KissMeData/187420/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	160930	57	100.00	KOSDAQ		제약	N	N	N	N		N	3475	-105	5	-2.93	378883610	108442	998.36	3580	3615	3460	4650	2510	3580	3493.88	0.79	0	6353	3693	3636	3583	3526	3473	3665	3555	115	1070	500	2500	5	1	22941693	797	-27.58	3.68	12	0.47	-126.00	944.00	5270	20240422	-34.06	2800	20231101	24.11	5270	-34.06	20240422	3425	1.46	20240627	5270	-34.06	20240422	2800	24.11	20231101	0.20	N	187420	500	114 억		180265	N	N	0	N	00	N
3	20240731	150943	57	100.00	KOSDAQ		제약	N	N	N	N		N	3480	-100	5	-2.79	355544230	101729	936.56	3580	3615	3460	4650	2510	3580	3495.01	0.79	0	7872	3693	3636	3583	3526	3473	3665	3555	115	1070	500	2500	5	1	22941693	798	-27.62	3.69	12	0.44	-126.00	944.00	5270	20240422	-33.97	2800	20231101	24.29	5270	-33.97	20240422	3425	1.61	20240627	5270	-33.97	20240422	2800	24.29	20231101	0.20	N	187420	500	114 억		180265	N	N	0	N	00	N
4	20240731	140943	57	100.00	KOSDAQ		제약	N	N	N	N		N	3500	-80	5	-2.23	243018135	69451	639.39	3580	3615	3460	4650	2510	3580	3499.13	0.79	0	1425	3693	3636	3583	3526	3473	3665	3555	115	1070	500	2500	5	1	22941693	803	-27.78	3.71	12	0.30	-126.00	944.00	5270	20240422	-33.59	2800	20231101	25.00	5270	-33.59	20240422	3425	2.19	20240627	5270	-33.59	20240422	2800	25.00	20231101	0.20	N	187420	500	114 억		180265	N	N	0	N	00	N
5	20240731	130939	57	100.00	KOSDAQ		제약	N	N	N	N		N	3490	-90	5	-2.51	232100050	66327	610.63	3580	3615	3460	4650	2510	3580	3499.33	0.79	0	1649	3693	3636	3583	3526	3473	3665	3555	115	1070	500	2500	5	1	22941693	801	-27.70	3.70	12	0.29	-126.00	944.00	5270	20240422	-33.78	2800	20231101	24.64	5270	-33.78	20240422	3425	1.90	20240627	5270	-33.78	20240422	2800	24.64	20231101	0.20	N	187420	500	114 억		180265	N	N	0	N	00	N
6	20240731	120939	57	100.00	KOSDAQ		제약	N	N	N	N		N	3485	-95	5	-2.65	220004755	62862	578.73	3580	3615	3460	4650	2510	3580	3499.81	0.79	0	2191	3693	3636	3583	3526	3473	3665	3555	115	1070	500	2500	5	1	22941693	800	-27.66	3.69	12	0.27	-126.00	944.00	5270	20240422	-33.87	2800	20231101	24.46	5270	-33.87	20240422	3425	1.75	20240627	5270	-33.87	20240422	2800	24.46	20231101	0.20	N	187420	500	114 억		180265	N	N	0	N	00	N
7	20240731	110942	57	100.00	KOSDAQ		제약	N	N	N	N		N	3470	-110	5	-3.07	192663130	55026	506.59	3580	3615	3460	4650	2510	3580	3501.31	0.79	0	2506	3693	3636	3583	3526	3473	3665	3555	115	1070	500	2500	5	1	22941693	796	-27.54	3.68	12	0.24	-126.00	944.00	5270	20240422	-34.16	2800	20231101	23.93	5270	-34.16	20240422	3425	1.31	20240627	5270	-34.16	20240422	2800	23.93	20231101	0.20	N	187420	500	114 억		180265	N	N	0	N	00	N
8	20240731	100937	57	100.00	KOSDAQ		제약	N	N	N	N		N	3490	-90	5	-2.51	138702885	39510	363.75	3580	3615	3485	4650	2510	3580	3510.58	0.79	0	7087	3693	3636	3583	3526	3473	3665	3555	115	1070	500	2500	5	1	22941693	801	-27.70	3.70	12	0.17	-126.00	944.00	5270	20240422	-33.78	2800	20231101	24.64	5270	-33.78	20240422	3425	1.90	20240627	5270	-33.78	20240422	2800	24.64	20231101	0.20	N	187420	500	114 억		180265	N	N	0	N	00	N
9	20240731	090937	57	100.00	KOSDAQ		제약	N	N	N	N		N	3530	-50	5	-1.40	16944690	4811	44.29	3580	3585	3500	4650	2510	3580	3522.07	0.79	0	47	3693	3636	3583	3526	3473	3665	3555	115	1070	500	2500	5	1	22941693	810	-28.02	3.74	12	0.02	-126.00	944.00	5270	20240422	-33.02	2800	20231101	26.07	5270	-33.02	20240422	3425	3.07	20240627	5270	-33.02	20240422	2800	26.07	20231101	0.20	N	187420	500	114 억		180265	N	N	0	N	00	N
10	20240730	160914	57	100.00	KOSDAQ		제약	N	N	N	N		N	3580	20	2	0.56	38070890	10672	30.99	3560	3640	3530	4625	2495	3560	3567.36	0.81	0	-5839	3806	3682	3621	3497	3436	3652	3467	115	1065	500	2490	5	1	22941693	821	-28.41	3.79	12	0.05	-126.00	944.00	5270	20240422	-32.07	2800	20231101	27.86	5270	-32.07	20240422	3425	4.53	20240627	5270	-32.07	20240422	2800	27.86	20231101	0.20	N	187420	500	114 억		186104	N	N	0	N	00	N
11	20240730	150931	57	100.00	KOSDAQ		제약	N	N	N	N		N	3590	30	2	0.84	37642230	10552	30.65	3560	3640	3530	4625	2495	3560	3567.31	0.81	0	-5790	3806	3682	3621	3497	3436	3652	3467	115	1065	500	2490	5	1	22941693	824	-28.49	3.80	12	0.05	-126.00	944.00	5270	20240422	-31.88	2800	20231101	28.21	5270	-31.88	20240422	3425	4.82	20240627	5270	-31.88	20240422	2800	28.21	20231101	0.20	N	187420	500	114 억		186104	N	N	0	N	00	N
12	20240730	140921	57	100.00	KOSDAQ		제약	N	N	N	N		N	3580	20	2	0.56	33478250	9387	27.26	3560	3640	3530	4625	2495	3560	3566.45	0.81	0	-4855	3806	3682	3621	3497	3436	3652	3467	115	1065	500	2490	5	1	22941693	821	-28.41	3.79	12	0.04	-126.00	944.00	5270	20240422	-32.07	2800	20231101	27.86	5270	-32.07	20240422	3425	4.53	20240627	5270	-32.07	20240422	2800	27.86	20231101	0.20	N	187420	500	114 억		186104	N	N	0	N	00	N
13	20240730	130925	57	100.00	KOSDAQ		제약	N	N	N	N		N	3590	30	2	0.84	30603530	8580	24.92	3560	3640	3530	4625	2495	3560	3566.84	0.81	0	-4553	3806	3682	3621	3497	3436	3652	3467	115	1065	500	2490	5	1	22941693	824	-28.49	3.80	12	0.04	-126.00	944.00	5270	20240422	-31.88	2800	20231101	28.21	5270	-31.88	20240422	3425	4.82	20240627	5270	-31.88	20240422	2800	28.21	20231101	0.20	N	187420	500	114 억		186104	N	N	0	N	00	N
14	20240730	120918	57	100.00	KOSDAQ		제약	N	N	N	N		N	3570	10	2	0.28	29651205	8313	24.14	3560	3640	3530	4625	2495	3560	3566.85	0.81	0	-4447	3806	3682	3621	3497	3436	3652	3467	115	1065	500	2490	5	1	22941693	819	-28.33	3.78	12	0.04	-126.00	944.00	5270	20240422	-32.26	2800	20231101	27.50	5270	-32.26	20240422	3425	4.23	20240627	5270	-32.26	20240422	2800	27.50	20231101	0.20	N	187420	500	114 억		186104	N	N	0	N	00	N
