KissMeData/304840/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	161141	57	100.00	KOSDAQ		제약	N	N	N	N		N	3600	-120	5	-3.23	671354695	186106	95.60	3750	3795	3540	4835	2605	3720	3607.38	0.11	0	-26341	3920	3820	3750	3650	3580	3785	3615	105	1115	500	2520	5	1	21089464	759	-3.87	4.09	12	0.88	-930.00	881.00	7619	20230807	-52.75	2590	20240513	39.00	4745	-24.13	20240530	2590	39.00	20240513	10000	-64.00	20230807	2590	39.00	20240513	0.07	N	304840	500	105 억		23624	N	N	0	N	00	N
3	20240731	151159	57	100.00	KOSDAQ		제약	N	N	N	N		N	3590	-130	5	-3.49	635135720	176018	90.42	3750	3795	3540	4835	2605	3720	3608.36	0.11	0	-25400	3920	3820	3750	3650	3580	3785	3615	105	1115	500	2520	5	1	21089464	757	-3.86	4.07	12	0.83	-930.00	881.00	7619	20230807	-52.88	2590	20240513	38.61	4745	-24.34	20240530	2590	38.61	20240513	10000	-64.10	20230807	2590	38.61	20240513	0.07	N	304840	500	105 억		23624	N	N	0	N	00	N
4	20240731	141158	57	100.00	KOSDAQ		제약	N	N	N	N		N	3570	-150	5	-4.03	574583005	159089	81.72	3750	3795	3540	4835	2605	3720	3611.71	0.11	0	-22667	3920	3820	3750	3650	3580	3785	3615	105	1115	500	2520	5	1	21089464	753	-3.84	4.05	12	0.75	-930.00	881.00	7619	20230807	-53.14	2590	20240513	37.84	4745	-24.76	20240530	2590	37.84	20240513	10000	-64.30	20230807	2590	37.84	20240513	0.07	N	304840	500	105 억		23624	N	N	0	N	00	N
5	20240731	131154	57	100.00	KOSDAQ		제약	N	N	N	N		N	3610	-110	5	-2.96	520406550	143978	73.96	3750	3795	3540	4835	2605	3720	3614.49	0.11	0	-16657	3920	3820	3750	3650	3580	3785	3615	105	1115	500	2520	5	1	21089464	761	-3.88	4.10	12	0.68	-930.00	881.00	7619	20230807	-52.62	2590	20240513	39.38	4745	-23.92	20240530	2590	39.38	20240513	10000	-63.90	20230807	2590	39.38	20240513	0.07	N	304840	500	105 억		23624	N	N	0	N	00	N
6	20240731	121152	57	100.00	KOSDAQ		제약	N	N	N	N		N	3580	-140	5	-3.76	498019510	137764	70.77	3750	3795	3540	4835	2605	3720	3615.02	0.11	0	-14925	3920	3820	3750	3650	3580	3785	3615	105	1115	500	2520	5	1	21089464	755	-3.85	4.06	12	0.65	-930.00	881.00	7619	20230807	-53.01	2590	20240513	38.22	4745	-24.55	20240530	2590	38.22	20240513	10000	-64.20	20230807	2590	38.22	20240513	0.07	N	304840	500	105 억		23624	N	N	0	N	00	N
7	20240731	111156	57	100.00	KOSDAQ		제약	N	N	N	N		N	3600	-120	5	-3.23	457296905	126412	64.94	3750	3795	3540	4835	2605	3720	3617.51	0.11	0	-13738	3920	3820	3750	3650	3580	3785	3615	105	1115	500	2520	5	1	21089464	759	-3.87	4.09	12	0.60	-930.00	881.00	7619	20230807	-52.75	2590	20240513	39.00	4745	-24.13	20240530	2590	39.00	20240513	10000	-64.00	20230807	2590	39.00	20240513	0.07	N	304840	500	105 억		23624	N	N	0	N	00	N
8	20240731	101151	57	100.00	KOSDAQ		제약	N	N	N	N		N	3630	-90	5	-2.42	398027105	110025	56.52	3750	3795	3540	4835	2605	3720	3617.61	0.11	0	-5342	3920	3820	3750	3650	3580	3785	3615	105	1115	500	2520	5	1	21089464	766	-3.90	4.12	12	0.52	-930.00	881.00	7619	20230807	-52.36	2590	20240513	40.15	4745	-23.50	20240530	2590	40.15	20240513	10000	-63.70	20230807	2590	40.15	20240513	0.07	N	304840	500	105 억		23624	N	N	0	N	00	N
9	20240731	091151	57	100.00	KOSDAQ		제약	N	N	N	N		N	3680	-40	5	-1.08	66935460	17972	9.23	3750	3795	3680	4835	2605	3720	3724.43	0.11	0	-6766	3920	3820	3750	3650	3580	3785	3615	105	1115	500	2520	5	1	21089464	776	-3.96	4.18	12	0.09	-930.00	881.00	7619	20230807	-51.70	2590	20240513	42.08	4745	-22.44	20240530	2590	42.08	20240513	10000	-63.20	20230807	2590	42.08	20240513	0.07	N	304840	500	105 억		23624	N	N	0	N	00	N
10	20240730	161121	57	100.00	KOSDAQ		제약	N	N	N	N		N	3720	-85	5	-2.23	725797220	193734	67.81	3825	3850	3680	4945	2665	3805	3746.40	0.17	0	-10604	4011	3907	3791	3687	3571	3960	3740	105	1140	500	2580	5	1	21089464	785	-4.00	4.22	12	0.92	-930.00	881.00	7619	20230807	-51.17	2590	20240513	43.63	4745	-21.60	20240530	2590	43.63	20240513	10000	-62.80	20230807	2590	43.63	20240513	0.07	N	304840	500	105 억		35006	N	N	0	N	00	N
11	20240730	151146	57	100.00	KOSDAQ		제약	N	N	N	N		N	3730	-75	5	-1.97	709832280	189446	66.31	3825	3850	3680	4945	2665	3805	3746.88	0.17	0	-10688	4011	3907	3791	3687	3571	3960	3740	105	1140	500	2580	5	1	21089464	787	-4.01	4.23	12	0.90	-930.00	881.00	7619	20230807	-51.04	2590	20240513	44.02	4745	-21.39	20240530	2590	44.02	20240513	10000	-62.70	20230807	2590	44.02	20240513	0.07	N	304840	500	105 억		35006	N	N	0	N	00	N
12	20240730	141131	57	100.00	KOSDAQ		제약	N	N	N	N		N	3780	-25	5	-0.66	658379695	175658	61.49	3825	3850	3680	4945	2665	3805	3748.08	0.17	0	-9002	4011	3907	3791	3687	3571	3960	3740	105	1140	500	2580	5	1	21089464	797	-4.06	4.29	12	0.83	-930.00	881.00	7619	20230807	-50.39	2590	20240513	45.95	4745	-20.34	20240530	2590	45.95	20240513	10000	-62.20	20230807	2590	45.95	20240513	0.07	N	304840	500	105 억		35006	N	N	0	N	00	N
13	20240730	131136	57	100.00	KOSDAQ		제약	N	N	N	N		N	3785	-20	5	-0.53	572602980	152731	53.46	3825	3850	3680	4945	2665	3805	3749.09	0.17	0	-7444	4011	3907	3791	3687	3571	3960	3740	105	1140	500	2580	5	1	21089464	798	-4.07	4.30	12	0.72	-930.00	881.00	7619	20230807	-50.32	2590	20240513	46.14	4745	-20.23	20240530	2590	46.14	20240513	10000	-62.15	20230807	2590	46.14	20240513	0.07	N	304840	500	105 억		35006	N	N	0	N	00	N
14	20240730	121128	57	100.00	KOSDAQ		제약	N	N	N	N		N	3800	-5	5	-0.13	534447535	142616	49.92	3825	3850	3680	4945	2665	3805	3747.46	0.17	0	-7162	4011	3907	3791	3687	3571	3960	3740	105	1140	500	2580	5	1	21089464	801	-4.09	4.31	12	0.68	-930.00	881.00	7619	20230807	-50.12	2590	20240513	46.72	4745	-19.92	20240530	2590	46.72	20240513	10000	-62.00	20230807	2590	46.72	20240513	0.07	N	304840	500	105 억		35006	N	N	0	N	00	N
15	20240730	111137	57	100.00	KOSDAQ		제약	N	N	N	N		N	3780	-25	5	-0.66	431233380	115553	40.45	3825	3825	3680	4945	2665	3805	3731.91	0.17	0	2663	4011	3907	3791	3687	3571	3960	3740	105	1140	500	2580	5	1	21089464	797	-4.06	4.29	12	0.55	-930.00	881.00	7619	20230807	-50.39	2590	20240513	45.95	4745	-20.34	20240530	2590	45.95	20240513	10000	-62.20	20230807	2590	45.95	20240513	0.07	N	304840	500	105 억		35006	N	N	0	N	00	N
16	20240730	101145	57	100.00	KOSDAQ		제약	N	N	N	N		N	3755	-50	5	-1.31	349584855	93762	32.82	3825	3825	3680	4945	2665	3805	3728.43	0.17	0	1977	4011	3907	3791	3687	3571	3960	3740	105	1140	500	2580	5	1	21089464	792	-4.04	4.26	12	0.44	-930.00	881.00	7619	20230807	-50.72	2590	20240513	44.98	4745	-20.86	20240530	2590	44.98	20240513	10000	-62.45	20230807	2590	44.98	20240513	0.07	N	304840	500	105 억		35006	N	N	0	N	00	N
17	20240730	091146	57	100.00	KOSDAQ		제약	N	N	N	N		N	3765	-40	5	-1.05	48364425	12829	4.49	3825	3825	3730	4945	2665	3805	3769.93	0.17	0	3839	4011	3907	3791	3687	3571	3960	3740	105	1140	500	2580	5	1	21089464	794	-4.05	4.27	12	0.06	-930.00	881.00	7619	20230807	-50.58	2590	20240513	45.37	4745	-20.65	20240530	2590	45.37	20240513	10000	-62.35	20230807	2590	45.37	20240513	0.07	N	304840	500	105 억		35006	N	N	0	N	00	N
18	20240729	161121	57	100.00	KOSDAQ		제약	N	N	N	N		N	3805	120	2	3.26	1084272270	284340	166.62	3685	3895	3675	4790	2580	3685	3813.29	0.00	0	67912	3875	3780	3665	3570	3455	3827	3617	105	1105	500	2500	5	1	21089464	802	-4.09	4.32	12	1.35	-930.00	881.00	7619	20230807	-50.06	2590	20240513	46.91	4745	-19.81	20240530	2590	46.91	20240513	10000	-61.95	20230807	2590	46.91	20240513	0.07	N	304840	500	105 억		0	N	N	0	N	00	N
19	20240729	151137	57	100.00	KOSDAQ		제약	N	N	N	N		N	3830	145	2	3.93	1044971515	274033	160.58	3685	3895	3675	4790	2580	3685	3813.31	0.00	0	69044	3875	3780	3665	3570	3455	3827	3617	105	1105	500	2500	5	1	21089464	808	-4.12	4.35	12	1.30	-930.00	881.00	7619	20230807	-49.73	2590	20240513	47.88	4745	-19.28	20240530	2590	47.88	20240513	10000	-61.70	20230807	2590	47.88	20240513	0.07	N	304840	500	105 억		0	N	N	0	N	00	N
20	20240729	141145	57	100.00	KOSDAQ		제약	N	N	N	N		N	3810	125	2	3.39	961592920	252091	147.72	3685	3895	3675	4790	2580	3685	3814.47	0.00	0	68479	3875	3780	3665	3570	3455	3827	3617	105	1105	500	2500	5	1	21089464	804	-4.10	4.32	12	1.20	-930.00	881.00	7619	20230807	-49.99	2590	20240513	47.10	4745	-19.70	20240530	2590	47.10	20240513	10000	-61.90	20230807	2590	47.10	20240513	0.07	N	304840	500	105 억		0	N	N	0	N	00	N
21	20240729	131141	57	100.00	KOSDAQ		제약	N	N	N	N		N	3845	160	2	4.34	923720450	242168	141.90	3685	3895	3675	4790	2580	3685	3814.38	0.00	0	67282	3875	3780	3665	3570	3455	3827	3617	105	1105	500	2500	5	1	21089464	811	-4.13	4.36	12	1.15	-930.00	881.00	7619	20230807	-49.53	2590	20240513	48.46	4745	-18.97	20240530	2590	48.46	20240513	10000	-61.55	20230807	2590	48.46	20240513	0.07	N	304840	500	105 억		0	N	N	0	N	00	N
22	20240729	121142	57	100.00	KOSDAQ		제약	N	N	N	N		N	3810	125	2	3.39	862419360	226078	132.48	3685	3895	3675	4790	2580	3685	3814.70	0.00	0	68874	3875	3780	3665	3570	3455	3827	3617	105	1105	500	2500	5	1	21089464	804	-4.10	4.32	12	1.07	-930.00	881.00	7619	20230807	-49.99	2590	20240513	47.10	4745	-19.70	20240530	2590	47.10	20240513	10000	-61.90	20230807	2590	47.10	20240513	0.07	N	304840	500	105 억		0	N	N	0	N	00	N
23	20240729	111130	57	100.00	KOSDAQ		제약	N	N	N	N		N	3835	150	2	4.07	734602995	192676	112.90	3685	3895	3675	4790	2580	3685	3812.63	0.00	0	61510	3875	3780	3665	3570	3455	3827	3617	105	1105	500	2500	5	1	21089464	809	-4.12	4.35	12	0.91	-930.00	881.00	7619	20230807	-49.67	2590	20240513	48.07	4745	-19.18	20240530	2590	48.07	20240513	10000	-61.65	20230807	2590	48.07	20240513	0.07	N	304840	500	105 억		0	N	N	0	N	00	N
24	20240729	101127	57	100.00	KOSDAQ		제약	N	N	N	N		N	3830	145	2	3.93	557167095	146215	85.68	3685	3895	3675	4790	2580	3685	3810.60	0.00	0	49000	3875	3780	3665	3570	3455	3827	3617	105	1105	500	2500	5	1	21089464	808	-4.12	4.35	12	0.69	-930.00	881.00	7619	20230807	-49.73	2590	20240513	47.88	4745	-19.28	20240530	2590	47.88	20240513	10000	-61.70	20230807	2590	47.88	20240513	0.07	N	304840	500	105 억		0	N	N	0	N	00	N
