20240117	3850	13.51	20240126	0.00	N	334970	500	307 억		23502578	N	N	0	N	00	N
151	20240705	111120	57	100.00	KOSDAQ		제약	N	N	N	N		N	4405	155	2	3.65	970163415	220505	213.16	4270	4500	4250	5520	2975	4250	4399.73	38.21	0	39599	4410	4330	4270	4190	4130	4300	4160	308	1270	500	3060	5	1	61501469	2709	-14.98	2.70	06	0.36	-294.00	1633.00	5550	20240117	-20.63	3850	20240126	14.42	5550	-20.63	20240117	3850	14.42	20240126	5550	-20.63	20240117	3850	14.42	20240126	0.00	N	334970	500	307 억		23502578	N	N	0	N	00	N
152	20240705	101120	57	100.00	KOSDAQ		제약	N	N	N	N		N	4370	120	2	2.82	704327335	159954	154.62	4270	4500	4250	5520	2975	4250	4403.31	38.21	0	29508	4410	4330	4270	4190	4130	4300	4160	308	1270	500	3060	5	1	61501469	2688	-14.86	2.68	06	0.26	-294.00	1633.00	5550	20240117	-21.26	3850	20240126	13.51	5550	-21.26	20240117	3850	13.51	20240126	5550	-21.26	20240117	3850	13.51	20240126	0.00	N	334970	500	307 억		23502578	N	N	0	N	00	N
153	20240705	091122	57	100.00	KOSDAQ		제약	N	N	N	N		N	4295	45	2	1.06	27822995	6499	6.28	4270	4315	4250	5520	2975	4250	4281.12	38.21	0	-174	4410	4330	4270	4190	4130	4300	4160	308	1270	500	3060	5	1	61501469	2641	-14.61	2.63	06	0.01	-294.00	1633.00	5550	20240117	-22.61	3850	20240126	11.56	5550	-22.61	20240117	3850	11.56	20240126	5550	-22.61	20240117	3850	11.56	20240126	0.00	N	334970	500	307 억		23502578	N	N	0	N	00	N
154	20240704	161116	57	100.00	KOSDAQ		제약	N	N	N	N		N	4250	-40	5	-0.93	439152865	102625	19.33	4310	4350	4210	5570	3005	4290	4279.23	38.21	0	1095	4676	4482	4296	4102	3916	4580	4200	308	1280	500	3080	5	1	61501469	2614	-14.46	2.60	06	0.17	-294.00	1633.00	5550	20240117	-23.42	3850	20240126	10.39	5550	-23.42	20240117	3850	10.39	20240126	5550	-23.42	20240117	3850	10.39	20240126	0.00	N	334970	500	307 억		23501398	N	N	0	N	00	N
155	20240704	151121	57	100.00	KOSDAQ		제약	N	N	N	N		N	4240	-50	5	-1.17	422365970	98661	18.58	4310	4350	4210	5570	3005	4290	4280.98	38.21	0	879	4676	4482	4296	4102	3916	4580	4200	308	1280	500	3080	5	1	61501469	2608	-14.42	2.60	06	0.16	-294.00	1633.00	5550	20240117	-23.60	3850	20240126	10.13	5550	-23.60	20240117	3850	10.13	20240126	5550	-23.60	20240117	3850	10.13	20240126	0.00	N	334970	500	307 억		23501398	N	N	0	N	00	N
156	20240704	141119	57	100.00	KOSDAQ		제약	N	N	N	N		N	4220	-70	5	-1.63	396465090	92546	17.43	4310	4350	4210	5570	3005	4290	4283.98	38.21	0	1452	4676	4482	4296	4102	3916	4580	4200	308	1280	500	3080	5	1	61501469	2595	-14.35	2.58	06	0.15	-294.00	1633.00	5550	20240117	-23.96	3850	20240126	9.61	5550	-23.96	20240117	3850	9.61	20240126	5550	-23.96	20240117	3850	9.61	20240126	0.00	N	334970	500	307 억		23501398	N	N	0	N	00	N
157	20240704	131119	57	100.00	KOSDAQ		제약	N	N	N	N		N	4240	-50	5	-1.17	372146905	86794	16.35	4310	4350	4210	5570	3005	4290	4287.70	38.21	0	1677	4676	4482	4296	4102	3916	4580	4200	308	1280	500	3080	5	1	61501469	2608	-14.42	2.60	06	0.14	-294.00	1633.00	5550	20240117	-23.60	3850	20240126	10.13	5550	-23.60	20240117	3850	10.13	20240126	5550	-23.60	20240117	3850	10.13	20240126	0.00	N	334970	500	307 억		23501398	N	N	0	N	00	N