15	20240730	110924	57	100.00	KOSDAQ		제약	N	N	N	N		N	3580	20	2	0.56	28641515	8031	23.32	3560	3640	3530	4625	2495	3560	3566.37	0.81	0	-4407	3806	3682	3621	3497	3436	3652	3467	115	1065	500	2490	5	1	22941693	821	-28.41	3.79	12	0.04	-126.00	944.00	5270	20240422	-32.07	2800	20231101	27.86	5270	-32.07	20240422	3425	4.53	20240627	5270	-32.07	20240422	2800	27.86	20231101	0.20	N	187420	500	114 억		186104	N	N	0	N	00	N
16	20240730	100930	57	100.00	KOSDAQ		제약	N	N	N	N		N	3595	35	2	0.98	20710045	5816	16.89	3560	3600	3530	4625	2495	3560	3560.87	0.81	0	-3392	3806	3682	3621	3497	3436	3652	3467	115	1065	500	2490	5	1	22941693	825	-28.53	3.81	12	0.03	-126.00	944.00	5270	20240422	-31.78	2800	20231101	28.39	5270	-31.78	20240422	3425	4.96	20240627	5270	-31.78	20240422	2800	28.39	20231101	0.20	N	187420	500	114 억		186104	N	N	0	N	00	N
17	20240730	090934	57	100.00	KOSDAQ		제약	N	N	N	N		N	3560	0	3	0.00	306590	86	0.25	3560	3600	3560	4625	2495	3560	3565.00	0.81	0	-79	3806	3682	3621	3497	3436	3652	3467	115	1065	500	2490	5	1	22941693	817	-28.25	3.77	12	0.00	-126.00	944.00	5270	20240422	-32.45	2800	20231101	27.14	5270	-32.45	20240422	3425	3.94	20240627	5270	-32.45	20240422	2800	27.14	20231101	0.20	N	187420	500	114 억		186104	N	N	0	N	00	N
18	20240729	160913	57	100.00	KOSDAQ		제약	N	N	N	N		N	3560	0	3	0.00	123651805	34131	265.16	3745	3745	3560	4625	2495	3560	3622.86	0.83	0	-2949	3620	3590	3555	3525	3490	3605	3540	115	1065	500	2490	5	1	22941693	817	-28.25	3.77	12	0.15	-126.00	944.00	5270	20240422	-32.45	2800	20231101	27.14	5270	-32.45	20240422	3425	3.94	20240627	5270	-32.45	20240422	2800	27.14	20231101	0.20	N	187420	500	114 억		190236	N	N	0	N	00	N
19	20240729	150928	57	100.00	KOSDAQ		제약	N	N	N	N		N	3590	30	2	0.84	117006955	32268	250.68	3745	3745	3570	4625	2495	3560	3626.10	0.83	0	-2731	3620	3590	3555	3525	3490	3605	3540	115	1065	500	2490	5	1	22941693	824	-28.49	3.80	12	0.14	-126.00	944.00	5270	20240422	-31.88	2800	20231101	28.21	5270	-31.88	20240422	3425	4.82	20240627	5270	-31.88	20240422	2800	28.21	20231101	0.20	N	187420	500	114 억		190236	N	N	0	N	00	N
20	20240729	140933	57	100.00	KOSDAQ		제약	N	N	N	N		N	3615	55	2	1.54	110574415	30471	236.72	3745	3745	3570	4625	2495	3560	3628.84	0.83	0	-2822	3620	3590	3555	3525	3490	3605	3540	115	1065	500	2490	5	1	22941693	829	-28.69	3.83	12	0.13	-126.00	944.00	5270	20240422	-31.40	2800	20231101	29.11	5270	-31.40	20240422	3425	5.55	20240627	5270	-31.40	20240422	2800	29.11	20231101	0.20	N	187420	500	114 억		190236	N	N	0	N	00	N
21	20240729	130931	57	100.00	KOSDAQ		제약	N	N	N	N		N	3620	60	2	1.69	69527110	19092	148.32	3745	3745	3570	4625	2495	3560	3641.69	0.83	0	-4668	3620	3590	3555	3525	3490	3605	3540	115	1065	500	2490	5	1	22941693	830	-28.73	3.83	12	0.08	-126.00	944.00	5270	20240422	-31.31	2800	20231101	29.29	5270	-31.31	20240422	3425	5.69	20240627	5270	-31.31	20240422	2800	29.29	20231101	0.20	N	187420	500	114 억		190236	N	N	0	N	00	N
22	20240729	120929	57	100.00	KOSDAQ		제약	N	N	N	N		N	3660	100	2	2.81	68792175	18889	146.74	3745	3745	3570	4625	2495	3560	3641.92	0.83	0	-4762	3620	3590	3555	3525	3490	3605	3540	115	1065	500	2490	5	1	22941693	840	-29.05	3.88	12	0.08	-126.00	944.00	5270	20240422	-30.55	2800	20231101	30.71	5270	-30.55	20240422	3425	6.86	20240627	5270	-30.55	20240422	2800	30.71	20231101	0.20	N	187420	500	114 억		190236	N	N	0	N	00	N
23	20240729	110920	57	100.00	KOSDAQ		제약	N	N	N	N		N	3625	65	2	1.83	21762755	5986	46.50	3745	3745	3570	4625	2495	3560	3635.61	0.83	0	-2133	3620	3590	3555	3525	3490	3605	3540	115	1065	500	2490	5	1	22941693	832	-28.77	3.84	12	0.03	-126.00	944.00	5270	20240422	-31.21	2800	20231101	29.46	5270	-31.21	20240422	3425	5.84	20240627	5270	-31.21	20240422	2800	29.46	20231101	0.20	N	187420	500	114 억		190236	N	N	0	N	00	N
24	20240729	100917	57	100.00	KOSDAQ		제약	N	N	N	N		N	3620	60	2	1.69	16371675	4498	34.94	3745	3745	3570	4625	2495	3560	3639.77	0.83	0	-1163	3620	3590	3555	3525	3490	3605	3540	115	1065	500	2490	5	1	22941693	830	-28.73	3.83	12	0.02	-126.00	944.00	5270	20240422	-31.31	2800	20231101	29.29	5270	-31.31	20240422	3425	5.69	20240627	5270	-31.31	20240422	2800	29.29	20231101	0.20	N	187420	500	114 억		190236	N	N	0	N	00	N
25	20240729	090917	57	100.00	KOSDAQ		제약	N	N	N	N		N	3590	30	2	0.84	5083380	1372	10.66	3745	3745	3570	4625	2495	3560	3705.09	0.83	0	-123	3620	3590	3555	3525	3490	3605	3540	115	1065	500	2490	5	1	22941693	824	-28.49	3.80	12	0.01	-126.00	944.00	5270	20240422	-31.88	2800	20231101	28.21	5270	-31.88	20240422	3425	4.82	20240627	5270	-31.88	20240422	2800	28.21	20231101	0.20	N	187420	500	114 억		190236	N	N	0	N	00	N
26	20240726	160904	57	100.00	KOSDAQ		제약	N	N	N	N		N	3560	10	2	0.28	45585785	12869	86.89	3530	3585	3520	4615	2485	3550	3542.29	0.81	0	3429	3650	3600	3540	3490	3430	3625	3515	115	1065	500	2480	5	1	22941693	817	-28.25	3.77	12	0.06	-126.00	944.00	5270	20240422	-32.45	2800	20231101	27.14	5270	-32.45	20240422	3425	3.94	20240627	5270	-32.45	20240422	2800	27.14	20231101	0.20	N	187420	500	114 억		186807	N	N	0	N	00	N
27	20240726	150912	57	100.00	KOSDAQ		제약	N	N	N	N		N	3560	10	2	0.28	41684325	11767	79.45	3530	3585	3520	4615	2485	3550	3542.48	0.81	0	2712	3650	3600	3540	3490	3430	3625	3515	115	1065	500	2480	5	1	22941693	817	-28.25	3.77	12	0.05	-126.00	944.00	5270	20240422	-32.45	2800	20231101	27.14	5270	-32.45	20240422	3425	3.94	20240627	5270	-32.45	20240422	2800	27.14	20231101	0.20	N	187420	500	114 억		186807	N	N	0	N	00	N