25	20240729	091126	57	100.00	KOSDAQ		제약	N	N	N	N		N	3680	-5	5	-0.14	39465340	10681	6.26	3685	3760	3680	4790	2580	3685	3694.91	0.00	0	-1723	3875	3780	3665	3570	3455	3827	3617	105	1105	500	2500	5	1	21089464	776	-3.96	4.18	12	0.05	-930.00	881.00	7619	20230807	-51.70	2590	20240513	42.08	4745	-22.44	20240530	2590	42.08	20240513	10000	-63.20	20230807	2590	42.08	20240513	0.07	N	304840	500	105 억		0	N	N	0	N	00	N
26	20240726	161109	57	100.00	KOSDAQ		제약	N	N	N	N		N	3685	85	2	2.36	623535145	169976	48.05	3550	3760	3550	4680	2520	3600	3668.33	0.00	0	22682	3846	3722	3636	3512	3426	3680	3470	105	1080	500	2440	5	1	21089464	777	-3.96	4.18	12	0.81	-930.00	881.00	7619	20230807	-51.63	2590	20240513	42.28	4745	-22.34	20240530	2590	42.28	20240513	10000	-63.15	20230807	2590	42.28	20240513	0.07	N	304840	500	105 억		0	N	N	0	N	00	N
27	20240726	151121	57	100.00	KOSDAQ		제약	N	N	N	N		N	3700	100	2	2.78	590594790	160986	45.51	3550	3760	3550	4680	2520	3600	3668.61	0.00	0	22829	3846	3722	3636	3512	3426	3680	3470	105	1080	500	2440	5	1	21089464	780	-3.98	4.20	12	0.76	-930.00	881.00	7619	20230807	-51.44	2590	20240513	42.86	4745	-22.02	20240530	2590	42.86	20240513	10000	-63.00	20230807	2590	42.86	20240513	0.07	N	304840	500	105 억		0	N	N	0	N	00	N
28	20240726	141121	57	100.00	KOSDAQ		제약	N	N	N	N		N	3670	70	2	1.94	515336590	140434	39.70	3550	3760	3550	4680	2520	3600	3669.60	0.00	0	18758	3846	3722	3636	3512	3426	3680	3470	105	1080	500	2440	5	1	21089464	774	-3.95	4.17	12	0.67	-930.00	881.00	7619	20230807	-51.83	2590	20240513	41.70	4745	-22.66	20240530	2590	41.70	20240513	10000	-63.30	20230807	2590	41.70	20240513	0.07	N	304840	500	105 억		0	N	N	0	N	00	N
29	20240726	131122	57	100.00	KOSDAQ		제약	N	N	N	N		N	3705	105	2	2.92	454965370	123954	35.04	3550	3760	3550	4680	2520	3600	3670.44	0.00	0	16092	3846	3722	3636	3512	3426	3680	3470	105	1080	500	2440	5	1	21089464	781	-3.98	4.21	12	0.59	-930.00	881.00	7619	20230807	-51.37	2590	20240513	43.05	4745	-21.92	20240530	2590	43.05	20240513	10000	-62.95	20230807	2590	43.05	20240513	0.07	N	304840	500	105 억		0	N	N	0	N	00	N
30	20240726	121126	57	100.00	KOSDAQ		제약	N	N	N	N		N	3720	120	2	3.33	421857100	114997	32.51	3550	3760	3550	4680	2520	3600	3668.42	0.00	0	14886	3846	3722	3636	3512	3426	3680	3470	105	1080	500	2440	5	1	21089464	785	-4.00	4.22	12	0.55	-930.00	881.00	7619	20230807	-51.17	2590	20240513	43.63	4745	-21.60	20240530	2590	43.63	20240513	10000	-62.80	20230807	2590	43.63	20240513	0.07	N	304840	500	105 억		0	N	N	0	N	00	N
31	20240726	111126	57	100.00	KOSDAQ		제약	N	N	N	N		N	3720	120	2	3.33	379544295	103570	29.28	3550	3760	3550	4680	2520	3600	3664.62	0.00	0	17344	3846	3722	3636	3512	3426	3680	3470	105	1080	500	2440	5	1	21089464	785	-4.00	4.22	12	0.49	-930.00	881.00	7619	20230807	-51.17	2590	20240513	43.63	4745	-21.60	20240530	2590	43.63	20240513	10000	-62.80	20230807	2590	43.63	20240513	0.07	N	304840	500	105 억		0	N	N	0	N	00	N
32	20240726	101119	57	100.00	KOSDAQ		제약	N	N	N	N		N	3625	25	2	0.69	205054690	56505	15.97	3550	3720	3550	4680	2520	3600	3628.97	0.00	0	12342	3846	3722	3636	3512	3426	3680	3470	105	1080	500	2440	5	1	21089464	764	-3.90	4.11	12	0.27	-930.00	881.00	7619	20230807	-52.42	2590	20240513	39.96	4745	-23.60	20240530	2590	39.96	20240513	10000	-63.75	20230807	2590	39.96	20240513	0.07	N	304840	500	105 억		0	N	N	0	N	00	N
33	20240726	091119	57	100.00	KOSDAQ		제약	N	N	N	N		N	3635	35	2	0.97	57080010	15979	4.52	3550	3635	3550	4680	2520	3600	3572.19	0.00	0	7274	3846	3722	3636	3512	3426	3680	3470	105	1080	500	2440	5	1	21089464	767	-3.91	4.13	12	0.08	-930.00	881.00	7619	20230807	-52.29	2590	20240513	40.35	4745	-23.39	20240530	2590	40.35	20240513	10000	-63.65	20230807	2590	40.35	20240513	0.07	N	304840	500	105 억		0	N	N	0	N	00	N
34	20240725	161116	57	100.00	KOSDAQ		제약	N	N	N	N		N	3600	-200	5	-5.26	1274983435	353226	113.99	3700	3760	3550	4940	2660	3800	3609.54	0.00	0	3147	3940	3870	3785	3715	3630	3905	3750	105	1140	500	2580	5	1	21089464	759	-3.87	4.09	12	1.67	-930.00	881.00	7619	20230807	-52.75	2590	20240513	39.00	4745	-24.13	20240530	2590	39.00	20240513	10000	-64.00	20230807	2590	39.00	20240513	0.07	N	304840	500	105 억		0	N	N	0	N	00	N
35	20240725	151129	57	100.00	KOSDAQ		제약	N	N	N	N		N	3565	-235	5	-6.18	1244503925	344727	111.25	3700	3760	3550	4940	2660	3800	3610.11	0.00	0	3839	3940	3870	3785	3715	3630	3905	3750	105	1140	500	2580	5	1	21089464	752	-3.83	4.05	12	1.63	-930.00	881.00	7619	20230807	-53.21	2590	20240513	37.64	4745	-24.87	20240530	2590	37.64	20240513	10000	-64.35	20230807	2590	37.64	20240513	0.07	N	304840	500	105 억		0	N	N	0	N	00	N
36	20240725	141125	57	100.00	KOSDAQ		제약	N	N	N	N		N	3615	-185	5	-4.87	939709645	259538	83.76	3700	3760	3550	4940	2660	3800	3620.70	0.00	0	9558	3940	3870	3785	3715	3630	3905	3750	105	1140	500	2580	5	1	21089464	762	-3.89	4.10	12	1.23	-930.00	881.00	7619	20230807	-52.55	2590	20240513	39.58	4745	-23.81	20240530	2590	39.58	20240513	10000	-63.85	20230807	2590	39.58	20240513	0.07	N	304840	500	105 억		0	N	N	0	N	00	N
37	20240725	131118	57	100.00	KOSDAQ		제약	N	N	N	N		N	3660	-140	5	-3.68	849107405	234539	75.69	3700	3760	3550	4940	2660	3800	3620.32	0.00	0	14658	3940	3870	3785	3715	3630	3905	3750	105	1140	500	2580	5	1	21089464	772	-3.94	4.15	12	1.11	-930.00	881.00	7619	20230807	-51.96	2590	20240513	41.31	4745	-22.87	20240530	2590	41.31	20240513	10000	-63.40	20230807	2590	41.31	20240513	0.07	N	304840	500	105 억		0	N	N	0	N	00	N
38	20240725	121124	57	100.00	KOSDAQ		제약	N	N	N	N		N	3630	-170	5	-4.47	819051975	226278	73.02	3700	3760	3550	4940	2660	3800	3619.67	0.00	0	12366	3940	3870	3785	3715	3630	3905	3750	105	1140	500	2580	5	1	21089464	766	-3.90	4.12	12	1.07	-930.00	881.00	7619	20230807	-52.36	2590	20240513	40.15	4745	-23.50	20240530	2590	40.15	20240513	10000	-63.70	20230807	2590	40.15	20240513	0.07	N	304840	500	105 억		0	N	N	0	N	00	N
39	20240725	111122	57	100.00	KOSDAQ		제약	N	N	N	N		N	3575	-225	5	-5.92	744808645	205686	66.38	3700	3760	3550	4940	2660	3800	3621.10	0.00	0	11500	3940	3870	3785	3715	3630	3905	3750	105	1140	500	2580	5	1	21089464	754	-3.84	4.06	12	0.98	-930.00	881.00	7619	20230807	-53.08	2590	20240513	38.03	4745	-24.66	20240530	2590	38.03	20240513	10000	-64.25	20230807	2590	38.03	20240513	0.07	N	304840	500	105 억		0	N	N	0	N	00	N
40	20240725	101114	57	100.00	KOSDAQ		제약	N	N	N	N		N	3595	-205	5	-5.39	529042000	145249	46.87	3700	3760	3575	4940	2660	3800	3642.31	0.00	0	8291	3940	3870	3785	3715	3630	3905	3750	105	1140	500	2580	5	1	21089464	758	-3.87	4.08	12	0.69	-930.00	881.00	7619	20230807	-52.82	2590	20240513	38.80	4745	-24.24	20240530	2590	38.80	20240513	10000	-64.05	20230807	2590	38.80	20240513	0.07	N	304840	500	105 억		0	N	N	0	N	00	N
41	20240725	091110	57	100.00	KOSDAQ		제약	N	N	N	N		N	3705	-95	5	-2.50	114332635	30946	9.99	3700	3730	3665	4940	2660	3800	3694.59	0.00	0	6666	3940	3870	3785	3715	3630	3905	3750	105	1140	500	2580	5	1	21089464	781	-3.98	4.21	12	0.15	-930.00	881.00	7619	20230807	-51.37	2590	20240513	43.05	4745	-21.92	20240530	2590	43.05	20240513	10000	-62.95	20230807	2590	43.05	20240513	0.07	N	304840	500	105 억		0	N	N	0	N	00	N
42	20240724	161109	57	100.00	KOSDAQ		제약	N	N	N	N		N	3800	25	2	0.66	1166443585	306466	70.50	3725	3855	3700	4905	2645	3775	3806.12	0.00	0	-13816	4008	3891	3763	3646	3518	3950	3705	105	1130	500	2560	5	1	21089464	801	-4.09	4.31	12	1.45	-930.00	881.00	7619	20230807	-50.12	2590	20240513	46.72	4745	-19.92	20240530	2590	46.72	20240513	10000	-62.00	20230807	2590	46.72	20240513	0.07	N	304840	500	105 억		0	N	N	0	N	00	N
43	20240724	151126	57	100.00	KOSDAQ		제약	N	N	N	N		N	3850	75	2	1.99	1096124930	288043	66.27	3725	3855	3700	4905	2645	3775	3805.42	0.00	0	-3622	4008	3891	3763	3646	3518	3950	3705	105	1130	500	2560	5	1	21089464	812	-4.14	4.37	12	1.37	-930.00	881.00	7619	20230807	-49.47	2590	20240513	48.65	4745	-18.86	20240530	2590	48.65	20240513	10000	-61.50	20230807	2590	48.65	20240513	0.07	N	304840	500	105 억		0	N	N	0	N	00	N
44	20240724	141120	57	100.00	KOSDAQ		제약	N	N	N	N		N	3810	35	2	0.93	866572585	228307	52.52	3725	3855	3700	4905	2645	3775	3795.65	0.00	0	-9598	4008	3891	3763	3646	3518	3950	3705	105	1130	500	2560	5	1	21089464	804	-4.10	4.32	12	1.08	-930.00	881.00	7619	20230807	-49.99	2590	20240513	47.10	4745	-19.70	20240530	2590	47.10	20240513	10000	-61.90	20230807	2590	47.10	20240513	0.07	N	304840	500	105 억		0	N	N	0	N	00	N
45	20240724	131125	57	100.00	KOSDAQ		제약	N	N	N	N		N	3810	35	2	0.93	655352730	173032	39.81	3725	3845	3700	4905	2645	3775	3787.47	0.00	0	-2430	4008	3891	3763	3646	3518	3950	3705	105	1130	500	2560	5	1	21089464	804	-4.10	4.32	12	0.82	-930.00	881.00	7619	20230807	-49.99	2590	20240513	47.10	4745	-19.70	20240530	2590	47.10	20240513	10000	-61.90	20230807	2590	47.10	20240513	0.07	N	304840	500	105 억		0	N	N	0	N	00	N
46	20240724	121123	57	100.00	KOSDAQ		제약	N	N	N	N		N	3800	25	2	0.66	575422570	151956	34.96	3725	3845	3700	4905	2645	3775	3786.77	0.00	0	-2833	4008	3891	3763	3646	3518	3950	3705	105	1130	500	2560	5	1	21089464	801	-4.09	4.31	12	0.72	-930.00	881.00	7619	20230807	-50.12	2590	20240513	46.72	4745	-19.92	20240530	2590	46.72	20240513	10000	-62.00	20230807	2590	46.72	20240513	0.07	N	304840	500	105 억		0	N	N	0	N	00	N
47	20240724	111121	57	100.00	KOSDAQ		제약	N	N	N	N		N	3820	45	2	1.19	434833385	115192	26.50	3725	3845	3700	4905	2645	3775	3774.86	0.00	0	-1784	4008	3891	3763	3646	3518	3950	3705	105	1130	500	2560	5	1	21089464	806	-4.11	4.34	12	0.55	-930.00	881.00	7619	20230807	-49.86	2590	20240513	47.49	4745	-19.49	20240530	2590	47.49	20240513	10000	-61.80	20230807	2590	47.49	20240513	0.07	N	304840	500	105 억		0	N	N	0	N	00	N