158	20240704	121119	57	100.00	KOSDAQ		제약	N	N	N	N		N	4250	-40	5	-0.93	298088590	69450	13.08	4310	4350	4210	5570	3005	4290	4292.13	38.21	0	983	4676	4482	4296	4102	3916	4580	4200	308	1280	500	3080	5	1	61501469	2614	-14.46	2.60	06	0.11	-294.00	1633.00	5550	20240117	-23.42	3850	20240126	10.39	5550	-23.42	20240117	3850	10.39	20240126	5550	-23.42	20240117	3850	10.39	20240126	0.00	N	334970	500	307 억		23501398	N	N	0	N	00	N
159	20240704	111117	57	100.00	KOSDAQ		제약	N	N	N	N		N	4275	-15	5	-0.35	229714405	53312	10.04	4310	4350	4260	5570	3005	4290	4308.87	38.21	0	3245	4676	4482	4296	4102	3916	4580	4200	308	1280	500	3080	5	1	61501469	2629	-14.54	2.62	06	0.09	-294.00	1633.00	5550	20240117	-22.97	3850	20240126	11.04	5550	-22.97	20240117	3850	11.04	20240126	5550	-22.97	20240117	3850	11.04	20240126	0.00	N	334970	500	307 억		23501398	N	N	0	N	00	N
160	20240704	101118	57	100.00	KOSDAQ		제약	N	N	N	N		N	4310	20	2	0.47	173500475	40202	7.57	4310	4350	4260	5570	3005	4290	4315.72	38.21	0	2278	4676	4482	4296	4102	3916	4580	4200	308	1280	500	3080	5	1	61501469	2651	-14.66	2.64	06	0.07	-294.00	1633.00	5550	20240117	-22.34	3850	20240126	11.95	5550	-22.34	20240117	3850	11.95	20240126	5550	-22.34	20240117	3850	11.95	20240126	0.00	N	334970	500	307 억		23501398	N	N	0	N	00	N
161	20240704	091120	57	100.00	KOSDAQ		제약	N	N	N	N		N	4315	25	2	0.58	22341205	5191	0.98	4310	4330	4290	5570	3005	4290	4303.83	38.21	0	-1490	4676	4482	4296	4102	3916	4580	4200	308	1280	500	3080	5	1	61501469	2654	-14.68	2.64	06	0.01	-294.00	1633.00	5550	20240117	-22.25	3850	20240126	12.08	5550	-22.25	20240117	3850	12.08	20240126	5550	-22.25	20240117	3850	12.08	20240126	0.00	N	334970	500	307 억		23501398	N	N	0	N	00	N
162	20240703	161113	57	100.00	KOSDAQ		제약	N	N	N	N		N	4290	185	2	4.51	2285367530	528772	794.20	4135	4490	4110	5330	2875	4105	4322.05	38.27	0	-37626	4175	4140	4075	4040	3975	4157	4057	308	1225	500	2950	5	1	61501469	2638	-14.59	2.63	06	0.86	-294.00	1633.00	5550	20240117	-22.70	3850	20240126	11.43	5550	-22.70	20240117	3850	11.43	20240126	5550	-22.70	20240117	3850	11.43	20240126	0.00	N	334970	500	307 억		23539278	N	N	0	N	00	N
163	20240703	151117	57	100.00	KOSDAQ		제약	N	N	N	N		N	4285	180	2	4.38	2256779520	522105	784.19	4135	4490	4110	5330	2875	4105	4322.46	38.27	0	-37186	4175	4140	4075	4040	3975	4157	4057	308	1225	500	2950	5	1	61501469	2635	-14.57	2.62	06	0.85	-294.00	1633.00	5550	20240117	-22.79	3850	20240126	11.30	5550	-22.79	20240117	3850	11.30	20240126	5550	-22.79	20240117	3850	11.30	20240126	0.00	N	334970	500	307 억		23539278	N	N	0	N	00	N
164	20240703	141117	57	100.00	KOSDAQ		제약	N	N	N	N		N	4260	155	2	3.78	2201353445	509079	764.62	4135	4490	4110	5330	2875	4105	4324.19	38.27	0	-43222	4175	4140	4075	4040	3975	4157	4057	308	1225	500	2950	5	1	61501469	2620	-14.49	2.61	06	0.83	-294.00	1633.00	5550	20240117	-23.24	3850	20240126	10.65	5550	-23.24	20240117	3850	10.65	20240126	5550	-23.24	20240117	3850	10.65	20240126	0.00	N	334970	500	307 억		23539278	N	N	0	N	00	N