28	20240726	140913	57	100.00	KOSDAQ		제약	N	N	N	N		N	3570	20	2	0.56	21122155	5958	40.23	3530	3585	3520	4615	2485	3550	3545.18	0.81	0	1221	3650	3600	3540	3490	3430	3625	3515	115	1065	500	2480	5	1	22941693	819	-28.33	3.78	12	0.03	-126.00	944.00	5270	20240422	-32.26	2800	20231101	27.50	5270	-32.26	20240422	3425	4.23	20240627	5270	-32.26	20240422	2800	27.50	20231101	0.20	N	187420	500	114 억		186807	N	N	0	N	00	N
29	20240726	130915	57	100.00	KOSDAQ		제약	N	N	N	N		N	3545	-5	5	-0.14	20506470	5785	39.06	3530	3585	3520	4615	2485	3550	3544.77	0.81	0	1253	3650	3600	3540	3490	3430	3625	3515	115	1065	500	2480	5	1	22941693	813	-28.13	3.76	12	0.03	-126.00	944.00	5270	20240422	-32.73	2800	20231101	26.61	5270	-32.73	20240422	3425	3.50	20240627	5270	-32.73	20240422	2800	26.61	20231101	0.20	N	187420	500	114 억		186807	N	N	0	N	00	N
30	20240726	120917	57	100.00	KOSDAQ		제약	N	N	N	N		N	3550	0	3	0.00	11762330	3326	22.46	3530	3585	3520	4615	2485	3550	3536.48	0.81	0	242	3650	3600	3540	3490	3430	3625	3515	115	1065	500	2480	5	1	22941693	814	-28.17	3.76	12	0.01	-126.00	944.00	5270	20240422	-32.64	2800	20231101	26.79	5270	-32.64	20240422	3425	3.65	20240627	5270	-32.64	20240422	2800	26.79	20231101	0.20	N	187420	500	114 억		186807	N	N	0	N	00	N
31	20240726	110919	57	100.00	KOSDAQ		제약	N	N	N	N		N	3520	-30	5	-0.85	9899640	2799	18.90	3530	3585	3520	4615	2485	3550	3536.85	0.81	0	-82	3650	3600	3540	3490	3430	3625	3515	115	1065	500	2480	5	1	22941693	808	-27.94	3.73	12	0.01	-126.00	944.00	5270	20240422	-33.21	2800	20231101	25.71	5270	-33.21	20240422	3425	2.77	20240627	5270	-33.21	20240422	2800	25.71	20231101	0.20	N	187420	500	114 억		186807	N	N	0	N	00	N
32	20240726	100911	57	100.00	KOSDAQ		제약	N	N	N	N		N	3560	10	2	0.28	4194660	1182	7.98	3530	3585	3530	4615	2485	3550	3548.78	0.81	0	-179	3650	3600	3540	3490	3430	3625	3515	115	1065	500	2480	5	1	22941693	817	-28.25	3.77	12	0.01	-126.00	944.00	5270	20240422	-32.45	2800	20231101	27.14	5270	-32.45	20240422	3425	3.94	20240627	5270	-32.45	20240422	2800	27.14	20231101	0.20	N	187420	500	114 억		186807	N	N	0	N	00	N
33	20240726	090910	57	100.00	KOSDAQ		제약	N	N	N	N		N	3580	30	2	0.85	995500	281	1.90	3530	3585	3530	4615	2485	3550	3542.70	0.81	0	-66	3650	3600	3540	3490	3430	3625	3515	115	1065	500	2480	5	1	22941693	821	-28.41	3.79	12	0.00	-126.00	944.00	5270	20240422	-32.07	2800	20231101	27.86	5270	-32.07	20240422	3425	4.53	20240627	5270	-32.07	20240422	2800	27.86	20231101	0.20	N	187420	500	114 억		186807	N	N	0	N	00	N
34	20240725	160909	57	100.00	KOSDAQ		제약	N	N	N	N		N	3550	20	2	0.57	52186360	14808	42.60	3525	3590	3480	4585	2475	3530	3524.20	0.81	0	1133	3820	3675	3600	3455	3380	3637	3417	115	1055	500	2470	5	1	22941693	814	-28.17	3.76	12	0.06	-126.00	944.00	5270	20240422	-32.64	2800	20231101	26.79	5270	-32.64	20240422	3425	3.65	20240627	5270	-32.64	20240422	2800	26.79	20231101	0.20	N	187420	500	114 억		185543	N	N	0	N	00	N
35	20240725	150920	57	100.00	KOSDAQ		제약	N	N	N	N		N	3535	5	2	0.14	51318560	14563	41.90	3525	3590	3480	4585	2475	3530	3523.90	0.81	0	1180	3820	3675	3600	3455	3380	3637	3417	115	1055	500	2470	5	1	22941693	811	-28.06	3.74	12	0.06	-126.00	944.00	5270	20240422	-32.92	2800	20231101	26.25	5270	-32.92	20240422	3425	3.21	20240627	5270	-32.92	20240422	2800	26.25	20231101	0.20	N	187420	500	114 억		185543	N	N	0	N	00	N
36	20240725	140917	57	100.00	KOSDAQ		제약	N	N	N	N		N	3560	30	2	0.85	35271255	10014	28.81	3525	3590	3480	4585	2475	3530	3522.19	0.81	0	-529	3820	3675	3600	3455	3380	3637	3417	115	1055	500	2470	5	1	22941693	817	-28.25	3.77	12	0.04	-126.00	944.00	5270	20240422	-32.45	2800	20231101	27.14	5270	-32.45	20240422	3425	3.94	20240627	5270	-32.45	20240422	2800	27.14	20231101	0.20	N	187420	500	114 억		185543	N	N	0	N	00	N
37	20240725	130910	57	100.00	KOSDAQ		제약	N	N	N	N		N	3545	15	2	0.42	30580180	8692	25.01	3525	3590	3480	4585	2475	3530	3518.20	0.81	0	-483	3820	3675	3600	3455	3380	3637	3417	115	1055	500	2470	5	1	22941693	813	-28.13	3.76	12	0.04	-126.00	944.00	5270	20240422	-32.73	2800	20231101	26.61	5270	-32.73	20240422	3425	3.50	20240627	5270	-32.73	20240422	2800	26.61	20231101	0.20	N	187420	500	114 억		185543	N	N	0	N	00	N
38	20240725	120917	57	100.00	KOSDAQ		제약	N	N	N	N		N	3525	-5	5	-0.14	29670575	8434	24.26	3525	3590	3480	4585	2475	3530	3517.97	0.81	0	-600	3820	3675	3600	3455	3380	3637	3417	115	1055	500	2470	5	1	22941693	809	-27.98	3.73	12	0.04	-126.00	944.00	5270	20240422	-33.11	2800	20231101	25.89	5270	-33.11	20240422	3425	2.92	20240627	5270	-33.11	20240422	2800	25.89	20231101	0.20	N	187420	500	114 억		185543	N	N	0	N	00	N
39	20240725	110913	57	100.00	KOSDAQ		제약	N	N	N	N		N	3515	-15	5	-0.42	27212170	7736	22.26	3525	3590	3480	4585	2475	3530	3517.60	0.81	0	-590	3820	3675	3600	3455	3380	3637	3417	115	1055	500	2470	5	1	22941693	806	-27.90	3.72	12	0.03	-126.00	944.00	5270	20240422	-33.30	2800	20231101	25.54	5270	-33.30	20240422	3425	2.63	20240627	5270	-33.30	20240422	2800	25.54	20231101	0.20	N	187420	500	114 억		185543	N	N	0	N	00	N
40	20240725	100908	57	100.00	KOSDAQ		제약	N	N	N	N		N	3510	-20	5	-0.57	25040055	7120	20.48	3525	3590	3480	4585	2475	3530	3516.86	0.81	0	-590	3820	3675	3600	3455	3380	3637	3417	115	1055	500	2470	5	1	22941693	805	-27.86	3.72	12	0.03	-126.00	944.00	5270	20240422	-33.40	2800	20231101	25.36	5270	-33.40	20240422	3425	2.48	20240627	5270	-33.40	20240422	2800	25.36	20231101	0.20	N	187420	500	114 억		185543	N	N	0	N	00	N
41	20240725	090904	57	100.00	KOSDAQ		제약	N	N	N	N		N	3535	5	2	0.14	11710720	3338	9.60	3525	3535	3480	4585	2475	3530	3508.30	0.81	0	-759	3820	3675	3600	3455	3380	3637	3417	115	1055	500	2470	5	1	22941693	811	-28.06	3.74	12	0.01	-126.00	944.00	5270	20240422	-32.92	2800	20231101	26.25	5270	-32.92	20240422	3425	3.21	20240627	5270	-32.92	20240422	2800	26.25	20231101	0.20	N	187420	500	114 억		185543	N	N	0	N	00	N