48	20240724	101148	57	100.00	KOSDAQ		제약	N	N	N	N		N	3760	-15	5	-0.40	294391840	78267	18.01	3725	3840	3700	4905	2645	3775	3761.38	0.00	0	-274	4008	3891	3763	3646	3518	3950	3705	105	1130	500	2560	5	1	21089464	793	-4.04	4.27	12	0.37	-930.00	881.00	7619	20230807	-50.65	2590	20240513	45.17	4745	-20.76	20240530	2590	45.17	20240513	10000	-62.40	20230807	2590	45.17	20240513	0.07	N	304840	500	105 억		0	N	N	0	N	00	N
49	20240724	091111	57	100.00	KOSDAQ		제약	N	N	N	N		N	3735	-40	5	-1.06	106311065	28490	6.55	3725	3765	3700	4905	2645	3775	3731.52	0.00	0	-901	4008	3891	3763	3646	3518	3950	3705	105	1130	500	2560	5	1	21089464	788	-4.02	4.24	12	0.14	-930.00	881.00	7619	20230807	-50.98	2590	20240513	44.21	4745	-21.29	20240530	2590	44.21	20240513	10000	-62.65	20230807	2590	44.21	20240513	0.07	N	304840	500	105 억		0	N	N	0	N	00	N
50	20240723	161103	57	100.00	KOSDAQ		제약	N	N	N	N		N	3775	0	3	0.00	1604707390	431306	30.86	3745	3880	3635	4905	2645	3775	3720.35	0.00	0	18773	4601	4187	3966	3552	3331	4077	3442	105	1130	500	2560	5	1	21089464	796	-4.06	4.28	12	2.05	-930.00	881.00	7619	20230807	-50.45	2590	20240513	45.75	4745	-20.44	20240530	2590	45.75	20240513	10000	-62.25	20230807	2590	45.75	20240513	0.10	N	304840	500	105 억		0	N	N	0	N	00	N
51	20240723	151131	57	100.00	KOSDAQ		제약	N	N	N	N		N	3755	-20	5	-0.53	1514518360	407378	29.14	3745	3880	3635	4905	2645	3775	3717.72	0.00	0	20133	4601	4187	3966	3552	3331	4077	3442	105	1130	500	2560	5	1	21089464	792	-4.04	4.26	12	1.93	-930.00	881.00	7619	20230807	-50.72	2590	20240513	44.98	4745	-20.86	20240530	2590	44.98	20240513	10000	-62.45	20230807	2590	44.98	20240513	0.10	N	304840	500	105 억		0	N	N	0	N	00	N
52	20240723	141106	57	100.00	KOSDAQ		제약	N	N	N	N		N	3695	-80	5	-2.12	1374901195	370007	26.47	3745	3880	3635	4905	2645	3775	3715.88	0.00	0	23275	4601	4187	3966	3552	3331	4077	3442	105	1130	500	2560	5	1	21089464	779	-3.97	4.19	12	1.75	-930.00	881.00	7619	20230807	-51.50	2590	20240513	42.66	4745	-22.13	20240530	2590	42.66	20240513	10000	-63.05	20230807	2590	42.66	20240513	0.10	N	304840	500	105 억		0	N	N	0	N	00	N
53	20240723	131102	57	100.00	KOSDAQ		제약	N	N	N	N		N	3710	-65	5	-1.72	1303603415	350602	25.08	3745	3880	3635	4905	2645	3775	3718.19	0.00	0	20337	4601	4187	3966	3552	3331	4077	3442	105	1130	500	2560	5	1	21089464	782	-3.99	4.21	12	1.66	-930.00	881.00	7619	20230807	-51.31	2590	20240513	43.24	4745	-21.81	20240530	2590	43.24	20240513	10000	-62.90	20230807	2590	43.24	20240513	0.10	N	304840	500	105 억		0	N	N	0	N	00	N
54	20240723	121111	57	100.00	KOSDAQ		제약	N	N	N	N		N	3710	-65	5	-1.72	1221835125	328322	23.49	3745	3880	3635	4905	2645	3775	3721.45	0.00	0	20600	4601	4187	3966	3552	3331	4077	3442	105	1130	500	2560	5	1	21089464	782	-3.99	4.21	12	1.56	-930.00	881.00	7619	20230807	-51.31	2590	20240513	43.24	4745	-21.81	20240530	2590	43.24	20240513	10000	-62.90	20230807	2590	43.24	20240513	0.10	N	304840	500	105 억		0	N	N	0	N	00	N
55	20240723	111110	57	100.00	KOSDAQ		제약	N	N	N	N		N	3690	-85	5	-2.25	1115482450	299371	21.42	3745	3880	3635	4905	2645	3775	3726.09	0.00	0	18285	4601	4187	3966	3552	3331	4077	3442	105	1130	500	2560	5	1	21089464	778	-3.97	4.19	12	1.42	-930.00	881.00	7619	20230807	-51.57	2590	20240513	42.47	4745	-22.23	20240530	2590	42.47	20240513	10000	-63.10	20230807	2590	42.47	20240513	0.10	N	304840	500	105 억		0	N	N	0	N	00	N
56	20240723	101103	57	100.00	KOSDAQ		제약	N	N	N	N		N	3720	-55	5	-1.46	755704600	201359	14.41	3745	3880	3660	4905	2645	3775	3753.02	0.00	0	15092	4601	4187	3966	3552	3331	4077	3442	105	1130	500	2560	5	1	21089464	785	-4.00	4.22	12	0.95	-930.00	881.00	7619	20230807	-51.17	2590	20240513	43.63	4745	-21.60	20240530	2590	43.63	20240513	10000	-62.80	20230807	2590	43.63	20240513	0.10	N	304840	500	105 억		0	N	N	0	N	00	N
57	20240723	091117	57	100.00	KOSDAQ		제약	N	N	N	N		N	3855	80	2	2.12	319203815	85129	6.09	3745	3875	3660	4905	2645	3775	3749.65	0.00	0	9611	4601	4187	3966	3552	3331	4077	3442	105	1130	500	2560	5	1	21089464	813	-4.15	4.38	12	0.40	-930.00	881.00	7619	20230807	-49.40	2590	20240513	48.84	4745	-18.76	20240530	2590	48.84	20240513	10000	-61.45	20230807	2590	48.84	20240513	0.10	N	304840	500	105 억		0	N	N	0	N	00	N
58	20240722	161057	57	100.00	KOSDAQ		제약	N	N	N	N		N	3775	-625	5	-14.20	5516690660	1384876	72.28	4290	4380	3745	5720	3080	4400	3983.73	0.23	0	-205100	4850	4625	4175	3950	3500	4737	4062	105	1320	500	2990	5	1	21089464	796	-4.06	4.28	12	6.57	-930.00	881.00	7619	20230807	-50.45	2590	20240513	45.75	4745	-20.44	20240530	2590	45.75	20240513	10000	-62.25	20230807	2590	45.75	20240513	0.10	N	304840	500	105 억		48761	N	N	0	N	00	N
59	20240722	151108	57	100.00	KOSDAQ		제약	N	N	N	N		N	3755	-645	5	-14.66	5328038690	1334741	69.67	4290	4380	3745	5720	3080	4400	3991.27	0.23	0	-193313	4850	4625	4175	3950	3500	4737	4062	105	1320	500	2990	5	1	21089464	792	-4.04	4.26	12	6.33	-930.00	881.00	7619	20230807	-50.72	2590	20240513	44.98	4745	-20.86	20240530	2590	44.98	20240513	10000	-62.45	20230807	2590	44.98	20240513	0.10	N	304840	500	105 억		48761	N	N	0	N	00	N
60	20240722	141114	57	100.00	KOSDAQ		제약	N	N	N	N		N	3790	-610	5	-13.86	4866255705	1212225	63.27	4290	4380	3745	5720	3080	4400	4013.75	0.23	0	-168405	4850	4625	4175	3950	3500	4737	4062	105	1320	500	2990	5	1	21089464	799	-4.08	4.30	12	5.75	-930.00	881.00	7619	20230807	-50.26	2590	20240513	46.33	4745	-20.13	20240530	2590	46.33	20240513	10000	-62.10	20230807	2590	46.33	20240513	0.10	N	304840	500	105 억		48761	N	N	0	N	00	N
61	20240722	131109	57	100.00	KOSDAQ		제약	N	N	N	N		N	3820	-580	5	-13.18	4307940725	1066284	55.65	4290	4380	3745	5720	3080	4400	4039.54	0.23	0	-127539	4850	4625	4175	3950	3500	4737	4062	105	1320	500	2990	5	1	21089464	806	-4.11	4.34	12	5.06	-930.00	881.00	7619	20230807	-49.86	2590	20240513	47.49	4745	-19.49	20240530	2590	47.49	20240513	10000	-61.80	20230807	2590	47.49	20240513	0.10	N	304840	500	105 억		48761	N	N	0	N	00	N
62	20240722	121107	57	100.00	KOSDAQ		제약	N	N	N	N		N	3950	-450	5	-10.23	3198221700	776737	40.54	4290	4380	3925	5720	3080	4400	4116.86	0.23	0	-106122	4850	4625	4175	3950	3500	4737	4062	105	1320	500	2990	5	1	21089464	833	-4.25	4.48	12	3.68	-930.00	881.00	7619	20230807	-48.16	2590	20240513	52.51	4745	-16.75	20240530	2590	52.51	20240513	10000	-60.50	20230807	2590	52.51	20240513	0.10	N	304840	500	105 억		48761	N	N	0	N	00	N
63	20240722	111105	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	-395	5	-8.98	2756047915	665262	34.72	4290	4380	3980	5720	3080	4400	4142.11	0.23	0	-73384	4850	4625	4175	3950	3500	4737	4062	105	1320	500	2990	5	1	21089464	845	-4.31	4.55	12	3.15	-930.00	881.00	7619	20230807	-47.43	2590	20240513	54.63	4745	-15.60	20240530	2590	54.63	20240513	10000	-59.95	20230807	2590	54.63	20240513	0.10	N	304840	500	105 억		48761	N	N	0	N	00	N
64	20240722	101105	57	100.00	KOSDAQ		제약	N	N	N	N		N	4070	-330	5	-7.50	2150937465	515058	26.88	4290	4380	4040	5720	3080	4400	4175.33	0.23	0	-18134	4850	4625	4175	3950	3500	4737	4062	105	1320	500	2990	5	1	21089464	858	-4.38	4.62	12	2.44	-930.00	881.00	7619	20230807	-46.58	2590	20240513	57.14	4745	-14.23	20240530	2590	57.14	20240513	10000	-59.30	20230807	2590	57.14	20240513	0.10	N	304840	500	105 억		48761	N	N	0	N	00	N
65	20240722	091109	57	100.00	KOSDAQ		제약	N	N	N	N		N	4230	-170	5	-3.86	893734195	210609	10.99	4290	4380	4080	5720	3080	4400	4242.24	0.23	0	-3379	4850	4625	4175	3950	3500	4737	4062	105	1320	500	2990	5	1	21089464	892	-4.55	4.80	12	1.00	-930.00	881.00	7619	20230807	-44.48	2590	20240513	63.32	4745	-10.85	20240530	2590	63.32	20240513	10000	-57.70	20230807	2590	63.32	20240513	0.10	N	304840	500	105 억		48761	N	N	0	N	00	N
66	20240719	161038	57	100.00	KOSDAQ		제약	N	N	N	N		N	4400	525	2	13.55	7730972860	1879852	345.40	3805	4400	3725	5030	2715	3875	4108.70	0.23	0	19023	4148	4011	3763	3626	3378	4080	3695	105	1155	500	2630	5	1	21089464	928	-4.73	4.99	12	8.91	-930.00	881.00	7619	20230807	-42.25	2590	20240513	69.88	4745	-7.27	20240530	2590	69.88	20240513	10000	-56.00	20230807	2590	69.88	20240513	0.10	N	304840	500	105 억		49255	N	N	0	N	00	N
67	20240719	151049	57	100.00	KOSDAQ		제약	N	N	N	N		N	4185	310	2	8.00	5385478695	1333146	244.95	3805	4185	3725	5030	2715	3875	4039.68	0.23	0	63652	4148	4011	3763	3626	3378	4080	3695	105	1155	500	2630	5	1	21089464	883	-4.50	4.75	12	6.32	-930.00	881.00	7619	20230807	-45.07	2590	20240513	61.58	4745	-11.80	20240530	2590	61.58	20240513	10000	-58.15	20230807	2590	61.58	20240513	0.10	N	304840	500	105 억		49255	Y	N	0	N	00	N
68	20240719	141052	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	245	2	6.32	4406524810	1095767	201.33	3805	4180	3725	5030	2715	3875	4021.41	0.23	0	38280	4148	4011	3763	3626	3378	4080	3695	105	1155	500	2630	5	1	21089464	869	-4.43	4.68	12	5.20	-930.00	881.00	7619	20230807	-45.92	2590	20240513	59.07	4745	-13.17	20240530	2590	59.07	20240513	10000	-58.80	20230807	2590	59.07	20240513	0.10	N	304840	500	105 억		49255	N	N	0	N	00	N
69	20240719	131042	57	100.00	KOSDAQ		제약	N	N	N	N		N	4035	160	2	4.13	2936828510	739806	135.93	3805	4120	3725	5030	2715	3875	3969.73	0.23	0	39914	4148	4011	3763	3626	3378	4080	3695	105	1155	500	2630	5	1	21089464	851	-4.34	4.58	12	3.51	-930.00	881.00	7619	20230807	-47.04	2590	20240513	55.79	4745	-14.96	20240530	2590	55.79	20240513	10000	-59.65	20230807	2590	55.79	20240513	0.10	N	304840	500	105 억		49255	N	N	0	N	00	N
70	20240719	121041	57	100.00	KOSDAQ		제약	N	N	N	N		N	4025	150	2	3.87	2206321145	559476	102.80	3805	4075	3725	5030	2715	3875	3943.55	0.23	0	32381	4148	4011	3763	3626	3378	4080	3695	105	1155	500	2630	5	1	21089464	849	-4.33	4.57	12	2.65	-930.00	881.00	7619	20230807	-47.17	2590	20240513	55.41	4745	-15.17	20240530	2590	55.41	20240513	10000	-59.75	20230807	2590	55.41	20240513	0.10	N	304840	500	105 억		49255	N	N	0	N	00	N