165	20240703	131116	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	195	2	4.75	2036317620	470574	706.79	4135	4490	4110	5330	2875	4105	4327.31	38.27	0	-41007	4175	4140	4075	4040	3975	4157	4057	308	1225	500	2950	5	1	61501469	2645	-14.63	2.63	06	0.77	-294.00	1633.00	5550	20240117	-22.52	3850	20240126	11.69	5550	-22.52	20240117	3850	11.69	20240126	5550	-22.52	20240117	3850	11.69	20240126	0.00	N	334970	500	307 억		23539278	N	N	0	N	00	N
166	20240703	121115	57	100.00	KOSDAQ		제약	N	N	N	N		N	4250	145	2	3.53	2006902550	463664	696.41	4135	4490	4110	5330	2875	4105	4328.36	38.27	0	-40691	4175	4140	4075	4040	3975	4157	4057	308	1225	500	2950	5	1	61501469	2614	-14.46	2.60	06	0.75	-294.00	1633.00	5550	20240117	-23.42	3850	20240126	10.39	5550	-23.42	20240117	3850	10.39	20240126	5550	-23.42	20240117	3850	10.39	20240126	0.00	N	334970	500	307 억		23539278	N	N	0	N	00	N
167	20240703	111118	57	100.00	KOSDAQ		제약	N	N	N	N		N	4280	175	2	4.26	1793398585	413678	621.33	4135	4490	4110	5330	2875	4105	4335.25	38.27	0	-30620	4175	4140	4075	4040	3975	4157	4057	308	1225	500	2950	5	1	61501469	2632	-14.56	2.62	06	0.67	-294.00	1633.00	5550	20240117	-22.88	3850	20240126	11.17	5550	-22.88	20240117	3850	11.17	20240126	5550	-22.88	20240117	3850	11.17	20240126	0.00	N	334970	500	307 억		23539278	N	N	0	N	00	N
168	20240703	101118	57	100.00	KOSDAQ		제약	N	N	N	N		N	4310	205	2	4.99	1633776220	376456	565.43	4135	4490	4110	5330	2875	4105	4339.89	38.27	0	-24345	4175	4140	4075	4040	3975	4157	4057	308	1225	500	2950	5	1	61501469	2651	-14.66	2.64	06	0.61	-294.00	1633.00	5550	20240117	-22.34	3850	20240126	11.95	5550	-22.34	20240117	3850	11.95	20240126	5550	-22.34	20240117	3850	11.95	20240126	0.00	N	334970	500	307 억		23539278	N	N	0	N	00	N
169	20240703	091114	57	100.00	KOSDAQ		제약	N	N	N	N		N	4240	135	2	3.29	709489840	163671	245.83	4135	4490	4110	5330	2875	4105	4334.85	38.27	0	-33950	4175	4140	4075	4040	3975	4157	4057	308	1225	500	2950	5	1	61501469	2608	-14.42	2.60	06	0.27	-294.00	1633.00	5550	20240117	-23.60	3850	20240126	10.13	5550	-23.60	20240117	3850	10.13	20240126	5550	-23.60	20240117	3850	10.13	20240126	0.00	N	334970	500	307 억		23539278	N	N	0	N	00	N
170	20240702	161111	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	40	2	0.98	266128910	65778	116.75	4035	4110	4010	5280	2850	4065	4045.87	38.29	0	-7196	4168	4116	4053	4001	3938	4142	4027	308	1215	500	2920	5	1	61501469	2525	-13.96	2.51	06	0.11	-294.00	1633.00	5550	20240117	-26.04	3850	20240126	6.62	5550	-26.04	20240117	3850	6.62	20240126	5550	-26.04	20240117	3850	6.62	20240126	0.00	N	334970	500	307 억		23546246	N	N	0	N	00	N
171	20240702	151113	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	35	2	0.86	249794745	61789	109.67	4035	4100	4010	5280	2850	4065	4042.71	38.29	0	-6833	4168	4116	4053	4001	3938	4142	4027	308	1215	500	2920	5	1	61501469	2522	-13.95	2.51	06	0.10	-294.00	1633.00	5550	20240117	-26.13	3850	20240126	6.49	5550	-26.13	20240117	3850	6.49	20240126	5550	-26.13	20240117	3850	6.49	20240126	0.00	N	334970	500	307 억		23546246	N	N	0	N	00	N