42	20240724	160904	57	100.00	KOSDAQ		제약	N	N	N	N		N	3530	-50	5	-1.40	125917675	34707	180.10	3560	3745	3525	4650	2510	3580	3630.01	0.80	0	1644	3696	3637	3591	3532	3486	3615	3510	115	1070	500	2500	5	1	22941693	810	-28.02	3.74	12	0.15	-126.00	944.00	5270	20240422	-33.02	2800	20231101	26.07	5270	-33.02	20240422	3425	3.07	20240627	5270	-33.02	20240422	2800	26.07	20231101	0.20	N	187420	500	114 억		184014	N	N	0	N	00	N
43	20240724	150917	57	100.00	KOSDAQ		제약	N	N	N	N		N	3580	0	3	0.00	113912455	31317	162.51	3560	3745	3525	4650	2510	3580	3637.40	0.80	0	2199	3696	3637	3591	3532	3486	3615	3510	115	1070	500	2500	5	1	22941693	821	-28.41	3.79	12	0.14	-126.00	944.00	5270	20240422	-32.07	2800	20231101	27.86	5270	-32.07	20240422	3425	4.53	20240627	5270	-32.07	20240422	2800	27.86	20231101	0.20	N	187420	500	114 억		184014	N	N	0	N	00	N
44	20240724	140911	57	100.00	KOSDAQ		제약	N	N	N	N		N	3585	5	2	0.14	104231480	28591	148.36	3560	3745	3525	4650	2510	3580	3645.60	0.80	0	2308	3696	3637	3591	3532	3486	3615	3510	115	1070	500	2500	5	1	22941693	822	-28.45	3.80	12	0.12	-126.00	944.00	5270	20240422	-31.97	2800	20231101	28.04	5270	-31.97	20240422	3425	4.67	20240627	5270	-31.97	20240422	2800	28.04	20231101	0.20	N	187420	500	114 억		184014	N	N	0	N	00	N
45	20240724	130918	57	100.00	KOSDAQ		제약	N	N	N	N		N	3605	25	2	0.70	93749180	25674	133.23	3560	3745	3525	4650	2510	3580	3651.52	0.80	0	3421	3696	3637	3591	3532	3486	3615	3510	115	1070	500	2500	5	1	22941693	827	-28.61	3.82	12	0.11	-126.00	944.00	5270	20240422	-31.59	2800	20231101	28.75	5270	-31.59	20240422	3425	5.26	20240627	5270	-31.59	20240422	2800	28.75	20231101	0.20	N	187420	500	114 억		184014	N	N	0	N	00	N
46	20240724	120915	57	100.00	KOSDAQ		제약	N	N	N	N		N	3615	35	2	0.98	89516810	24507	127.17	3560	3745	3525	4650	2510	3580	3652.70	0.80	0	2774	3696	3637	3591	3532	3486	3615	3510	115	1070	500	2500	5	1	22941693	829	-28.69	3.83	12	0.11	-126.00	944.00	5270	20240422	-31.40	2800	20231101	29.11	5270	-31.40	20240422	3425	5.55	20240627	5270	-31.40	20240422	2800	29.11	20231101	0.20	N	187420	500	114 억		184014	N	N	0	N	00	N
47	20240724	110912	57	100.00	KOSDAQ		제약	N	N	N	N		N	3600	20	2	0.56	81993530	22425	116.37	3560	3745	3525	4650	2510	3580	3656.34	0.80	0	2942	3696	3637	3591	3532	3486	3615	3510	115	1070	500	2500	5	1	22941693	826	-28.57	3.81	12	0.10	-126.00	944.00	5270	20240422	-31.69	2800	20231101	28.57	5270	-31.69	20240422	3425	5.11	20240627	5270	-31.69	20240422	2800	28.57	20231101	0.20	N	187420	500	114 억		184014	N	N	0	N	00	N
48	20240724	100938	57	100.00	KOSDAQ		제약	N	N	N	N		N	3625	45	2	1.26	35873070	9864	51.19	3560	3745	3525	4650	2510	3580	3636.77	0.80	0	2819	3696	3637	3591	3532	3486	3615	3510	115	1070	500	2500	5	1	22941693	832	-28.77	3.84	12	0.04	-126.00	944.00	5270	20240422	-31.21	2800	20231101	29.46	5270	-31.21	20240422	3425	5.84	20240627	5270	-31.21	20240422	2800	29.46	20231101	0.20	N	187420	500	114 억		184014	N	N	0	N	00	N
49	20240724	090905	57	100.00	KOSDAQ		제약	N	N	N	N		N	3575	-5	5	-0.14	1336230	375	1.95	3560	3580	3525	4650	2510	3580	3563.28	0.80	0	-246	3696	3637	3591	3532	3486	3615	3510	115	1070	500	2500	5	1	22941693	820	-28.37	3.79	12	0.00	-126.00	944.00	5270	20240422	-32.16	2800	20231101	27.68	5270	-32.16	20240422	3425	4.38	20240627	5270	-32.16	20240422	2800	27.68	20231101	0.20	N	187420	500	114 억		184014	N	N	0	N	00	N
50	20240723	160900	57	100.00	KOSDAQ		제약	N	N	N	N		N	3580	-60	5	-1.65	69041305	19271	138.44	3640	3650	3545	4730	2550	3640	3582.65	0.83	0	-5846	3793	3716	3613	3536	3433	3755	3575	115	1090	500	2540	5	1	22941693	821	-28.41	3.79	12	0.08	-126.00	944.00	5270	20240422	-32.07	2800	20231101	27.86	5270	-32.07	20240422	3425	4.53	20240627	5270	-32.07	20240422	2800	27.86	20231101	0.20	N	187420	500	114 억		189857	N	N	0	N	00	N
51	20240723	150920	57	100.00	KOSDAQ		제약	N	N	N	N		N	3555	-85	5	-2.34	62146910	17340	124.57	3640	3650	3545	4730	2550	3640	3584.02	0.83	0	-5440	3793	3716	3613	3536	3433	3755	3575	115	1090	500	2540	5	1	22941693	816	-28.21	3.77	12	0.08	-126.00	944.00	5270	20240422	-32.54	2800	20231101	26.96	5270	-32.54	20240422	3425	3.80	20240627	5270	-32.54	20240422	2800	26.96	20231101	0.20	N	187420	500	114 억		189857	N	N	0	N	00	N
52	20240723	140903	57	100.00	KOSDAQ		제약	N	N	N	N		N	3610	-30	5	-0.82	44535985	12394	89.04	3640	3650	3565	4730	2550	3640	3593.35	0.83	0	-5690	3793	3716	3613	3536	3433	3755	3575	115	1090	500	2540	5	1	22941693	828	-28.65	3.82	12	0.05	-126.00	944.00	5270	20240422	-31.50	2800	20231101	28.93	5270	-31.50	20240422	3425	5.40	20240627	5270	-31.50	20240422	2800	28.93	20231101	0.20	N	187420	500	114 억		189857	N	N	0	N	00	N
53	20240723	130858	57	100.00	KOSDAQ		제약	N	N	N	N		N	3605	-35	5	-0.96	42517135	11835	85.02	3640	3650	3565	4730	2550	3640	3592.49	0.83	0	-5656	3793	3716	3613	3536	3433	3755	3575	115	1090	500	2540	5	1	22941693	827	-28.61	3.82	12	0.05	-126.00	944.00	5270	20240422	-31.59	2800	20231101	28.75	5270	-31.59	20240422	3425	5.26	20240627	5270	-31.59	20240422	2800	28.75	20231101	0.20	N	187420	500	114 억		189857	N	N	0	N	00	N
54	20240723	120904	57	100.00	KOSDAQ		제약	N	N	N	N		N	3585	-55	5	-1.51	34931780	9720	69.83	3640	3650	3565	4730	2550	3640	3593.80	0.83	0	-5167	3793	3716	3613	3536	3433	3755	3575	115	1090	500	2540	5	1	22941693	822	-28.45	3.80	12	0.04	-126.00	944.00	5270	20240422	-31.97	2800	20231101	28.04	5270	-31.97	20240422	3425	4.67	20240627	5270	-31.97	20240422	2800	28.04	20231101	0.20	N	187420	500	114 억		189857	N	N	0	N	00	N