71	20240719	111052	57	100.00	KOSDAQ		제약	N	N	N	N		N	3925	50	2	1.29	818255675	212363	39.02	3805	3930	3725	5030	2715	3875	3853.10	0.23	0	-1789	4148	4011	3763	3626	3378	4080	3695	105	1155	500	2630	5	1	21089464	828	-4.22	4.46	12	1.01	-930.00	881.00	7619	20230807	-48.48	2590	20240513	51.54	4745	-17.28	20240530	2590	51.54	20240513	10000	-60.75	20230807	2590	51.54	20240513	0.10	N	304840	500	105 억		49255	N	N	0	N	00	N
72	20240719	101034	57	100.00	KOSDAQ		제약	N	N	N	N		N	3860	-15	5	-0.39	513562515	133564	24.54	3805	3930	3725	5030	2715	3875	3845.07	0.23	0	-21135	4148	4011	3763	3626	3378	4080	3695	105	1155	500	2630	5	1	21089464	814	-4.15	4.38	12	0.63	-930.00	881.00	7619	20230807	-49.34	2590	20240513	49.03	4745	-18.65	20240530	2590	49.03	20240513	10000	-61.40	20230807	2590	49.03	20240513	0.10	N	304840	500	105 억		49255	N	N	0	N	00	N
73	20240719	091054	57	100.00	KOSDAQ		제약	N	N	N	N		N	3850	-25	5	-0.65	147164850	38838	7.14	3805	3860	3725	5030	2715	3875	3789.20	0.23	0	-9799	4148	4011	3763	3626	3378	4080	3695	105	1155	500	2630	5	1	21089464	812	-4.14	4.37	12	0.18	-930.00	881.00	7619	20230807	-49.47	2590	20240513	48.65	4745	-18.86	20240530	2590	48.65	20240513	10000	-61.50	20230807	2590	48.65	20240513	0.10	N	304840	500	105 억		49255	N	N	0	N	00	N
74	20240718	161031	57	100.00	KOSDAQ		제약	N	N	N	N		N	3875	175	2	4.73	2019313290	538336	164.93	3730	3900	3515	4810	2590	3700	3750.62	0.10	0	33677	3893	3796	3688	3591	3483	3845	3640	105	1110	500	2510	5	1	21089464	817	-4.17	4.40	12	2.55	-930.00	881.00	7619	20230807	-49.14	2590	20240513	49.61	4745	-18.34	20240530	2590	49.61	20240513	10000	-61.25	20230807	2590	49.61	20240513	0.11	N	304840	500	105 억		20984	N	N	0	N	00	N
75	20240718	151042	57	100.00	KOSDAQ		제약	N	N	N	N		N	3835	135	2	3.65	1847430340	493747	151.27	3730	3900	3515	4810	2590	3700	3741.66	0.10	0	19356	3893	3796	3688	3591	3483	3845	3640	105	1110	500	2510	5	1	21089464	809	-4.12	4.35	12	2.34	-930.00	881.00	7619	20230807	-49.67	2590	20240513	48.07	4745	-19.18	20240530	2590	48.07	20240513	10000	-61.65	20230807	2590	48.07	20240513	0.11	N	304840	500	105 억		20984	N	N	0	N	00	N
76	20240718	141034	57	100.00	KOSDAQ		제약	N	N	N	N		N	3755	55	2	1.49	976573610	265984	81.49	3730	3770	3515	4810	2590	3700	3671.54	0.10	0	947	3893	3796	3688	3591	3483	3845	3640	105	1110	500	2510	5	1	21089464	792	-4.04	4.26	12	1.26	-930.00	881.00	7619	20230807	-50.72	2590	20240513	44.98	4745	-20.86	20240530	2590	44.98	20240513	10000	-62.45	20230807	2590	44.98	20240513	0.11	N	304840	500	105 억		20984	N	N	0	N	00	N
77	20240718	131035	57	100.00	KOSDAQ		제약	N	N	N	N		N	3720	20	2	0.54	794787990	217232	66.55	3730	3770	3515	4810	2590	3700	3658.68	0.10	0	-11301	3893	3796	3688	3591	3483	3845	3640	105	1110	500	2510	5	1	21089464	785	-4.00	4.22	12	1.03	-930.00	881.00	7619	20230807	-51.17	2590	20240513	43.63	4745	-21.60	20240530	2590	43.63	20240513	10000	-62.80	20230807	2590	43.63	20240513	0.11	N	304840	500	105 억		20984	N	N	0	N	00	N
78	20240718	121035	57	100.00	KOSDAQ		제약	N	N	N	N		N	3715	15	2	0.41	746616795	204255	62.58	3730	3770	3515	4810	2590	3700	3655.29	0.10	0	-11851	3893	3796	3688	3591	3483	3845	3640	105	1110	500	2510	5	1	21089464	783	-3.99	4.22	12	0.97	-930.00	881.00	7619	20230807	-51.24	2590	20240513	43.44	4745	-21.71	20240530	2590	43.44	20240513	10000	-62.85	20230807	2590	43.44	20240513	0.11	N	304840	500	105 억		20984	N	N	0	N	00	N
79	20240718	111042	57	100.00	KOSDAQ		제약	N	N	N	N		N	3695	-5	5	-0.14	697586580	191034	58.53	3730	3770	3515	4810	2590	3700	3651.60	0.10	0	-16285	3893	3796	3688	3591	3483	3845	3640	105	1110	500	2510	5	1	21089464	779	-3.97	4.19	12	0.91	-930.00	881.00	7619	20230807	-51.50	2590	20240513	42.66	4745	-22.13	20240530	2590	42.66	20240513	10000	-63.05	20230807	2590	42.66	20240513	0.11	N	304840	500	105 억		20984	N	N	0	N	00	N
80	20240718	101043	57	100.00	KOSDAQ		제약	N	N	N	N		N	3715	15	2	0.41	590018940	161849	49.59	3730	3770	3515	4810	2590	3700	3645.45	0.10	0	-15129	3893	3796	3688	3591	3483	3845	3640	105	1110	500	2510	5	1	21089464	783	-3.99	4.22	12	0.77	-930.00	881.00	7619	20230807	-51.24	2590	20240513	43.44	4745	-21.71	20240530	2590	43.44	20240513	10000	-62.85	20230807	2590	43.44	20240513	0.11	N	304840	500	105 억		20984	N	N	0	N	00	N
81	20240718	091044	57	100.00	KOSDAQ		제약	N	N	N	N		N	3545	-155	5	-4.19	278303380	76868	23.55	3730	3770	3515	4810	2590	3700	3620.40	0.10	0	-19894	3893	3796	3688	3591	3483	3845	3640	105	1110	500	2510	5	1	21089464	748	-3.81	4.02	12	0.36	-930.00	881.00	7619	20230807	-53.47	2590	20240513	36.87	4745	-25.29	20240530	2590	36.87	20240513	10000	-64.55	20230807	2590	36.87	20240513	0.11	N	304840	500	105 억		20984	N	N	0	N	00	N
82	20240717	161128	57	100.00	KOSDAQ		제약	N	N	N	N		N	3700	70	2	1.93	1197508545	324055	147.48	3650	3785	3580	4715	2545	3630	3695.39	0.00	0	48838	3883	3756	3668	3541	3453	3820	3605	105	1085	500	2460	5	1	21089464	780	-3.98	4.20	12	1.54	-930.00	881.00	7619	20230807	-51.44	2590	20240513	42.86	4745	-22.02	20240530	2590	42.86	20240513	10000	-63.00	20230807	2590	42.86	20240513	0.11	N	304840	500	105 억		0	N	N	0	N	00	N
83	20240717	151134	57	100.00	KOSDAQ		제약	N	N	N	N		N	3700	70	2	1.93	1127912370	305202	138.90	3650	3785	3580	4715	2545	3630	3695.63	0.00	0	53460	3883	3756	3668	3541	3453	3820	3605	105	1085	500	2460	5	1	21089464	780	-3.98	4.20	12	1.45	-930.00	881.00	7619	20230807	-51.44	2590	20240513	42.86	4745	-22.02	20240530	2590	42.86	20240513	10000	-63.00	20230807	2590	42.86	20240513	0.11	N	304840	500	105 억		0	N	N	0	N	00	N
84	20240717	141131	57	100.00	KOSDAQ		제약	N	N	N	N		N	3735	105	2	2.89	990305785	267569	121.78	3650	3785	3580	4715	2545	3630	3701.12	0.00	0	56585	3883	3756	3668	3541	3453	3820	3605	105	1085	500	2460	5	1	21089464	788	-4.02	4.24	12	1.27	-930.00	881.00	7619	20230807	-50.98	2590	20240513	44.21	4745	-21.29	20240530	2590	44.21	20240513	10000	-62.65	20230807	2590	44.21	20240513	0.11	N	304840	500	105 억		0	N	N	0	N	00	N
85	20240717	131128	57	100.00	KOSDAQ		제약	N	N	N	N		N	3755	125	2	3.44	854410430	231014	105.14	3650	3785	3580	4715	2545	3630	3698.52	0.00	0	55448	3883	3756	3668	3541	3453	3820	3605	105	1085	500	2460	5	1	21089464	792	-4.04	4.26	12	1.10	-930.00	881.00	7619	20230807	-50.72	2590	20240513	44.98	4745	-20.86	20240530	2590	44.98	20240513	10000	-62.45	20230807	2590	44.98	20240513	0.11	N	304840	500	105 억		0	N	N	0	N	00	N
86	20240717	121130	57	100.00	KOSDAQ		제약	N	N	N	N		N	3670	40	2	1.10	374081650	102235	46.53	3650	3740	3580	4715	2545	3630	3659.04	0.00	0	6505	3883	3756	3668	3541	3453	3820	3605	105	1085	500	2460	5	1	21089464	774	-3.95	4.17	12	0.48	-930.00	881.00	7619	20230807	-51.83	2590	20240513	41.70	4745	-22.66	20240530	2590	41.70	20240513	10000	-63.30	20230807	2590	41.70	20240513	0.11	N	304840	500	105 억		0	N	N	0	N	00	N
87	20240717	111131	57	100.00	KOSDAQ		제약	N	N	N	N		N	3675	45	2	1.24	330668400	90400	41.14	3650	3740	3580	4715	2545	3630	3657.84	0.00	0	8771	3883	3756	3668	3541	3453	3820	3605	105	1085	500	2460	5	1	21089464	775	-3.95	4.17	12	0.43	-930.00	881.00	7619	20230807	-51.77	2590	20240513	41.89	4745	-22.55	20240530	2590	41.89	20240513	10000	-63.25	20230807	2590	41.89	20240513	0.11	N	304840	500	105 억		0	N	N	0	N	00	N
88	20240717	101135	57	100.00	KOSDAQ		제약	N	N	N	N		N	3680	50	2	1.38	238226250	65173	29.66	3650	3740	3580	4715	2545	3630	3655.29	0.00	0	5602	3883	3756	3668	3541	3453	3820	3605	105	1085	500	2460	5	1	21089464	776	-3.96	4.18	12	0.31	-930.00	881.00	7619	20230807	-51.70	2590	20240513	42.08	4745	-22.44	20240530	2590	42.08	20240513	10000	-63.20	20230807	2590	42.08	20240513	0.11	N	304840	500	105 억		0	N	N	0	N	00	N
89	20240717	090922	57	100.00	KOSDAQ		제약	N	N	N	N		N	3640	10	2	0.28	16319030	4500	2.05	3650	3655	3605	4715	2545	3630	3626.45	0.00	0	-615	3883	3756	3668	3541	3453	3820	3605	105	1085	500	2460	5	1	21089464	768	-3.91	4.13	12	0.02	-930.00	881.00	7619	20230807	-52.22	2590	20240513	40.54	4745	-23.29	20240530	2590	40.54	20240513	10000	-63.60	20230807	2590	40.54	20240513	0.11	N	304840	500	105 억		0	N	N	0	N	00	N
90	20240716	161132	57	100.00	KOSDAQ		제약	N	N	N	N		N	3630	70	2	1.97	788939505	215550	141.40	3580	3795	3580	4625	2495	3560	3660.15	0.00	0	-20996	3776	3667	3606	3497	3436	3637	3467	105	1065	500	2420	5	1	21089464	766	-3.90	4.12	12	1.02	-930.00	881.00	7619	20230807	-52.36	2590	20240513	40.15	4745	-23.50	20240530	2590	40.15	20240513	10000	-63.70	20230807	2590	40.15	20240513	0.11	N	304840	500	105 억		0	N	N	0	N	00	N
91	20240716	151146	57	100.00	KOSDAQ		제약	N	N	N	N		N	3620	60	2	1.69	763485100	208507	136.78	3580	3795	3580	4625	2495	3560	3661.68	0.00	0	-20993	3776	3667	3606	3497	3436	3637	3467	105	1065	500	2420	5	1	21089464	763	-3.89	4.11	12	0.99	-930.00	881.00	7619	20230807	-52.49	2590	20240513	39.77	4745	-23.71	20240530	2590	39.77	20240513	10000	-63.80	20230807	2590	39.77	20240513	0.11	N	304840	500	105 억		0	N	N	0	N	00	N
92	20240716	141140	57	100.00	KOSDAQ		제약	N	N	N	N		N	3635	75	2	2.11	722139190	197084	129.29	3580	3795	3580	4625	2495	3560	3664.12	0.00	0	-20990	3776	3667	3606	3497	3436	3637	3467	105	1065	500	2420	5	1	21089464	767	-3.91	4.13	12	0.93	-930.00	881.00	7619	20230807	-52.29	2590	20240513	40.35	4745	-23.39	20240530	2590	40.35	20240513	10000	-63.65	20230807	2590	40.35	20240513	0.11	N	304840	500	105 억		0	N	N	0	N	00	N
93	20240716	131140	57	100.00	KOSDAQ		제약	N	N	N	N		N	3620	60	2	1.69	672311775	183278	120.23	3580	3795	3580	4625	2495	3560	3668.26	0.00	0	-17357	3776	3667	3606	3497	3436	3637	3467	105	1065	500	2420	5	1	21089464	763	-3.89	4.11	12	0.87	-930.00	881.00	7619	20230807	-52.49	2590	20240513	39.77	4745	-23.71	20240530	2590	39.77	20240513	10000	-63.80	20230807	2590	39.77	20240513	0.11	N	304840	500	105 억		0	N	N	0	N	00	N