172	20240702	141114	57	100.00	KOSDAQ		제약	N	N	N	N		N	4040	-25	5	-0.62	204942685	50762	90.10	4035	4070	4010	5280	2850	4065	4037.32	38.29	0	-7266	4168	4116	4053	4001	3938	4142	4027	308	1215	500	2920	5	1	61501469	2485	-13.74	2.47	06	0.08	-294.00	1633.00	5550	20240117	-27.21	3850	20240126	4.94	5550	-27.21	20240117	3850	4.94	20240126	5550	-27.21	20240117	3850	4.94	20240126	0.00	N	334970	500	307 억		23546246	N	N	0	N	00	N
173	20240702	131113	57	100.00	KOSDAQ		제약	N	N	N	N		N	4045	-20	5	-0.49	170482605	42234	74.96	4035	4070	4010	5280	2850	4065	4036.62	38.29	0	-5169	4168	4116	4053	4001	3938	4142	4027	308	1215	500	2920	5	1	61501469	2488	-13.76	2.48	06	0.07	-294.00	1633.00	5550	20240117	-27.12	3850	20240126	5.06	5550	-27.12	20240117	3850	5.06	20240126	5550	-27.12	20240117	3850	5.06	20240126	0.00	N	334970	500	307 억		23546246	N	N	0	N	00	N
174	20240702	121114	57	100.00	KOSDAQ		제약	N	N	N	N		N	4045	-20	5	-0.49	146235860	36248	64.34	4035	4070	4010	5280	2850	4065	4034.32	38.29	0	-4287	4168	4116	4053	4001	3938	4142	4027	308	1215	500	2920	5	1	61501469	2488	-13.76	2.48	06	0.06	-294.00	1633.00	5550	20240117	-27.12	3850	20240126	5.06	5550	-27.12	20240117	3850	5.06	20240126	5550	-27.12	20240117	3850	5.06	20240126	0.00	N	334970	500	307 억		23546246	N	N	0	N	00	N
175	20240702	111113	57	100.00	KOSDAQ		제약	N	N	N	N		N	4035	-30	5	-0.74	120976090	30005	53.26	4035	4070	4010	5280	2850	4065	4031.86	38.29	0	-3559	4168	4116	4053	4001	3938	4142	4027	308	1215	500	2920	5	1	61501469	2482	-13.72	2.47	06	0.05	-294.00	1633.00	5550	20240117	-27.30	3850	20240126	4.81	5550	-27.30	20240117	3850	4.81	20240126	5550	-27.30	20240117	3850	4.81	20240126	0.00	N	334970	500	307 억		23546246	N	N	0	N	00	N
176	20240702	101112	57	100.00	KOSDAQ		제약	N	N	N	N		N	4040	-25	5	-0.62	107821055	26738	47.46	4035	4070	4010	5280	2850	4065	4032.50	38.29	0	-3326	4168	4116	4053	4001	3938	4142	4027	308	1215	500	2920	5	1	61501469	2485	-13.74	2.47	06	0.04	-294.00	1633.00	5550	20240117	-27.21	3850	20240126	4.94	5550	-27.21	20240117	3850	4.94	20240126	5550	-27.21	20240117	3850	4.94	20240126	0.00	N	334970	500	307 억		23546246	N	N	0	N	00	N
177	20240702	091114	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	-5	5	-0.12	13542290	3349	5.94	4035	4070	4030	5280	2850	4065	4043.68	38.29	0	-851	4168	4116	4053	4001	3938	4142	4027	308	1215	500	2920	5	1	61501469	2497	-13.81	2.49	06	0.01	-294.00	1633.00	5550	20240117	-26.85	3850	20240126	5.45	5550	-26.85	20240117	3850	5.45	20240126	5550	-26.85	20240117	3850	5.45	20240126	0.00	N	334970	500	307 억		23546246	N	N	0	N	00	N
178	20240701	161108	57	100.00	KOSDAQ		제약	N	N	N	N		N	4065	75	2	1.88	214562655	52764	77.23	4000	4105	3990	5180	2795	3990	4066.46	38.27	0	12114	4073	4031	3998	3956	3923	4015	3940	308	1190	500	2870	5	1	61501469	2500	-13.83	2.49	06	0.09	-294.00	1633.00	5550	20240117	-26.76	3850	20240126	5.58	5550	-26.76	20240117	3850	5.58	20240126	5550	-26.76	20240117	3850	5.58	20240126	0.00	N	334970	500	307 억		23534197	N	N	0	N	00	N