55	20240723	110906	57	100.00	KOSDAQ		제약	N	N	N	N		N	3590	-50	5	-1.37	32845235	9136	65.63	3640	3650	3565	4730	2550	3640	3595.14	0.83	0	-4971	3793	3716	3613	3536	3433	3755	3575	115	1090	500	2540	5	1	22941693	824	-28.49	3.80	12	0.04	-126.00	944.00	5270	20240422	-31.88	2800	20231101	28.21	5270	-31.88	20240422	3425	4.82	20240627	5270	-31.88	20240422	2800	28.21	20231101	0.20	N	187420	500	114 억		189857	N	N	0	N	00	N
56	20240723	100902	57	100.00	KOSDAQ		제약	N	N	N	N		N	3615	-25	5	-0.69	19252600	5344	38.39	3640	3650	3565	4730	2550	3640	3602.66	0.83	0	-3650	3793	3716	3613	3536	3433	3755	3575	115	1090	500	2540	5	1	22941693	829	-28.69	3.83	12	0.02	-126.00	944.00	5270	20240422	-31.40	2800	20231101	29.11	5270	-31.40	20240422	3425	5.55	20240627	5270	-31.40	20240422	2800	29.11	20231101	0.20	N	187420	500	114 억		189857	N	N	0	N	00	N
57	20240723	090910	57	100.00	KOSDAQ		제약	N	N	N	N		N	3620	-20	5	-0.55	3155815	869	6.24	3640	3650	3595	4730	2550	3640	3631.55	0.83	0	-224	3793	3716	3613	3536	3433	3755	3575	115	1090	500	2540	5	1	22941693	830	-28.73	3.83	12	0.00	-126.00	944.00	5270	20240422	-31.31	2800	20231101	29.29	5270	-31.31	20240422	3425	5.69	20240627	5270	-31.31	20240422	2800	29.29	20231101	0.20	N	187420	500	114 억		189857	N	N	0	N	00	N
58	20240722	160855	57	100.00	KOSDAQ		제약	N	N	N	N		N	3640	10	2	0.28	49764655	13920	247.47	3630	3690	3510	4715	2545	3630	3575.05	0.84	0	-2657	3706	3667	3591	3552	3476	3687	3572	115	1085	500	2540	5	1	22941693	835	-28.89	3.86	12	0.06	-126.00	944.00	5270	20240422	-30.93	2800	20231101	30.00	5270	-30.93	20240422	3425	6.28	20240627	5270	-30.93	20240422	2800	30.00	20231101	0.20	N	187420	500	114 억		192514	N	N	0	N	00	N
59	20240722	150902	57	100.00	KOSDAQ		제약	N	N	N	N		N	3555	-75	5	-2.07	37477570	10503	186.72	3630	3650	3510	4715	2545	3630	3568.27	0.84	0	-1854	3706	3667	3591	3552	3476	3687	3572	115	1085	500	2540	5	1	22941693	816	-28.21	3.77	12	0.05	-126.00	944.00	5270	20240422	-32.54	2800	20231101	26.96	5270	-32.54	20240422	3425	3.80	20240627	5270	-32.54	20240422	2800	26.96	20231101	0.20	N	187420	500	114 억		192514	N	N	0	N	00	N
60	20240722	140909	57	100.00	KOSDAQ		제약	N	N	N	N		N	3570	-60	5	-1.65	32906215	9220	163.91	3630	3650	3510	4715	2545	3630	3569.00	0.84	0	-1777	3706	3667	3591	3552	3476	3687	3572	115	1085	500	2540	5	1	22941693	819	-28.33	3.78	12	0.04	-126.00	944.00	5270	20240422	-32.26	2800	20231101	27.50	5270	-32.26	20240422	3425	4.23	20240627	5270	-32.26	20240422	2800	27.50	20231101	0.20	N	187420	500	114 억		192514	N	N	0	N	00	N
61	20240722	130904	57	100.00	KOSDAQ		제약	N	N	N	N		N	3560	-70	5	-1.93	29009860	8123	144.41	3630	3650	3510	4715	2545	3630	3571.32	0.84	0	-1161	3706	3667	3591	3552	3476	3687	3572	115	1085	500	2540	5	1	22941693	817	-28.25	3.77	12	0.04	-126.00	944.00	5270	20240422	-32.45	2800	20231101	27.14	5270	-32.45	20240422	3425	3.94	20240627	5270	-32.45	20240422	2800	27.14	20231101	0.20	N	187420	500	114 억		192514	N	N	0	N	00	N
62	20240722	120901	57	100.00	KOSDAQ		제약	N	N	N	N		N	3575	-55	5	-1.52	17208400	4782	85.01	3630	3650	3560	4715	2545	3630	3598.58	0.84	0	-1351	3706	3667	3591	3552	3476	3687	3572	115	1085	500	2540	5	1	22941693	820	-28.37	3.79	12	0.02	-126.00	944.00	5270	20240422	-32.16	2800	20231101	27.68	5270	-32.16	20240422	3425	4.38	20240627	5270	-32.16	20240422	2800	27.68	20231101	0.20	N	187420	500	114 억		192514	N	N	0	N	00	N
63	20240722	110900	57	100.00	KOSDAQ		제약	N	N	N	N		N	3580	-50	5	-1.38	17093925	4750	84.44	3630	3650	3560	4715	2545	3630	3598.72	0.84	0	-1334	3706	3667	3591	3552	3476	3687	3572	115	1085	500	2540	5	1	22941693	821	-28.41	3.79	12	0.02	-126.00	944.00	5270	20240422	-32.07	2800	20231101	27.86	5270	-32.07	20240422	3425	4.53	20240627	5270	-32.07	20240422	2800	27.86	20231101	0.20	N	187420	500	114 억		192514	N	N	0	N	00	N
64	20240722	100901	57	100.00	KOSDAQ		제약	N	N	N	N		N	3605	-25	5	-0.69	8875550	2456	43.66	3630	3650	3565	4715	2545	3630	3613.82	0.84	0	-745	3706	3667	3591	3552	3476	3687	3572	115	1085	500	2540	5	1	22941693	827	-28.61	3.82	12	0.01	-126.00	944.00	5270	20240422	-31.59	2800	20231101	28.75	5270	-31.59	20240422	3425	5.26	20240627	5270	-31.59	20240422	2800	28.75	20231101	0.20	N	187420	500	114 억		192514	N	N	0	N	00	N
65	20240722	090903	57	100.00	KOSDAQ		제약	N	N	N	N		N	3625	-5	5	-0.14	5283610	1458	25.92	3630	3650	3600	4715	2545	3630	3623.88	0.84	0	-242	3706	3667	3591	3552	3476	3687	3572	115	1085	500	2540	5	1	22941693	832	-28.77	3.84	12	0.01	-126.00	944.00	5270	20240422	-31.21	2800	20231101	29.46	5270	-31.21	20240422	3425	5.84	20240627	5270	-31.21	20240422	2800	29.46	20231101	0.20	N	187420	500	114 억		192514	N	N	0	N	00	N
66	20240719	160838	57	100.00	KOSDAQ		제약	N	N	N	N		N	3630	50	2	1.40	19992155	5597	8.56	3545	3630	3515	4650	2510	3580	3571.90	0.84	0	-881	3800	3690	3600	3490	3400	3645	3445	115	1070	500	2500	5	1	22941693	833	-28.81	3.85	12	0.02	-126.00	944.00	5270	20240422	-31.12	2800	20231101	29.64	5270	-31.12	20240422	3425	5.99	20240627	5270	-31.12	20240422	2800	29.64	20231101	0.20	N	187420	500	114 억		193386	N	N	0	N	00	N
67	20240719	150848	57	100.00	KOSDAQ		제약	N	N	N	N		N	3605	25	2	0.70	18638280	5224	7.99	3545	3605	3515	4650	2510	3580	3567.75	0.84	0	-716	3800	3690	3600	3490	3400	3645	3445	115	1070	500	2500	5	1	22941693	827	-28.61	3.82	12	0.02	-126.00	944.00	5270	20240422	-31.59	2800	20231101	28.75	5270	-31.59	20240422	3425	5.26	20240627	5270	-31.59	20240422	2800	28.75	20231101	0.20	N	187420	500	114 억		193386	N	N	0	N	00	N