94	20240716	121137	57	100.00	KOSDAQ		제약	N	N	N	N		N	3630	70	2	1.97	640683030	174515	114.48	3580	3795	3580	4625	2495	3560	3671.22	0.00	0	-16867	3776	3667	3606	3497	3436	3637	3467	105	1065	500	2420	5	1	21089464	766	-3.90	4.12	12	0.83	-930.00	881.00	7619	20230807	-52.36	2590	20240513	40.15	4745	-23.50	20240530	2590	40.15	20240513	10000	-63.70	20230807	2590	40.15	20240513	0.11	N	304840	500	105 억		0	N	N	0	N	00	N
95	20240716	111139	57	100.00	KOSDAQ		제약	N	N	N	N		N	3605	45	2	1.26	599235340	163042	106.96	3580	3795	3580	4625	2495	3560	3675.34	0.00	0	-17814	3776	3667	3606	3497	3436	3637	3467	105	1065	500	2420	5	1	21089464	760	-3.88	4.09	12	0.77	-930.00	881.00	7619	20230807	-52.68	2590	20240513	39.19	4745	-24.03	20240530	2590	39.19	20240513	10000	-63.95	20230807	2590	39.19	20240513	0.11	N	304840	500	105 억		0	N	N	0	N	00	N
96	20240716	101139	57	100.00	KOSDAQ		제약	N	N	N	N		N	3630	70	2	1.97	486346790	131853	86.50	3580	3795	3580	4625	2495	3560	3688.55	0.00	0	-15372	3776	3667	3606	3497	3436	3637	3467	105	1065	500	2420	5	1	21089464	766	-3.90	4.12	12	0.63	-930.00	881.00	7619	20230807	-52.36	2590	20240513	40.15	4745	-23.50	20240530	2590	40.15	20240513	10000	-63.70	20230807	2590	40.15	20240513	0.11	N	304840	500	105 억		0	N	N	0	N	00	N
97	20240716	091138	57	100.00	KOSDAQ		제약	N	N	N	N		N	3675	115	2	3.23	263146865	70903	46.51	3580	3795	3580	4625	2495	3560	3711.36	0.00	0	-1608	3776	3667	3606	3497	3436	3637	3467	105	1065	500	2420	5	1	21089464	775	-3.95	4.17	12	0.34	-930.00	881.00	7619	20230807	-51.77	2590	20240513	41.89	4745	-22.55	20240530	2590	41.89	20240513	10000	-63.25	20230807	2590	41.89	20240513	0.11	N	304840	500	105 억		0	N	N	0	N	00	N
98	20240715	161120	57	100.00	KOSDAQ		제약	N	N	N	N		N	3560	-85	5	-2.33	542082770	150718	85.75	3645	3715	3545	4735	2555	3645	3596.67	0.16	0	-39481	3798	3721	3638	3561	3478	3760	3600	105	1090	500	2470	5	1	21089464	751	-3.83	4.04	12	0.71	-930.00	881.00	8304	20230707	-57.13	2590	20240513	37.45	4745	-24.97	20240530	2590	37.45	20240513	10000	-64.40	20230807	2590	37.45	20240513	0.12	N	304840	500	105 억		34377	N	N	0	N	00	N
99	20240715	151128	57	100.00	KOSDAQ		제약	N	N	N	N		N	3565	-80	5	-2.19	524712435	145842	82.98	3645	3715	3545	4735	2555	3645	3597.81	0.16	0	-38278	3798	3721	3638	3561	3478	3760	3600	105	1090	500	2470	5	1	21089464	752	-3.83	4.05	12	0.69	-930.00	881.00	8304	20230707	-57.07	2590	20240513	37.64	4745	-24.87	20240530	2590	37.64	20240513	10000	-64.35	20230807	2590	37.64	20240513	0.12	N	304840	500	105 억		34377	N	N	0	N	00	N
100	20240715	141125	57	100.00	KOSDAQ		제약	N	N	N	N		N	3570	-75	5	-2.06	454532925	126106	71.75	3645	3715	3550	4735	2555	3645	3604.37	0.16	0	-32427	3798	3721	3638	3561	3478	3760	3600	105	1090	500	2470	5	1	21089464	753	-3.84	4.05	12	0.60	-930.00	881.00	8304	20230707	-57.01	2590	20240513	37.84	4745	-24.76	20240530	2590	37.84	20240513	10000	-64.30	20230807	2590	37.84	20240513	0.12	N	304840	500	105 억		34377	N	N	0	N	00	N
101	20240715	131127	57	100.00	KOSDAQ		제약	N	N	N	N		N	3650	5	2	0.14	322119990	89158	50.73	3645	3715	3570	4735	2555	3645	3612.91	0.16	0	-19549	3798	3721	3638	3561	3478	3760	3600	105	1090	500	2470	5	1	21089464	770	-3.92	4.14	12	0.42	-930.00	881.00	8304	20230707	-56.05	2590	20240513	40.93	4745	-23.08	20240530	2590	40.93	20240513	10000	-63.50	20230807	2590	40.93	20240513	0.12	N	304840	500	105 억		34377	N	N	0	N	00	N
102	20240715	121126	57	100.00	KOSDAQ		제약	N	N	N	N		N	3595	-50	5	-1.37	283597660	78545	44.69	3645	3715	3570	4735	2555	3645	3610.64	0.16	0	-14348	3798	3721	3638	3561	3478	3760	3600	105	1090	500	2470	5	1	21089464	758	-3.87	4.08	12	0.37	-930.00	881.00	8304	20230707	-56.71	2590	20240513	38.80	4745	-24.24	20240530	2590	38.80	20240513	10000	-64.05	20230807	2590	38.80	20240513	0.12	N	304840	500	105 억		34377	N	N	0	N	00	N
103	20240715	111127	57	100.00	KOSDAQ		제약	N	N	N	N		N	3600	-45	5	-1.23	258097380	71446	40.65	3645	3715	3570	4735	2555	3645	3612.48	0.16	0	-14232	3798	3721	3638	3561	3478	3760	3600	105	1090	500	2470	5	1	21089464	759	-3.87	4.09	12	0.34	-930.00	881.00	8304	20230707	-56.65	2590	20240513	39.00	4745	-24.13	20240530	2590	39.00	20240513	10000	-64.00	20230807	2590	39.00	20240513	0.12	N	304840	500	105 억		34377	N	N	0	N	00	N
104	20240715	101125	57	100.00	KOSDAQ		제약	N	N	N	N		N	3585	-60	5	-1.65	188226970	51958	29.56	3645	3715	3570	4735	2555	3645	3622.68	0.16	0	-9917	3798	3721	3638	3561	3478	3760	3600	105	1090	500	2470	5	1	21089464	756	-3.85	4.07	12	0.25	-930.00	881.00	8304	20230707	-56.83	2590	20240513	38.42	4745	-24.45	20240530	2590	38.42	20240513	10000	-64.15	20230807	2590	38.42	20240513	0.12	N	304840	500	105 억		34377	N	N	0	N	00	N
105	20240715	091126	57	100.00	KOSDAQ		제약	N	N	N	N		N	3635	-10	5	-0.27	57541540	15955	9.08	3645	3660	3570	4735	2555	3645	3606.49	0.16	0	2675	3798	3721	3638	3561	3478	3760	3600	105	1090	500	2470	5	1	21089464	767	-3.91	4.13	12	0.08	-930.00	881.00	8304	20230707	-56.23	2590	20240513	40.35	4745	-23.39	20240530	2590	40.35	20240513	10000	-63.65	20230807	2590	40.35	20240513	0.12	N	304840	500	105 억		34377	N	N	0	N	00	N
106	20240712	161117	57	100.00	KOSDAQ		제약	N	N	N	N		N	3645	55	2	1.53	631302795	173553	86.07	3555	3715	3555	4665	2515	3590	3637.51	0.00	0	33389	3770	3680	3610	3520	3450	3645	3485	105	1075	500	2440	5	1	21089464	769	-3.92	4.14	12	0.82	-930.00	881.00	8853	20230706	-58.83	2590	20240513	40.73	4745	-23.18	20240530	2590	40.73	20240513	10000	-63.55	20230807	2590	40.73	20240513	0.12	N	304840	500	105 억		975	N	N	0	N	00	N
107	20240712	151124	57	100.00	KOSDAQ		제약	N	N	N	N		N	3650	60	2	1.67	595470590	163725	81.20	3555	3715	3555	4665	2515	3590	3637.02	0.00	0	32107	3770	3680	3610	3520	3450	3645	3485	105	1075	500	2440	5	1	21089464	770	-3.92	4.14	12	0.78	-930.00	881.00	8853	20230706	-58.77	2590	20240513	40.93	4745	-23.08	20240530	2590	40.93	20240513	10000	-63.50	20230807	2590	40.93	20240513	0.12	N	304840	500	105 억		975	N	N	0	N	00	N
108	20240712	141127	57	100.00	KOSDAQ		제약	N	N	N	N		N	3645	55	2	1.53	553861110	152321	75.54	3555	3715	3555	4665	2515	3590	3636.14	0.00	0	34190	3770	3680	3610	3520	3450	3645	3485	105	1075	500	2440	5	1	21089464	769	-3.92	4.14	12	0.72	-930.00	881.00	8853	20230706	-58.83	2590	20240513	40.73	4745	-23.18	20240530	2590	40.73	20240513	10000	-63.55	20230807	2590	40.73	20240513	0.12	N	304840	500	105 억		975	N	N	0	N	00	N
109	20240712	131122	57	100.00	KOSDAQ		제약	N	N	N	N		N	3630	40	2	1.11	490874335	134974	66.94	3555	3715	3555	4665	2515	3590	3636.81	0.00	0	32220	3770	3680	3610	3520	3450	3645	3485	105	1075	500	2440	5	1	21089464	766	-3.90	4.12	12	0.64	-930.00	881.00	8853	20230706	-59.00	2590	20240513	40.15	4745	-23.50	20240530	2590	40.15	20240513	10000	-63.70	20230807	2590	40.15	20240513	0.12	N	304840	500	105 억		975	N	N	0	N	00	N
110	20240712	121123	57	100.00	KOSDAQ		제약	N	N	N	N		N	3695	105	2	2.92	461759435	127003	62.99	3555	3715	3555	4665	2515	3590	3635.82	0.00	0	35685	3770	3680	3610	3520	3450	3645	3485	105	1075	500	2440	5	1	21089464	779	-3.97	4.19	12	0.60	-930.00	881.00	8853	20230706	-58.26	2590	20240513	42.66	4745	-22.13	20240530	2590	42.66	20240513	10000	-63.05	20230807	2590	42.66	20240513	0.12	N	304840	500	105 억		975	N	N	0	N	00	N
111	20240712	111120	57	100.00	KOSDAQ		제약	N	N	N	N		N	3675	85	2	2.37	348397270	96262	47.74	3555	3680	3555	4665	2515	3590	3619.26	0.00	0	33765	3770	3680	3610	3520	3450	3645	3485	105	1075	500	2440	5	1	21089464	775	-3.95	4.17	12	0.46	-930.00	881.00	8853	20230706	-58.49	2590	20240513	41.89	4745	-22.55	20240530	2590	41.89	20240513	10000	-63.25	20230807	2590	41.89	20240513	0.12	N	304840	500	105 억		975	N	N	0	N	00	N
112	20240712	101121	57	100.00	KOSDAQ		제약	N	N	N	N		N	3630	40	2	1.11	256995480	71207	35.31	3555	3665	3555	4665	2515	3590	3609.13	0.00	0	29859	3770	3680	3610	3520	3450	3645	3485	105	1075	500	2440	5	1	21089464	766	-3.90	4.12	12	0.34	-930.00	881.00	8853	20230706	-59.00	2590	20240513	40.15	4745	-23.50	20240530	2590	40.15	20240513	10000	-63.70	20230807	2590	40.15	20240513	0.12	N	304840	500	105 억		975	N	N	0	N	00	N
113	20240712	091118	57	100.00	KOSDAQ		제약	N	N	N	N		N	3625	35	2	0.97	55745050	15497	7.69	3555	3640	3555	4665	2515	3590	3597.15	0.00	0	1928	3770	3680	3610	3520	3450	3645	3485	105	1075	500	2440	5	1	21089464	764	-3.90	4.11	12	0.07	-930.00	881.00	8853	20230706	-59.05	2590	20240513	39.96	4745	-23.60	20240530	2590	39.96	20240513	10000	-63.75	20230807	2590	39.96	20240513	0.12	N	304840	500	105 억		975	N	N	0	N	00	N
114	20240711	161113	57	100.00	KOSDAQ		제약	N	N	N	N		N	3590	-50	5	-1.37	720938555	201148	73.27	3650	3700	3540	4730	2550	3640	3584.10	0.00	0	24257	3870	3755	3690	3575	3510	3722	3542	105	1090	500	2470	5	1	21089464	757	-3.86	4.07	12	0.95	-930.00	881.00	8853	20230706	-59.45	2590	20240513	38.61	4745	-24.34	20240530	2590	38.61	20240513	10000	-64.10	20230807	2590	38.61	20240513	0.13	N	304840	500	105 억		0	N	N	0	N	00	N
115	20240711	151120	57	100.00	KOSDAQ		제약	N	N	N	N		N	3575	-65	5	-1.79	702723015	196058	71.42	3650	3700	3540	4730	2550	3640	3584.26	0.00	0	24649	3870	3755	3690	3575	3510	3722	3542	105	1090	500	2470	5	1	21089464	754	-3.84	4.06	12	0.93	-930.00	881.00	8853	20230706	-59.62	2590	20240513	38.03	4745	-24.66	20240530	2590	38.03	20240513	10000	-64.25	20230807	2590	38.03	20240513	0.13	N	304840	500	105 억		0	N	N	0	N	00	N
116	20240711	141120	57	100.00	KOSDAQ		제약	N	N	N	N		N	3570	-70	5	-1.92	659463140	183914	66.99	3650	3700	3540	4730	2550	3640	3585.71	0.00	0	24445	3870	3755	3690	3575	3510	3722	3542	105	1090	500	2470	5	1	21089464	753	-3.84	4.05	12	0.87	-930.00	881.00	8853	20230706	-59.67	2590	20240513	37.84	4745	-24.76	20240530	2590	37.84	20240513	10000	-64.30	20230807	2590	37.84	20240513	0.13	N	304840	500	105 억		0	N	N	0	N	00	N