179	20240701	151111	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	95	2	2.38	205777380	50607	74.08	4000	4105	3990	5180	2795	3990	4066.18	38.27	0	12122	4073	4031	3998	3956	3923	4015	3940	308	1190	500	2870	5	1	61501469	2512	-13.89	2.50	06	0.08	-294.00	1633.00	5550	20240117	-26.40	3850	20240126	6.10	5550	-26.40	20240117	3850	6.10	20240126	5550	-26.40	20240117	3850	6.10	20240126	0.00	N	334970	500	307 억		23534197	N	N	0	N	00	N
180	20240701	141109	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	105	2	2.63	172188210	42374	62.02	4000	4105	3990	5180	2795	3990	4063.53	38.27	0	10174	4073	4031	3998	3956	3923	4015	3940	308	1190	500	2870	5	1	61501469	2518	-13.93	2.51	06	0.07	-294.00	1633.00	5550	20240117	-26.22	3850	20240126	6.36	5550	-26.22	20240117	3850	6.36	20240126	5550	-26.22	20240117	3850	6.36	20240126	0.00	N	334970	500	307 억		23534197	N	N	0	N	00	N
181	20240701	131110	57	100.00	KOSDAQ		제약	N	N	N	N		N	4090	100	2	2.51	116284735	28709	42.02	4000	4100	3990	5180	2795	3990	4050.46	38.27	0	4020	4073	4031	3998	3956	3923	4015	3940	308	1190	500	2870	5	1	61501469	2515	-13.91	2.50	06	0.05	-294.00	1633.00	5550	20240117	-26.31	3850	20240126	6.23	5550	-26.31	20240117	3850	6.23	20240126	5550	-26.31	20240117	3850	6.23	20240126	0.00	N	334970	500	307 억		23534197	N	N	0	N	00	N
182	20240701	121110	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	95	2	2.38	102694515	25382	37.15	4000	4095	3990	5180	2795	3990	4045.96	38.27	0	2661	4073	4031	3998	3956	3923	4015	3940	308	1190	500	2870	5	1	61501469	2512	-13.89	2.50	06	0.04	-294.00	1633.00	5550	20240117	-26.40	3850	20240126	6.10	5550	-26.40	20240117	3850	6.10	20240126	5550	-26.40	20240117	3850	6.10	20240126	0.00	N	334970	500	307 억		23534197	N	N	0	N	00	N
183	20240701	111107	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	70	2	1.75	65926070	16349	23.93	4000	4065	3990	5180	2795	3990	4032.42	38.27	0	2597	4073	4031	3998	3956	3923	4015	3940	308	1190	500	2870	5	1	61501469	2497	-13.81	2.49	06	0.03	-294.00	1633.00	5550	20240117	-26.85	3850	20240126	5.45	5550	-26.85	20240117	3850	5.45	20240126	5550	-26.85	20240117	3850	5.45	20240126	0.00	N	334970	500	307 억		23534197	N	N	0	N	00	N
184	20240701	101105	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	70	2	1.75	58420060	14496	21.22	4000	4060	3990	5180	2795	3990	4030.08	38.27	0	2978	4073	4031	3998	3956	3923	4015	3940	308	1190	500	2870	5	1	61501469	2497	-13.81	2.49	06	0.02	-294.00	1633.00	5550	20240117	-26.85	3850	20240126	5.45	5550	-26.85	20240117	3850	5.45	20240126	5550	-26.85	20240117	3850	5.45	20240126	0.00	N	334970	500	307 억		23534197	N	N	0	N	00	N
185	20240701	091103	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	30	2	0.75	15750510	3924	5.74	4000	4025	4000	5180	2795	3990	4013.89	38.27	0	-600	4073	4031	3998	3956	3923	4015	3940	308	1190	500	2870	5	1	61501469	2472	-13.67	2.46	06	0.01	-294.00	1633.00	5550	20240117	-27.57	3850	20240126	4.42	5550	-27.57	20240117	3850	4.42	20240126	5550	-27.57	20240117	3850	4.42	20240126	0.00	N	334970	500	307 억		23534197	N	N	0	N	00	N