68	20240719	140850	57	100.00	KOSDAQ		제약	N	N	N	N		N	3570	-10	5	-0.28	10567135	2966	4.54	3545	3580	3515	4650	2510	3580	3562.59	0.84	0	-902	3800	3690	3600	3490	3400	3645	3445	115	1070	500	2500	5	1	22941693	819	-28.33	3.78	12	0.01	-126.00	944.00	5270	20240422	-32.26	2800	20231101	27.50	5270	-32.26	20240422	3425	4.23	20240627	5270	-32.26	20240422	2800	27.50	20231101	0.20	N	187420	500	114 억		193386	N	N	0	N	00	N
69	20240719	130841	57	100.00	KOSDAQ		제약	N	N	N	N		N	3570	-10	5	-0.28	7898650	2218	3.39	3545	3580	3515	4650	2510	3580	3560.91	0.84	0	-384	3800	3690	3600	3490	3400	3645	3445	115	1070	500	2500	5	1	22941693	819	-28.33	3.78	12	0.01	-126.00	944.00	5270	20240422	-32.26	2800	20231101	27.50	5270	-32.26	20240422	3425	4.23	20240627	5270	-32.26	20240422	2800	27.50	20231101	0.20	N	187420	500	114 억		193386	N	N	0	N	00	N
70	20240719	120843	57	100.00	KOSDAQ		제약	N	N	N	N		N	3575	-5	5	-0.14	7816435	2195	3.36	3545	3580	3515	4650	2510	3580	3560.76	0.84	0	-384	3800	3690	3600	3490	3400	3645	3445	115	1070	500	2500	5	1	22941693	820	-28.37	3.79	12	0.01	-126.00	944.00	5270	20240422	-32.16	2800	20231101	27.68	5270	-32.16	20240422	3425	4.38	20240627	5270	-32.16	20240422	2800	27.68	20231101	0.20	N	187420	500	114 억		193386	N	N	0	N	00	N
71	20240719	110849	57	100.00	KOSDAQ		제약	N	N	N	N		N	3580	0	3	0.00	6033220	1695	2.59	3545	3580	3515	4650	2510	3580	3559.06	0.84	0	-92	3800	3690	3600	3490	3400	3645	3445	115	1070	500	2500	5	1	22941693	821	-28.41	3.79	12	0.01	-126.00	944.00	5270	20240422	-32.07	2800	20231101	27.86	5270	-32.07	20240422	3425	4.53	20240627	5270	-32.07	20240422	2800	27.86	20231101	0.20	N	187420	500	114 억		193386	N	N	0	N	00	N
72	20240719	100811	57	100.00	KOSDAQ		제약	N	N	N	N		N	3565	-15	5	-0.42	3887800	1095	1.68	3545	3580	3515	4650	2510	3580	3549.70	0.84	0	-69	3800	3690	3600	3490	3400	3645	3445	115	1070	500	2500	5	1	22941693	818	-28.29	3.78	12	0.00	-126.00	944.00	5270	20240422	-32.35	2800	20231101	27.32	5270	-32.35	20240422	3425	4.09	20240627	5270	-32.35	20240422	2800	27.32	20231101	0.20	N	187420	500	114 억		193386	N	N	0	N	00	N
73	20240719	090855	57	100.00	KOSDAQ		제약	N	N	N	N		N	3580	0	3	0.00	568985	160	0.24	3545	3580	3545	4650	2510	3580	3550.88	0.84	0	103	3800	3690	3600	3490	3400	3645	3445	115	1070	500	2500	5	1	22941693	821	-28.41	3.79	12	0.00	-126.00	944.00	5270	20240422	-32.07	2800	20231101	27.86	5270	-32.07	20240422	3425	4.53	20240627	5270	-32.07	20240422	2800	27.86	20231101	0.20	N	187420	500	114 억		193386	N	N	0	N	00	N
74	20240718	160833	57	100.00	KOSDAQ		제약	N	N	N	N		N	3580	-55	5	-1.51	230877955	65359	194.39	3710	3710	3510	4725	2545	3635	3532.46	0.86	0	-4762	3741	3687	3626	3572	3511	3715	3600	115	1090	500	2540	5	1	22929616	821	-28.41	3.79	12	0.29	-126.00	944.00	5270	20240422	-32.07	2800	20231101	27.86	5270	-32.07	20240422	3425	4.53	20240627	5270	-32.07	20240422	2800	27.86	20231101	0.20	N	187420	500	114 억		198113	N	N	0	N	00	N
75	20240718	150842	57	100.00	KOSDAQ		제약	N	N	N	N		N	3605	-30	5	-0.83	184998890	52351	155.70	3710	3710	3510	4725	2545	3635	3533.82	0.86	0	-4290	3741	3687	3626	3572	3511	3715	3600	115	1090	500	2540	5	1	22929616	827	-28.61	3.82	12	0.23	-126.00	944.00	5270	20240422	-31.59	2800	20231101	28.75	5270	-31.59	20240422	3425	5.26	20240627	5270	-31.59	20240422	2800	28.75	20231101	0.20	N	187420	500	114 억		198113	N	N	0	N	00	N
76	20240718	140835	57	100.00	KOSDAQ		제약	N	N	N	N		N	3565	-70	5	-1.93	177294075	50190	149.28	3710	3710	3510	4725	2545	3635	3532.46	0.86	0	-3600	3741	3687	3626	3572	3511	3715	3600	115	1090	500	2540	5	1	22929616	817	-28.29	3.78	12	0.22	-126.00	944.00	5270	20240422	-32.35	2800	20231101	27.32	5270	-32.35	20240422	3425	4.09	20240627	5270	-32.35	20240422	2800	27.32	20231101	0.20	N	187420	500	114 억		198113	N	N	0	N	00	N
77	20240718	130837	57	100.00	KOSDAQ		제약	N	N	N	N		N	3590	-45	5	-1.24	173360540	49089	146.00	3710	3710	3510	4725	2545	3635	3531.56	0.86	0	-3166	3741	3687	3626	3572	3511	3715	3600	115	1090	500	2540	5	1	22929616	823	-28.49	3.80	12	0.21	-126.00	944.00	5270	20240422	-31.88	2800	20231101	28.21	5270	-31.88	20240422	3425	4.82	20240627	5270	-31.88	20240422	2800	28.21	20231101	0.20	N	187420	500	114 억		198113	N	N	0	N	00	N
78	20240718	120837	57	100.00	KOSDAQ		제약	N	N	N	N		N	3565	-70	5	-1.93	162508930	46065	137.01	3710	3710	3510	4725	2545	3635	3527.82	0.86	0	-1238	3741	3687	3626	3572	3511	3715	3600	115	1090	500	2540	5	1	22929616	817	-28.29	3.78	12	0.20	-126.00	944.00	5270	20240422	-32.35	2800	20231101	27.32	5270	-32.35	20240422	3425	4.09	20240627	5270	-32.35	20240422	2800	27.32	20231101	0.20	N	187420	500	114 억		198113	N	N	0	N	00	N
79	20240718	110843	57	100.00	KOSDAQ		제약	N	N	N	N		N	3555	-80	5	-2.20	159666545	45267	134.64	3710	3710	3510	4725	2545	3635	3527.22	0.86	0	-1235	3741	3687	3626	3572	3511	3715	3600	115	1090	500	2540	5	1	22929616	815	-28.21	3.77	12	0.20	-126.00	944.00	5270	20240422	-32.54	2800	20231101	26.96	5270	-32.54	20240422	3425	3.80	20240627	5270	-32.54	20240422	2800	26.96	20231101	0.20	N	187420	500	114 억		198113	N	N	0	N	00	N
80	20240718	100843	57	100.00	KOSDAQ		제약	N	N	N	N		N	3550	-85	5	-2.34	155814815	44184	131.41	3710	3710	3510	4725	2545	3635	3526.50	0.86	0	-888	3741	3687	3626	3572	3511	3715	3600	115	1090	500	2540	5	1	22929616	814	-28.17	3.76	12	0.19	-126.00	944.00	5270	20240422	-32.64	2800	20231101	26.79	5270	-32.64	20240422	3425	3.65	20240627	5270	-32.64	20240422	2800	26.79	20231101	0.20	N	187420	500	114 억		198113	N	N	0	N	00	N