117	20240711	131118	57	100.00	KOSDAQ		제약	N	N	N	N		N	3550	-90	5	-2.47	571435965	159083	57.95	3650	3700	3540	4730	2550	3640	3592.06	0.00	0	16198	3870	3755	3690	3575	3510	3722	3542	105	1090	500	2470	5	1	21089464	749	-3.82	4.03	12	0.75	-930.00	881.00	8853	20230706	-59.90	2590	20240513	37.07	4745	-25.18	20240530	2590	37.07	20240513	10000	-64.50	20230807	2590	37.07	20240513	0.13	N	304840	500	105 억		0	N	N	0	N	00	N
118	20240711	121117	57	100.00	KOSDAQ		제약	N	N	N	N		N	3580	-60	5	-1.65	514850495	143195	52.16	3650	3700	3540	4730	2550	3640	3595.45	0.00	0	15188	3870	3755	3690	3575	3510	3722	3542	105	1090	500	2470	5	1	21089464	755	-3.85	4.06	12	0.68	-930.00	881.00	8853	20230706	-59.56	2590	20240513	38.22	4745	-24.55	20240530	2590	38.22	20240513	10000	-64.20	20230807	2590	38.22	20240513	0.13	N	304840	500	105 억		0	N	N	0	N	00	N
119	20240711	111113	57	100.00	KOSDAQ		제약	N	N	N	N		N	3570	-70	5	-1.92	471463015	131001	47.72	3650	3700	3540	4730	2550	3640	3598.93	0.00	0	15288	3870	3755	3690	3575	3510	3722	3542	105	1090	500	2470	5	1	21089464	753	-3.84	4.05	12	0.62	-930.00	881.00	8853	20230706	-59.67	2590	20240513	37.84	4745	-24.76	20240530	2590	37.84	20240513	10000	-64.30	20230807	2590	37.84	20240513	0.13	N	304840	500	105 억		0	N	N	0	N	00	N
120	20240711	101117	57	100.00	KOSDAQ		제약	N	N	N	N		N	3575	-65	5	-1.79	354359395	98160	35.76	3650	3700	3540	4730	2550	3640	3610.02	0.00	0	15016	3870	3755	3690	3575	3510	3722	3542	105	1090	500	2470	5	1	21089464	754	-3.84	4.06	12	0.47	-930.00	881.00	8853	20230706	-59.62	2590	20240513	38.03	4745	-24.66	20240530	2590	38.03	20240513	10000	-64.25	20230807	2590	38.03	20240513	0.13	N	304840	500	105 억		0	N	N	0	N	00	N
121	20240711	091113	57	100.00	KOSDAQ		제약	N	N	N	N		N	3695	55	2	1.51	82923155	22513	8.20	3650	3700	3650	4730	2550	3640	3683.35	0.00	0	-6433	3870	3755	3690	3575	3510	3722	3542	105	1090	500	2470	5	1	21089464	779	-3.97	4.19	12	0.11	-930.00	881.00	8853	20230706	-58.26	2590	20240513	42.66	4745	-22.13	20240530	2590	42.66	20240513	10000	-63.05	20230807	2590	42.66	20240513	0.13	N	304840	500	105 억		0	N	N	0	N	00	N
122	20240710	161108	57	100.00	KOSDAQ		제약	N	N	N	N		N	3640	-145	5	-3.83	989863955	269276	64.23	3790	3805	3625	4920	2650	3785	3676.33	0.08	0	-37842	4081	3932	3796	3647	3511	3865	3580	105	1135	500	2570	5	1	21089464	768	-3.91	4.13	12	1.28	-930.00	881.00	8853	20230706	-58.88	2590	20240513	40.54	4745	-23.29	20240530	2590	40.54	20240513	10000	-63.60	20230807	2590	40.54	20240513	0.13	N	304840	500	105 억		16433	N	N	0	N	00	N
123	20240710	151113	57	100.00	KOSDAQ		제약	N	N	N	N		N	3630	-155	5	-4.10	953020895	259165	61.82	3790	3805	3625	4920	2650	3785	3677.27	0.08	0	-39190	4081	3932	3796	3647	3511	3865	3580	105	1135	500	2570	5	1	21089464	766	-3.90	4.12	12	1.23	-930.00	881.00	8853	20230706	-59.00	2590	20240513	40.15	4745	-23.50	20240530	2590	40.15	20240513	10000	-63.70	20230807	2590	40.15	20240513	0.13	N	304840	500	105 억		16433	N	N	0	N	00	N
124	20240710	141113	57	100.00	KOSDAQ		제약	N	N	N	N		N	3675	-110	5	-2.91	817622420	222067	52.97	3790	3805	3645	4920	2650	3785	3681.87	0.08	0	-39401	4081	3932	3796	3647	3511	3865	3580	105	1135	500	2570	5	1	21089464	775	-3.95	4.17	12	1.05	-930.00	881.00	8853	20230706	-58.49	2590	20240513	41.89	4745	-22.55	20240530	2590	41.89	20240513	10000	-63.25	20230807	2590	41.89	20240513	0.13	N	304840	500	105 억		16433	N	N	0	N	00	N
125	20240710	131112	57	100.00	KOSDAQ		제약	N	N	N	N		N	3645	-140	5	-3.70	744915720	202183	48.23	3790	3805	3645	4920	2650	3785	3684.36	0.08	0	-34292	4081	3932	3796	3647	3511	3865	3580	105	1135	500	2570	5	1	21089464	769	-3.92	4.14	12	0.96	-930.00	881.00	8853	20230706	-58.83	2590	20240513	40.73	4745	-23.18	20240530	2590	40.73	20240513	10000	-63.55	20230807	2590	40.73	20240513	0.13	N	304840	500	105 억		16433	N	N	0	N	00	N
126	20240710	121110	57	100.00	KOSDAQ		제약	N	N	N	N		N	3655	-130	5	-3.43	625055215	169408	40.41	3790	3805	3650	4920	2650	3785	3689.64	0.08	0	-37264	4081	3932	3796	3647	3511	3865	3580	105	1135	500	2570	5	1	21089464	771	-3.93	4.15	12	0.80	-930.00	881.00	8853	20230706	-58.71	2590	20240513	41.12	4745	-22.97	20240530	2590	41.12	20240513	10000	-63.45	20230807	2590	41.12	20240513	0.13	N	304840	500	105 억		16433	N	N	0	N	00	N
127	20240710	111112	57	100.00	KOSDAQ		제약	N	N	N	N		N	3680	-105	5	-2.77	466798355	126245	30.11	3790	3805	3655	4920	2650	3785	3697.56	0.08	0	-26197	4081	3932	3796	3647	3511	3865	3580	105	1135	500	2570	5	1	21089464	776	-3.96	4.18	12	0.60	-930.00	881.00	8853	20230706	-58.43	2590	20240513	42.08	4745	-22.44	20240530	2590	42.08	20240513	10000	-63.20	20230807	2590	42.08	20240513	0.13	N	304840	500	105 억		16433	N	N	0	N	00	N
128	20240710	101107	57	100.00	KOSDAQ		제약	N	N	N	N		N	3705	-80	5	-2.11	313759135	84716	20.21	3790	3805	3655	4920	2650	3785	3703.66	0.08	0	-6631	4081	3932	3796	3647	3511	3865	3580	105	1135	500	2570	5	1	21089464	781	-3.98	4.21	12	0.40	-930.00	881.00	8853	20230706	-58.15	2590	20240513	43.05	4745	-21.92	20240530	2590	43.05	20240513	10000	-62.95	20230807	2590	43.05	20240513	0.13	N	304840	500	105 억		16433	N	N	0	N	00	N
129	20240710	091113	57	100.00	KOSDAQ		제약	N	N	N	N		N	3720	-65	5	-1.72	151824915	40981	9.78	3790	3805	3655	4920	2650	3785	3704.76	0.08	0	613	4081	3932	3796	3647	3511	3865	3580	105	1135	500	2570	5	1	21089464	785	-4.00	4.22	12	0.19	-930.00	881.00	8853	20230706	-57.98	2590	20240513	43.63	4745	-21.60	20240530	2590	43.63	20240513	10000	-62.80	20230807	2590	43.63	20240513	0.13	N	304840	500	105 억		16433	N	N	0	N	00	N
130	20240709	161105	57	100.00	KOSDAQ		제약	N	N	N	N		N	3785	-15	5	-0.39	1583689375	417129	76.90	3850	3945	3660	4940	2660	3800	3796.64	0.02	0	12262	3966	3882	3801	3717	3636	3925	3760	105	1140	500	2580	5	1	21089464	798	-4.07	4.30	12	1.98	-930.00	881.00	8853	20230706	-57.25	2590	20240513	46.14	4745	-20.23	20240530	2590	46.14	20240513	10000	-62.15	20230807	2590	46.14	20240513	0.13	N	304840	500	105 억		5120	N	N	0	N	00	N
131	20240709	151112	57	100.00	KOSDAQ		제약	N	N	N	N		N	3780	-20	5	-0.53	1521547890	400736	73.88	3850	3945	3660	4940	2660	3800	3796.88	0.02	0	17083	3966	3882	3801	3717	3636	3925	3760	105	1140	500	2580	5	1	21089464	797	-4.06	4.29	12	1.90	-930.00	881.00	8853	20230706	-57.30	2590	20240513	45.95	4745	-20.34	20240530	2590	45.95	20240513	10000	-62.20	20230807	2590	45.95	20240513	0.13	N	304840	500	105 억		5120	N	N	0	N	00	N
132	20240709	141111	57	100.00	KOSDAQ		제약	N	N	N	N		N	3880	80	2	2.11	1278978970	336789	62.09	3850	3945	3660	4940	2660	3800	3797.57	0.02	0	-4251	3966	3882	3801	3717	3636	3925	3760	105	1140	500	2580	5	1	21089464	818	-4.17	4.40	12	1.60	-930.00	881.00	8853	20230706	-56.17	2590	20240513	49.81	4745	-18.23	20240530	2590	49.81	20240513	10000	-61.20	20230807	2590	49.81	20240513	0.13	N	304840	500	105 억		5120	N	N	0	N	00	N
133	20240709	131115	57	100.00	KOSDAQ		제약	N	N	N	N		N	3790	-10	5	-0.26	745091690	197821	36.47	3850	3850	3660	4940	2660	3800	3766.49	0.02	0	-543	3966	3882	3801	3717	3636	3925	3760	105	1140	500	2580	5	1	21089464	799	-4.08	4.30	12	0.94	-930.00	881.00	8853	20230706	-57.19	2590	20240513	46.33	4745	-20.13	20240530	2590	46.33	20240513	10000	-62.10	20230807	2590	46.33	20240513	0.13	N	304840	500	105 억		5120	N	N	0	N	00	N
134	20240709	121116	57	100.00	KOSDAQ		제약	N	N	N	N		N	3795	-5	5	-0.13	681615845	181086	33.39	3850	3850	3660	4940	2660	3800	3764.04	0.02	0	1122	3966	3882	3801	3717	3636	3925	3760	105	1140	500	2580	5	1	21089464	800	-4.08	4.31	12	0.86	-930.00	881.00	8853	20230706	-57.13	2590	20240513	46.53	4745	-20.02	20240530	2590	46.53	20240513	10000	-62.05	20230807	2590	46.53	20240513	0.13	N	304840	500	105 억		5120	N	N	0	N	00	N
135	20240709	111116	57	100.00	KOSDAQ		제약	N	N	N	N		N	3795	-5	5	-0.13	583184000	154951	28.57	3850	3850	3660	4940	2660	3800	3763.66	0.02	0	2211	3966	3882	3801	3717	3636	3925	3760	105	1140	500	2580	5	1	21089464	800	-4.08	4.31	12	0.73	-930.00	881.00	8853	20230706	-57.13	2590	20240513	46.53	4745	-20.02	20240530	2590	46.53	20240513	10000	-62.05	20230807	2590	46.53	20240513	0.13	N	304840	500	105 억		5120	N	N	0	N	00	N
136	20240709	101112	57	100.00	KOSDAQ		제약	N	N	N	N		N	3830	30	2	0.79	480343885	127898	23.58	3850	3850	3660	4940	2660	3800	3755.66	0.02	0	4338	3966	3882	3801	3717	3636	3925	3760	105	1140	500	2580	5	1	21089464	808	-4.12	4.35	12	0.61	-930.00	881.00	8853	20230706	-56.74	2590	20240513	47.88	4745	-19.28	20240530	2590	47.88	20240513	10000	-61.70	20230807	2590	47.88	20240513	0.13	N	304840	500	105 억		5120	N	N	0	N	00	N
137	20240709	091109	57	100.00	KOSDAQ		제약	N	N	N	N		N	3700	-100	5	-2.63	214553965	57571	10.61	3850	3850	3660	4940	2660	3800	3726.71	0.02	0	-4432	3966	3882	3801	3717	3636	3925	3760	105	1140	500	2580	5	1	21089464	780	-3.98	4.20	12	0.27	-930.00	881.00	8853	20230706	-58.21	2590	20240513	42.86	4745	-22.02	20240530	2590	42.86	20240513	10000	-63.00	20230807	2590	42.86	20240513	0.13	N	304840	500	105 억		5120	N	N	0	N	00	N
138	20240708	161102	57	100.00	KOSDAQ		제약	N	N	N	N		N	3800	105	2	2.84	2057863310	537541	153.70	3720	3885	3720	4800	2590	3695	3828.31	0.00	0	47927	3898	3796	3658	3556	3418	3847	3607	105	1105	500	2510	5	1	21089464	801	-4.09	4.31	12	2.55	-930.00	881.00	8853	20230706	-57.08	2590	20240513	46.72	4745	-19.92	20240530	2590	46.72	20240513	10000	-62.00	20230807	2590	46.72	20240513	0.13	N	304840	500	105 억		0	N	N	0	N	00	N
139	20240708	151104	57	100.00	KOSDAQ		제약	N	N	N	N		N	3805	110	2	2.98	1996828340	521504	149.12	3720	3885	3720	4800	2590	3695	3828.98	0.00	0	50212	3898	3796	3658	3556	3418	3847	3607	105	1105	500	2510	5	1	21089464	802	-4.09	4.32	12	2.47	-930.00	881.00	8853	20230706	-57.02	2590	20240513	46.91	4745	-19.81	20240530	2590	46.91	20240513	10000	-61.95	20230807	2590	46.91	20240513	0.13	N	304840	500	105 억		0	N	N	0	N	00	N
140	20240708	141107	57	100.00	KOSDAQ		제약	N	N	N	N		N	3800	105	2	2.84	1845755335	481791	137.76	3720	3885	3720	4800	2590	3695	3831.03	0.00	0	47767	3898	3796	3658	3556	3418	3847	3607	105	1105	500	2510	5	1	21089464	801	-4.09	4.31	12	2.28	-930.00	881.00	8853	20230706	-57.08	2590	20240513	46.72	4745	-19.92	20240530	2590	46.72	20240513	10000	-62.00	20230807	2590	46.72	20240513	0.13	N	304840	500	105 억		0	N	N	0	N	00	N
141	20240708	131102	57	100.00	KOSDAQ		제약	N	N	N	N		N	3845	150	2	4.06	1754555145	457968	130.95	3720	3885	3720	4800	2590	3695	3831.18	0.00	0	52607	3898	3796	3658	3556	3418	3847	3607	105	1105	500	2510	5	1	21089464	811	-4.13	4.36	12	2.17	-930.00	881.00	8853	20230706	-56.57	2590	20240513	48.46	4745	-18.97	20240530	2590	48.46	20240513	10000	-61.55	20230807	2590	48.46	20240513	0.13	N	304840	500	105 억		0	N	N	0	N	00	N
142	20240708	121104	57	100.00	KOSDAQ		제약	N	N	N	N		N	3820	125	2	3.38	1635637805	426981	122.09	3720	3885	3720	4800	2590	3695	3830.71	0.00	0	47374	3898	3796	3658	3556	3418	3847	3607	105	1105	500	2510	5	1	21089464	806	-4.11	4.34	12	2.02	-930.00	881.00	8853	20230706	-56.85	2590	20240513	47.49	4745	-19.49	20240530	2590	47.49	20240513	10000	-61.80	20230807	2590	47.49	20240513	0.13	N	304840	500	105 억		0	N	N	0	N	00	N
143	20240708	111101	57	100.00	KOSDAQ		제약	N	N	N	N		N	3820	125	2	3.38	1541141260	402158	114.99	3720	3885	3720	4800	2590	3695	3832.18	0.00	0	44619	3898	3796	3658	3556	3418	3847	3607	105	1105	500	2510	5	1	21089464	806	-4.11	4.34	12	1.91	-930.00	881.00	8853	20230706	-56.85	2590	20240513	47.49	4745	-19.49	20240530	2590	47.49	20240513	10000	-61.80	20230807	2590	47.49	20240513	0.13	N	304840	500	105 억		0	N	N	0	N	00	N
144	20240708	101102	57	100.00	KOSDAQ		제약	N	N	N	N		N	3870	175	2	4.74	1298349475	338614	96.82	3720	3885	3720	4800	2590	3695	3834.31	0.00	0	41379	3898	3796	3658	3556	3418	3847	3607	105	1105	500	2510	5	1	21089464	816	-4.16	4.39	12	1.61	-930.00	881.00	8853	20230706	-56.29	2590	20240513	49.42	4745	-18.44	20240530	2590	49.42	20240513	10000	-61.30	20230807	2590	49.42	20240513	0.13	N	304840	500	105 억		0	N	N	0	N	00	N
145	20240708	091101	57	100.00	KOSDAQ		제약	N	N	N	N		N	3750	55	2	1.49	466512395	122362	34.99	3720	3880	3720	4800	2590	3695	3812.57	0.00	0	-1586	3898	3796	3658	3556	3418	3847	3607	105	1105	500	2510	5	1	21089464	791	-4.03	4.26	12	0.58	-930.00	881.00	8853	20230706	-57.64	2590	20240513	44.79	4745	-20.97	20240530	2590	44.79	20240513	10000	-62.50	20230807	2590	44.79	20240513	0.13	N	304840	500	105 억		0	N	N	0	N	00	N
146	20240705	161056	57	100.00	KOSDAQ		제약	N	N	N	N		N	3695	75	2	2.07	1222351855	336039	79.30	3600	3760	3520	4705	2535	3620	3637.08	0.00	0	28737	3910	3765	3685	3540	3460	3725	3500	105	1085	500	2460	5	1	21089464	779	-3.97	4.19	12	1.59	-930.00	881.00	8868	20230629	-58.33	2590	20240513	42.66	4745	-22.13	20240530	2590	42.66	20240513	11620	-68.20	20230706	2590	42.66	20240513	0.15	N	304840	500	105 억		0	N	N	0	N	00	N
147	20240705	151100	57	100.00	KOSDAQ		제약	N	N	N	N		N	3680	60	2	1.66	1146965100	315613	74.48	3600	3760	3520	4705	2535	3620	3634.09	0.00	0	24966	3910	3765	3685	3540	3460	3725	3500	105	1085	500	2460	5	1	21089464	776	-3.96	4.18	12	1.50	-930.00	881.00	8868	20230629	-58.50	2590	20240513	42.08	4745	-22.44	20240530	2590	42.08	20240513	11620	-68.33	20230706	2590	42.08	20240513	0.15	N	304840	500	105 억		0	N	N	0	N	00	N
148	20240705	141102	57	100.00	KOSDAQ		제약	N	N	N	N		N	3680	60	2	1.66	867796060	240280	56.70	3600	3710	3520	4705	2535	3620	3611.60	0.00	0	27908	3910	3765	3685	3540	3460	3725	3500	105	1085	500	2460	5	1	21089464	776	-3.96	4.18	12	1.14	-930.00	881.00	8868	20230629	-58.50	2590	20240513	42.08	4745	-22.44	20240530	2590	42.08	20240513	11620	-68.33	20230706	2590	42.08	20240513	0.15	N	304840	500	105 억		0	N	N	0	N	00	N
149	20240705	131059	57	100.00	KOSDAQ		제약	N	N	N	N		N	3625	5	2	0.14	744052390	206456	48.72	3600	3710	3520	4705	2535	3620	3603.93	0.00	0	20281	3910	3765	3685	3540	3460	3725	3500	105	1085	500	2460	5	1	21089464	764	-3.90	4.11	12	0.98	-930.00	881.00	8868	20230629	-59.12	2590	20240513	39.96	4745	-23.60	20240530	2590	39.96	20240513	11620	-68.80	20230706	2590	39.96	20240513	0.15	N	304840	500	105 억		0	N	N	0	N	00	N
150	20240705	121100	57	100.00	KOSDAQ		제약	N	N	N	N		N	3665	45	2	1.24	682118295	189405	44.70	3600	3710	3520	4705	2535	3620	3601.37	0.00	0	20354	3910	3765	3685	3540	3460	3725	3500	105	1085	500	2460	5	1	21089464	773	-3.94	4.16	12	0.90	-930.00	881.00	8868	20230629	-58.67	2590	20240513	41.51	4745	-22.76	20240530	2590	41.51	20240513	11620	-68.46	20230706	2590	41.51	20240513	0.15	N	304840	500	105 억		0	N	N	0	N	00	N
151	20240705	111056	57	100.00	KOSDAQ		제약	N	N	N	N		N	3650	30	2	0.83	615088200	171030	40.36	3600	3710	3520	4705	2535	3620	3596.38	0.00	0	20285	3910	3765	3685	3540	3460	3725	3500	105	1085	500	2460	5	1	21089464	770	-3.92	4.14	12	0.81	-930.00	881.00	8868	20230629	-58.84	2590	20240513	40.93	4745	-23.08	20240530	2590	40.93	20240513	11620	-68.59	20230706	2590	40.93	20240513	0.15	N	304840	500	105 억		0	N	N	0	N	00	N
152	20240705	101056	57	100.00	KOSDAQ		제약	N	N	N	N		N	3680	60	2	1.66	407752335	114259	26.96	3600	3685	3520	4705	2535	3620	3568.67	0.00	0	22083	3910	3765	3685	3540	3460	3725	3500	105	1085	500	2460	5	1	21089464	776	-3.96	4.18	12	0.54	-930.00	881.00	8868	20230629	-58.50	2590	20240513	42.08	4745	-22.44	20240530	2590	42.08	20240513	11620	-68.33	20230706	2590	42.08	20240513	0.15	N	304840	500	105 억		0	N	N	0	N	00	N
153	20240705	091058	57	100.00	KOSDAQ		제약	N	N	N	N		N	3580	-40	5	-1.10	179222470	50593	11.94	3600	3600	3520	4705	2535	3620	3542.44	0.00	0	26495	3910	3765	3685	3540	3460	3725	3500	105	1085	500	2460	5	1	21089464	755	-3.85	4.06	12	0.24	-930.00	881.00	8868	20230629	-59.63	2590	20240513	38.22	4745	-24.55	20240530	2590	38.22	20240513	11620	-69.19	20230706	2590	38.22	20240513	0.15	N	304840	500	105 억		0	N	N	0	N	00	N
154	20240704	161052	57	100.00	KOSDAQ		제약	N	N	N	N		N	3620	-195	5	-5.11	1533273155	416647	18.18	3830	3830	3605	4955	2675	3815	3679.39	0.00	0	-3449	4391	4102	3861	3572	3331	3982	3452	105	1140	500	2590	5	1	21089464	763	-3.89	4.11	12	1.98	-930.00	881.00	8914	20230628	-59.39	2590	20240513	39.77	4745	-23.71	20240530	2590	39.77	20240513	11620	-68.85	20230706	2590	39.77	20240513	0.18	N	304840	500	105 억		0	N	N	0	N	00	N
155	20240704	151057	57	100.00	KOSDAQ		제약	N	N	N	N		N	3660	-155	5	-4.06	1471430785	399564	17.43	3830	3830	3605	4955	2675	3815	3681.74	0.00	0	-2613	4391	4102	3861	3572	3331	3982	3452	105	1140	500	2590	5	1	21089464	772	-3.94	4.15	12	1.89	-930.00	881.00	8914	20230628	-58.94	2590	20240513	41.31	4745	-22.87	20240530	2590	41.31	20240513	11620	-68.50	20230706	2590	41.31	20240513	0.18	N	304840	500	105 억		0	N	N	0	N	00	N
156	20240704	141056	57	100.00	KOSDAQ		제약	N	N	N	N		N	3665	-150	5	-3.93	1300765230	353044	15.40	3830	3830	3605	4955	2675	3815	3683.48	0.00	0	-1421	4391	4102	3861	3572	3331	3982	3452	105	1140	500	2590	5	1	21089464	773	-3.94	4.16	12	1.67	-930.00	881.00	8914	20230628	-58.88	2590	20240513	41.51	4745	-22.76	20240530	2590	41.51	20240513	11620	-68.46	20230706	2590	41.51	20240513	0.18	N	304840	500	105 억		0	N	N	0	N	00	N
157	20240704	131055	57	100.00	KOSDAQ		제약	N	N	N	N		N	3620	-195	5	-5.11	1202775535	326112	14.23	3830	3830	3605	4955	2675	3815	3687.23	0.00	0	74	4391	4102	3861	3572	3331	3982	3452	105	1140	500	2590	5	1	21089464	763	-3.89	4.11	12	1.55	-930.00	881.00	8914	20230628	-59.39	2590	20240513	39.77	4745	-23.71	20240530	2590	39.77	20240513	11620	-68.85	20230706	2590	39.77	20240513	0.18	N	304840	500	105 억		0	N	N	0	N	00	N
158	20240704	121056	57	100.00	KOSDAQ		제약	N	N	N	N		N	3640	-175	5	-4.59	989396100	267189	11.66	3830	3830	3630	4955	2675	3815	3701.91	0.00	0	-1315	4391	4102	3861	3572	3331	3982	3452	105	1140	500	2590	5	1	21089464	768	-3.91	4.13	12	1.27	-930.00	881.00	8914	20230628	-59.17	2590	20240513	40.54	4745	-23.29	20240530	2590	40.54	20240513	11620	-68.67	20230706	2590	40.54	20240513	0.18	N	304840	500	105 억		0	N	N	0	N	00	N
159	20240704	111054	57	100.00	KOSDAQ		제약	N	N	N	N		N	3650	-165	5	-4.33	922769110	248900	10.86	3830	3830	3630	4955	2675	3815	3706.28	0.00	0	-53	4391	4102	3861	3572	3331	3982	3452	105	1140	500	2590	5	1	21089464	770	-3.92	4.14	12	1.18	-930.00	881.00	8914	20230628	-59.05	2590	20240513	40.93	4745	-23.08	20240530	2590	40.93	20240513	11620	-68.59	20230706	2590	40.93	20240513	0.18	N	304840	500	105 억		0	N	N	0	N	00	N
160	20240704	101054	57	100.00	KOSDAQ		제약	N	N	N	N		N	3725	-90	5	-2.36	780111875	210005	9.16	3830	3830	3630	4955	2675	3815	3713.50	0.00	0	-3454	4391	4102	3861	3572	3331	3982	3452	105	1140	500	2590	5	1	21089464	786	-4.01	4.23	12	1.00	-930.00	881.00	8914	20230628	-58.21	2590	20240513	43.82	4745	-21.50	20240530	2590	43.82	20240513	11620	-67.94	20230706	2590	43.82	20240513	0.18	N	304840	500	105 억		0	N	N	0	N	00	N
161	20240704	091056	57	100.00	KOSDAQ		제약	N	N	N	N		N	3650	-165	5	-4.33	335071030	90066	3.93	3830	3830	3630	4955	2675	3815	3717.53	0.00	0	2975	4391	4102	3861	3572	3331	3982	3452	105	1140	500	2590	5	1	21089464	770	-3.92	4.14	12	0.43	-930.00	881.00	8914	20230628	-59.05	2590	20240513	40.93	4745	-23.08	20240530	2590	40.93	20240513	11620	-68.59	20230706	2590	40.93	20240513	0.18	N	304840	500	105 억		0	N	N	0	N	00	N
162	20240703	161050	57	100.00	KOSDAQ		제약	N	N	N	N		N	3815	155	2	4.23	8869186375	2279223	188.37	4000	4150	3620	4755	2565	3660	3891.41	0.00	0	-47230	4080	3870	3590	3380	3100	3975	3485	105	1095	500	2480	5	1	21089464	805	-4.10	4.33	12	10.81	-930.00	881.00	8914	20230628	-57.20	2590	20240513	47.30	4745	-19.60	20240530	2590	47.30	20240513	11620	-67.17	20230706	2590	47.30	20240513	0.25	N	304840	500	105 억		0	N	N	0	N	00	N