81	20240718	090843	57	100.00	KOSDAQ		제약	N	N	N	N		N	3590	-45	5	-1.24	7598360	2109	6.27	3710	3710	3560	4725	2545	3635	3602.83	0.86	0	-1241	3741	3687	3626	3572	3511	3715	3600	115	1090	500	2540	5	1	22929616	823	-28.49	3.80	12	0.01	-126.00	944.00	5270	20240422	-31.88	2800	20231101	28.21	5270	-31.88	20240422	3425	4.82	20240627	5270	-31.88	20240422	2800	28.21	20231101	0.20	N	187420	500	114 억		198113	N	N	0	N	00	N
82	20240717	160919	57	100.00	KOSDAQ		제약	N	N	N	N		N	3635	30	2	0.83	120872015	33596	335.62	3565	3680	3565	4685	2525	3605	3597.81	0.84	0	4955	3758	3681	3643	3566	3528	3662	3547	115	1080	500	2520	5	1	22929616	833	-28.85	3.85	12	0.15	-126.00	944.00	5270	20240422	-31.02	2800	20231101	29.82	5270	-31.02	20240422	3425	6.13	20240627	5270	-31.02	20240422	2800	29.82	20231101	0.20	N	187420	500	114 억		193130	N	N	0	N	00	N
83	20240717	150924	57	100.00	KOSDAQ		제약	N	N	N	N		N	3595	-10	5	-0.28	118731110	33006	329.73	3565	3680	3565	4685	2525	3605	3597.26	0.84	0	4973	3758	3681	3643	3566	3528	3662	3547	115	1080	500	2520	5	1	22929616	824	-28.53	3.81	12	0.14	-126.00	944.00	5270	20240422	-31.78	2800	20231101	28.39	5270	-31.78	20240422	3425	4.96	20240627	5270	-31.78	20240422	2800	28.39	20231101	0.20	N	187420	500	114 억		193130	N	N	0	N	00	N
84	20240717	140921	57	100.00	KOSDAQ		제약	N	N	N	N		N	3615	10	2	0.28	83110030	23103	230.80	3565	3680	3565	4685	2525	3605	3597.37	0.84	0	3098	3758	3681	3643	3566	3528	3662	3547	115	1080	500	2520	5	1	22929616	829	-28.69	3.83	12	0.10	-126.00	944.00	5270	20240422	-31.40	2800	20231101	29.11	5270	-31.40	20240422	3425	5.55	20240627	5270	-31.40	20240422	2800	29.11	20231101	0.20	N	187420	500	114 억		193130	N	N	0	N	00	N
85	20240717	130919	57	100.00	KOSDAQ		제약	N	N	N	N		N	3610	5	2	0.14	78858650	21924	219.02	3565	3680	3565	4685	2525	3605	3596.91	0.84	0	3024	3758	3681	3643	3566	3528	3662	3547	115	1080	500	2520	5	1	22929616	828	-28.65	3.82	12	0.10	-126.00	944.00	5270	20240422	-31.50	2800	20231101	28.93	5270	-31.50	20240422	3425	5.40	20240627	5270	-31.50	20240422	2800	28.93	20231101	0.20	N	187420	500	114 억		193130	N	N	0	N	00	N
86	20240717	120921	57	100.00	KOSDAQ		제약	N	N	N	N		N	3615	10	2	0.28	76502980	21272	212.51	3565	3680	3565	4685	2525	3605	3596.42	0.84	0	2960	3758	3681	3643	3566	3528	3662	3547	115	1080	500	2520	5	1	22929616	829	-28.69	3.83	12	0.09	-126.00	944.00	5270	20240422	-31.40	2800	20231101	29.11	5270	-31.40	20240422	3425	5.55	20240627	5270	-31.40	20240422	2800	29.11	20231101	0.20	N	187420	500	114 억		193130	N	N	0	N	00	N
87	20240717	110921	57	100.00	KOSDAQ		제약	N	N	N	N		N	3615	10	2	0.28	75681580	21045	210.24	3565	3680	3565	4685	2525	3605	3596.18	0.84	0	2988	3758	3681	3643	3566	3528	3662	3547	115	1080	500	2520	5	1	22929616	829	-28.69	3.83	12	0.09	-126.00	944.00	5270	20240422	-31.40	2800	20231101	29.11	5270	-31.40	20240422	3425	5.55	20240627	5270	-31.40	20240422	2800	29.11	20231101	0.20	N	187420	500	114 억		193130	N	N	0	N	00	N
88	20240717	100921	57	100.00	KOSDAQ		제약	N	N	N	N		N	3600	-5	5	-0.14	65744460	18285	182.67	3565	3680	3565	4685	2525	3605	3595.54	0.84	0	3493	3758	3681	3643	3566	3528	3662	3547	115	1080	500	2520	5	1	22929616	825	-28.57	3.81	12	0.08	-126.00	944.00	5270	20240422	-31.69	2800	20231101	28.57	5270	-31.69	20240422	3425	5.11	20240627	5270	-31.69	20240422	2800	28.57	20231101	0.20	N	187420	500	114 억		193130	N	N	0	N	00	N
89	20240717	090732	57	100.00	KOSDAQ		제약	N	N	N	N		N	3600	-5	5	-0.14	8992945	2507	25.04	3565	3640	3565	4685	2525	3605	3587.13	0.84	0	2023	3758	3681	3643	3566	3528	3662	3547	115	1080	500	2520	5	1	22929616	825	-28.57	3.81	12	0.01	-126.00	944.00	5270	20240422	-31.69	2800	20231101	28.57	5270	-31.69	20240422	3425	5.11	20240627	5270	-31.69	20240422	2800	28.57	20231101	0.20	N	187420	500	114 억		193130	N	N	0	N	00	N
90	20240716	160923	57	100.00	KOSDAQ		제약	N	N	N	N		N	3605	-85	5	-2.30	36455805	10006	82.56	3695	3720	3605	4795	2585	3690	3643.53	0.86	0	-3494	3760	3725	3680	3645	3600	3742	3662	115	1105	500	2580	5	1	22929616	827	-28.61	3.82	12	0.04	-126.00	944.00	5270	20240422	-31.59	2800	20231101	28.75	5270	-31.59	20240422	3425	5.26	20240627	5270	-31.59	20240422	2800	28.75	20231101	0.20	N	187420	500	114 억		196624	N	N	0	N	00	N
91	20240716	150931	57	100.00	KOSDAQ		제약	N	N	N	N		N	3655	-35	5	-0.95	27428010	7503	61.91	3695	3720	3625	4795	2585	3690	3655.61	0.86	0	-3241	3760	3725	3680	3645	3600	3742	3662	115	1105	500	2580	5	1	22929616	838	-29.01	3.87	12	0.03	-126.00	944.00	5270	20240422	-30.65	2800	20231101	30.54	5270	-30.65	20240422	3425	6.72	20240627	5270	-30.65	20240422	2800	30.54	20231101	0.20	N	187420	500	114 억		196624	N	N	0	N	00	N
92	20240716	140929	57	100.00	KOSDAQ		제약	N	N	N	N		N	3670	-20	5	-0.54	23233030	6359	52.47	3695	3720	3625	4795	2585	3690	3653.57	0.86	0	-2316	3760	3725	3680	3645	3600	3742	3662	115	1105	500	2580	5	1	22929616	842	-29.13	3.89	12	0.03	-126.00	944.00	5270	20240422	-30.36	2800	20231101	31.07	5270	-30.36	20240422	3425	7.15	20240627	5270	-30.36	20240422	2800	31.07	20231101	0.20	N	187420	500	114 억		196624	N	N	0	N	00	N
93	20240716	130928	57	100.00	KOSDAQ		제약	N	N	N	N		N	3665	-25	5	-0.68	22095275	6049	49.91	3695	3720	3625	4795	2585	3690	3652.72	0.86	0	-2203	3760	3725	3680	3645	3600	3742	3662	115	1105	500	2580	5	1	22929616	840	-29.09	3.88	12	0.03	-126.00	944.00	5270	20240422	-30.46	2800	20231101	30.89	5270	-30.46	20240422	3425	7.01	20240627	5270	-30.46	20240422	2800	30.89	20231101	0.20	N	187420	500	114 억		196624	N	N	0	N	00	N