163	20240703	151053	57	100.00	KOSDAQ		제약	N	N	N	N		N	3730	70	2	1.91	8300947310	2128755	175.93	4000	4150	3620	4755	2565	3660	3899.44	0.00	0	-47565	4080	3870	3590	3380	3100	3975	3485	105	1095	500	2480	5	1	21089464	787	-4.01	4.23	12	10.09	-930.00	881.00	8914	20230628	-58.16	2590	20240513	44.02	4745	-21.39	20240530	2590	44.02	20240513	11620	-67.90	20230706	2590	44.02	20240513	0.25	N	304840	500	105 억		0	N	N	0	N	00	N
164	20240703	141053	57	100.00	KOSDAQ		제약	N	N	N	N		N	3705	45	2	1.23	8035197130	2057054	170.01	4000	4150	3620	4755	2565	3660	3906.17	0.00	0	-51071	4080	3870	3590	3380	3100	3975	3485	105	1095	500	2480	5	1	21089464	781	-3.98	4.21	12	9.75	-930.00	881.00	8914	20230628	-58.44	2590	20240513	43.05	4745	-21.92	20240530	2590	43.05	20240513	11620	-68.12	20230706	2590	43.05	20240513	0.25	N	304840	500	105 억		0	N	N	0	N	00	N
165	20240703	131052	57	100.00	KOSDAQ		제약	N	N	N	N		N	3645	-15	5	-0.41	7860385720	2009724	166.09	4000	4150	3620	4755	2565	3660	3911.18	0.00	0	-46379	4080	3870	3590	3380	3100	3975	3485	105	1095	500	2480	5	1	21089464	769	-3.92	4.14	12	9.53	-930.00	881.00	8914	20230628	-59.11	2590	20240513	40.73	4745	-23.18	20240530	2590	40.73	20240513	11620	-68.63	20230706	2590	40.73	20240513	0.25	N	304840	500	105 억		0	N	N	0	N	00	N
166	20240703	121051	57	100.00	KOSDAQ		제약	N	N	N	N		N	3730	70	2	1.91	7594404005	1937165	160.10	4000	4150	3625	4755	2565	3660	3920.37	0.00	0	-50572	4080	3870	3590	3380	3100	3975	3485	105	1095	500	2480	5	1	21089464	787	-4.01	4.23	12	9.19	-930.00	881.00	8914	20230628	-58.16	2590	20240513	44.02	4745	-21.39	20240530	2590	44.02	20240513	11620	-67.90	20230706	2590	44.02	20240513	0.25	N	304840	500	105 억		0	N	N	0	N	00	N
167	20240703	111054	57	100.00	KOSDAQ		제약	N	N	N	N		N	3630	-30	5	-0.82	7136071025	1813421	149.87	4000	4150	3625	4755	2565	3660	3935.14	0.00	0	-42553	4080	3870	3590	3380	3100	3975	3485	105	1095	500	2480	5	1	21089464	766	-3.90	4.12	12	8.60	-930.00	881.00	8914	20230628	-59.28	2590	20240513	40.15	4745	-23.50	20240530	2590	40.15	20240513	11620	-68.76	20230706	2590	40.15	20240513	0.25	N	304840	500	105 억		0	N	N	0	N	00	N
168	20240703	101055	57	100.00	KOSDAQ		제약	N	N	N	N		N	3760	100	2	2.73	6530510215	1649401	136.31	4000	4150	3700	4755	2565	3660	3959.32	0.00	0	-46174	4080	3870	3590	3380	3100	3975	3485	105	1095	500	2480	5	1	21089464	793	-4.04	4.27	12	7.82	-930.00	881.00	8914	20230628	-57.82	2590	20240513	45.17	4745	-20.76	20240530	2590	45.17	20240513	11620	-67.64	20230706	2590	45.17	20240513	0.25	N	304840	500	105 억		0	N	N	0	N	00	N
169	20240703	091051	57	100.00	KOSDAQ		제약	N	N	N	N		N	3895	235	2	6.42	4507206625	1120626	92.61	4000	4150	3845	4755	2565	3660	4022.04	0.00	0	-30682	4080	3870	3590	3380	3100	3975	3485	105	1095	500	2480	5	1	21089464	821	-4.19	4.42	12	5.31	-930.00	881.00	8914	20230628	-56.30	2590	20240513	50.39	4745	-17.91	20240530	2590	50.39	20240513	11620	-66.48	20230706	2590	50.39	20240513	0.25	N	304840	500	105 억		0	N	N	0	N	00	N
170	20240702	161047	57	100.00	KOSDAQ		제약	N	N	N	N		N	3660	275	2	8.12	4359006750	1202655	686.52	3385	3800	3310	4400	2370	3385	3624.46	0.00	0	11595	3581	3482	3366	3267	3151	3425	3210	105	1015	500	2300	5	1	21089464	772	-3.94	4.15	12	5.70	-930.00	881.00	9082	20230626	-59.70	2590	20240513	41.31	4745	-22.87	20240530	2590	41.31	20240513	11620	-68.50	20230706	2590	41.31	20240513	0.16	N	304840	500	105 억		0	N	N	0	N	00	N
171	20240702	151050	57	100.00	KOSDAQ		제약	N	N	N	N		N	3560	175	2	5.17	4072556935	1123898	641.56	3385	3800	3310	4400	2370	3385	3623.60	0.00	0	20907	3581	3482	3366	3267	3151	3425	3210	105	1015	500	2300	5	1	21089464	751	-3.83	4.04	12	5.33	-930.00	881.00	9082	20230626	-60.80	2590	20240513	37.45	4745	-24.97	20240530	2590	37.45	20240513	11620	-69.36	20230706	2590	37.45	20240513	0.16	N	304840	500	105 억		0	N	N	0	N	00	N
172	20240702	141050	57	100.00	KOSDAQ		제약	N	N	N	N		N	3580	195	2	5.76	3711416345	1023484	584.24	3385	3800	3310	4400	2370	3385	3626.26	0.00	0	3566	3581	3482	3366	3267	3151	3425	3210	105	1015	500	2300	5	1	21089464	755	-3.85	4.06	12	4.85	-930.00	881.00	9082	20230626	-60.58	2590	20240513	38.22	4745	-24.55	20240530	2590	38.22	20240513	11620	-69.19	20230706	2590	38.22	20240513	0.16	N	304840	500	105 억		0	N	N	0	N	00	N
173	20240702	131050	57	100.00	KOSDAQ		제약	N	N	N	N		N	3550	165	2	4.87	1470817125	415132	236.97	3385	3660	3310	4400	2370	3385	3543.01	0.00	0	6402	3581	3482	3366	3267	3151	3425	3210	105	1015	500	2300	5	1	21089464	749	-3.82	4.03	12	1.97	-930.00	881.00	9082	20230626	-60.91	2590	20240513	37.07	4745	-25.18	20240530	2590	37.07	20240513	11620	-69.45	20230706	2590	37.07	20240513	0.16	N	304840	500	105 억		0	N	N	0	N	00	N
174	20240702	121050	57	100.00	KOSDAQ		제약	N	N	N	N		N	3575	190	2	5.61	1284251595	362957	207.19	3385	3660	3310	4400	2370	3385	3538.30	0.00	0	10492	3581	3482	3366	3267	3151	3425	3210	105	1015	500	2300	5	1	21089464	754	-3.84	4.06	12	1.72	-930.00	881.00	9082	20230626	-60.64	2590	20240513	38.03	4745	-24.66	20240530	2590	38.03	20240513	11620	-69.23	20230706	2590	38.03	20240513	0.16	N	304840	500	105 억		0	N	N	0	N	00	N
175	20240702	111049	57	100.00	KOSDAQ		제약	N	N	N	N		N	3575	190	2	5.61	964788710	273712	156.24	3385	3660	3310	4400	2370	3385	3524.83	0.00	0	-1531	3581	3482	3366	3267	3151	3425	3210	105	1015	500	2300	5	1	21089464	754	-3.84	4.06	12	1.30	-930.00	881.00	9082	20230626	-60.64	2590	20240513	38.03	4745	-24.66	20240530	2590	38.03	20240513	11620	-69.23	20230706	2590	38.03	20240513	0.16	N	304840	500	105 억		0	N	N	0	N	00	N
176	20240702	101049	57	100.00	KOSDAQ		제약	N	N	N	N		N	3445	60	2	1.77	231393395	67441	38.50	3385	3500	3310	4400	2370	3385	3431.05	0.00	0	-14076	3581	3482	3366	3267	3151	3425	3210	105	1015	500	2300	5	1	21089464	727	-3.70	3.91	12	0.32	-930.00	881.00	9082	20230626	-62.07	2590	20240513	33.01	4745	-27.40	20240530	2590	33.01	20240513	11620	-70.35	20230706	2590	33.01	20240513	0.16	N	304840	500	105 억		0	N	N	0	N	00	N
177	20240702	091050	57	100.00	KOSDAQ		제약	N	N	N	N		N	3475	90	2	2.66	41240455	12047	6.88	3385	3475	3385	4400	2370	3385	3423.30	0.00	0	-2492	3581	3482	3366	3267	3151	3425	3210	105	1015	500	2300	5	1	21089464	733	-3.74	3.94	12	0.06	-930.00	881.00	9082	20230626	-61.74	2590	20240513	34.17	4745	-26.77	20240530	2590	34.17	20240513	11620	-70.09	20230706	2590	34.17	20240513	0.16	N	304840	500	105 억		0	N	N	0	N	00	N
178	20240701	161045	57	100.00	KOSDAQ		제약	N	N	N	N		N	3385	-100	5	-2.87	583919640	173938	28.87	3460	3465	3250	4530	2440	3485	3356.72	0.00	0	-3542	3785	3635	3515	3365	3245	3710	3440	105	1045	500	2360	5	1	21089464	714	-3.64	3.84	12	0.82	-930.00	881.00	9082	20230626	-62.73	2590	20240513	30.69	4745	-28.66	20240530	2590	30.69	20240513	11620	-70.87	20230706	2590	30.69	20240513	0.14	N	304840	500	105 억		0	N	N	0	N	00	N
179	20240701	151048	57	100.00	KOSDAQ		제약	N	N	N	N		N	3380	-105	5	-3.01	556132700	165703	27.50	3460	3465	3250	4530	2440	3485	3355.85	0.00	0	-915	3785	3635	3515	3365	3245	3710	3440	105	1045	500	2360	5	1	21089464	713	-3.63	3.84	12	0.79	-930.00	881.00	9082	20230626	-62.78	2590	20240513	30.50	4745	-28.77	20240530	2590	30.50	20240513	11620	-70.91	20230706	2590	30.50	20240513	0.14	N	304840	500	105 억		0	N	N	0	N	00	N
180	20240701	141046	57	100.00	KOSDAQ		제약	N	N	N	N		N	3380	-105	5	-3.01	516221500	153860	25.54	3460	3465	3250	4530	2440	3485	3354.75	0.00	0	392	3785	3635	3515	3365	3245	3710	3440	105	1045	500	2360	5	1	21089464	713	-3.63	3.84	12	0.73	-930.00	881.00	9082	20230626	-62.78	2590	20240513	30.50	4745	-28.77	20240530	2590	30.50	20240513	11620	-70.91	20230706	2590	30.50	20240513	0.14	N	304840	500	105 억		0	N	N	0	N	00	N
181	20240701	131046	57	100.00	KOSDAQ		제약	N	N	N	N		N	3375	-110	5	-3.16	469996620	140168	23.26	3460	3465	3250	4530	2440	3485	3352.67	0.00	0	2148	3785	3635	3515	3365	3245	3710	3440	105	1045	500	2360	5	1	21089464	712	-3.63	3.83	12	0.66	-930.00	881.00	9082	20230626	-62.84	2590	20240513	30.31	4745	-28.87	20240530	2590	30.31	20240513	11620	-70.96	20230706	2590	30.31	20240513	0.14	N	304840	500	105 억		0	N	N	0	N	00	N
182	20240701	121047	57	100.00	KOSDAQ		제약	N	N	N	N		N	3370	-115	5	-3.30	426734215	127342	21.14	3460	3465	3250	4530	2440	3485	3350.61	0.00	0	8901	3785	3635	3515	3365	3245	3710	3440	105	1045	500	2360	5	1	21089464	711	-3.62	3.83	12	0.60	-930.00	881.00	9082	20230626	-62.89	2590	20240513	30.12	4745	-28.98	20240530	2590	30.12	20240513	11620	-71.00	20230706	2590	30.12	20240513	0.14	N	304840	500	105 억		0	N	N	0	N	00	N
183	20240701	111043	57	100.00	KOSDAQ		제약	N	N	N	N		N	3320	-165	5	-4.73	389299675	116155	19.28	3460	3465	3250	4530	2440	3485	3351.03	0.00	0	7592	3785	3635	3515	3365	3245	3710	3440	105	1045	500	2360	5	1	21089464	700	-3.57	3.77	12	0.55	-930.00	881.00	9082	20230626	-63.44	2590	20240513	28.19	4745	-30.03	20240530	2590	28.19	20240513	11620	-71.43	20230706	2590	28.19	20240513	0.14	N	304840	500	105 억		0	N	N	0	N	00	N
184	20240701	101042	57	100.00	KOSDAQ		제약	N	N	N	N		N	3350	-135	5	-3.87	286699575	85312	14.16	3460	3465	3250	4530	2440	3485	3359.93	0.00	0	6017	3785	3635	3515	3365	3245	3710	3440	105	1045	500	2360	5	1	21089464	706	-3.60	3.80	12	0.40	-930.00	881.00	9082	20230626	-63.11	2590	20240513	29.34	4745	-29.40	20240530	2590	29.34	20240513	11620	-71.17	20230706	2590	29.34	20240513	0.14	N	304840	500	105 억		0	N	N	0	N	00	N
185	20240701	091040	57	100.00	KOSDAQ		제약	N	N	N	N		N	3375	-110	5	-3.16	162933160	48623	8.07	3460	3465	3250	4530	2440	3485	3349.68	0.00	0	9690	3785	3635	3515	3365	3245	3710	3440	105	1045	500	2360	5	1	21089464	712	-3.63	3.83	12	0.23	-930.00	881.00	9082	20230626	-62.84	2590	20240513	30.31	4745	-28.87	20240530	2590	30.31	20240513	11620	-70.96	20230706	2590	30.31	20240513	0.14	N	304840	500	105 억		0	N	N	0	N	00	N