94	20240716	120926	57	100.00	KOSDAQ		제약	N	N	N	N		N	3635	-55	5	-1.49	16444625	4496	37.10	3695	3720	3630	4795	2585	3690	3657.61	0.86	0	-1931	3760	3725	3680	3645	3600	3742	3662	115	1105	500	2580	5	1	22929616	833	-28.85	3.85	12	0.02	-126.00	944.00	5270	20240422	-31.02	2800	20231101	29.82	5270	-31.02	20240422	3425	6.13	20240627	5270	-31.02	20240422	2800	29.82	20231101	0.20	N	187420	500	114 억		196624	N	N	0	N	00	N
95	20240716	110926	57	100.00	KOSDAQ		제약	N	N	N	N		N	3640	-50	5	-1.36	14130830	3860	31.85	3695	3720	3640	4795	2585	3690	3660.84	0.86	0	-1928	3760	3725	3680	3645	3600	3742	3662	115	1105	500	2580	5	1	22929616	835	-28.89	3.86	12	0.02	-126.00	944.00	5270	20240422	-30.93	2800	20231101	30.00	5270	-30.93	20240422	3425	6.28	20240627	5270	-30.93	20240422	2800	30.00	20231101	0.20	N	187420	500	114 억		196624	N	N	0	N	00	N
96	20240716	100928	57	100.00	KOSDAQ		제약	N	N	N	N		N	3660	-30	5	-0.81	5033360	1371	11.31	3695	3720	3645	4795	2585	3690	3671.31	0.86	0	-987	3760	3725	3680	3645	3600	3742	3662	115	1105	500	2580	5	1	22929616	839	-29.05	3.88	12	0.01	-126.00	944.00	5270	20240422	-30.55	2800	20231101	30.71	5270	-30.55	20240422	3425	6.86	20240627	5270	-30.55	20240422	2800	30.71	20231101	0.20	N	187420	500	114 억		196624	N	N	0	N	00	N
97	20240716	090926	57	100.00	KOSDAQ		제약	N	N	N	N		N	3675	-15	5	-0.41	1743295	474	3.91	3695	3720	3645	4795	2585	3690	3677.84	0.86	0	-399	3760	3725	3680	3645	3600	3742	3662	115	1105	500	2580	5	1	22929616	843	-29.17	3.89	12	0.00	-126.00	944.00	5270	20240422	-30.27	2800	20231101	31.25	5270	-30.27	20240422	3425	7.30	20240627	5270	-30.27	20240422	2800	31.25	20231101	0.20	N	187420	500	114 억		196624	N	N	0	N	00	N
98	20240715	160912	57	100.00	KOSDAQ		제약	N	N	N	N		N	3690	50	2	1.37	44291355	12119	61.66	3640	3715	3635	4730	2550	3640	3654.70	0.85	0	1380	3760	3700	3640	3580	3520	3730	3610	115	1090	500	2540	5	1	22929616	846	-29.29	3.91	12	0.05	-126.00	944.00	5270	20240422	-29.98	2800	20231101	31.79	5270	-29.98	20240422	3425	7.74	20240627	5270	-29.98	20240422	2800	31.79	20231101	0.20	N	187420	500	114 억		195300	N	N	0	N	00	N
99	20240715	150919	57	100.00	KOSDAQ		제약	N	N	N	N		N	3685	45	2	1.24	42399730	11605	59.04	3640	3715	3635	4730	2550	3640	3653.57	0.85	0	1528	3760	3700	3640	3580	3520	3730	3610	115	1090	500	2540	5	1	22929616	845	-29.25	3.90	12	0.05	-126.00	944.00	5270	20240422	-30.08	2800	20231101	31.61	5270	-30.08	20240422	3425	7.59	20240627	5270	-30.08	20240422	2800	31.61	20231101	0.20	N	187420	500	114 억		195300	N	N	0	N	00	N
100	20240715	140916	57	100.00	KOSDAQ		제약	N	N	N	N		N	3670	30	2	0.82	39947360	10937	55.64	3640	3715	3635	4730	2550	3640	3652.50	0.85	0	1612	3760	3700	3640	3580	3520	3730	3610	115	1090	500	2540	5	1	22929616	842	-29.13	3.89	12	0.05	-126.00	944.00	5270	20240422	-30.36	2800	20231101	31.07	5270	-30.36	20240422	3425	7.15	20240627	5270	-30.36	20240422	2800	31.07	20231101	0.20	N	187420	500	114 억		195300	N	N	0	N	00	N
101	20240715	130918	57	100.00	KOSDAQ		제약	N	N	N	N		N	3675	35	2	0.96	39230795	10742	54.65	3640	3715	3635	4730	2550	3640	3652.09	0.85	0	1619	3760	3700	3640	3580	3520	3730	3610	115	1090	500	2540	5	1	22929616	843	-29.17	3.89	12	0.05	-126.00	944.00	5270	20240422	-30.27	2800	20231101	31.25	5270	-30.27	20240422	3425	7.30	20240627	5270	-30.27	20240422	2800	31.25	20231101	0.20	N	187420	500	114 억		195300	N	N	0	N	00	N
102	20240715	120917	57	100.00	KOSDAQ		제약	N	N	N	N		N	3660	20	2	0.55	30921065	8484	43.16	3640	3670	3635	4730	2550	3640	3644.63	0.85	0	884	3760	3700	3640	3580	3520	3730	3610	115	1090	500	2540	5	1	22929616	839	-29.05	3.88	12	0.04	-126.00	944.00	5270	20240422	-30.55	2800	20231101	30.71	5270	-30.55	20240422	3425	6.86	20240627	5270	-30.55	20240422	2800	30.71	20231101	0.20	N	187420	500	114 억		195300	N	N	0	N	00	N
103	20240715	110917	57	100.00	KOSDAQ		제약	N	N	N	N		N	3660	20	2	0.55	29596460	8122	41.32	3640	3670	3635	4730	2550	3640	3643.99	0.85	0	838	3760	3700	3640	3580	3520	3730	3610	115	1090	500	2540	5	1	22929616	839	-29.05	3.88	12	0.04	-126.00	944.00	5270	20240422	-30.55	2800	20231101	30.71	5270	-30.55	20240422	3425	6.86	20240627	5270	-30.55	20240422	2800	30.71	20231101	0.20	N	187420	500	114 억		195300	N	N	0	N	00	N
104	20240715	100917	57	100.00	KOSDAQ		제약	N	N	N	N		N	3635	-5	5	-0.14	14364250	3944	20.07	3640	3650	3635	4730	2550	3640	3642.05	0.85	0	665	3760	3700	3640	3580	3520	3730	3610	115	1090	500	2540	5	1	22929616	833	-28.85	3.85	12	0.02	-126.00	944.00	5270	20240422	-31.02	2800	20231101	29.82	5270	-31.02	20240422	3425	6.13	20240627	5270	-31.02	20240422	2800	29.82	20231101	0.20	N	187420	500	114 억		195300	N	N	0	N	00	N
105	20240715	090918	57	100.00	KOSDAQ		제약	N	N	N	N		N	3640	0	3	0.00	7216755	1980	10.07	3640	3650	3640	4730	2550	3640	3644.83	0.85	0	620	3760	3700	3640	3580	3520	3730	3610	115	1090	500	2540	5	1	22929616	835	-28.89	3.86	12	0.01	-126.00	944.00	5270	20240422	-30.93	2800	20231101	30.00	5270	-30.93	20240422	3425	6.28	20240627	5270	-30.93	20240422	2800	30.00	20231101	0.20	N	187420	500	114 억		195300	N	N	0	N	00	N
106	20240712	160909	57	100.00	KOSDAQ		제약	N	N	N	N		N	3640	10	2	0.28	70860245	19651	166.62	3635	3700	3580	4715	2545	3630	3605.94	0.86	0	-908	3740	3685	3600	3545	3460	3712	3572	115	1085	500	2540	5	1	22929616	835	-28.89	3.86	12	0.09	-126.00	944.00	5270	20240422	-30.93	2800	20231101	30.00	5270	-30.93	20240422	3425	6.28	20240627	5270	-30.93	20240422	2800	30.00	20231101	0.20	N	187420	500	114 억		196194	N	N	0	N	00	N
107	20240712	150916	57	100.00	KOSDAQ		제약	N	N	N	N		N	3620	-10	5	-0.28	69573630	19297	163.62	3635	3700	3580	4715	2545	3630	3605.41	0.86	0	-802	3740	3685	3600	3545	3460	3712	3572	115	1085	500	2540	5	1	22929616	830	-28.73	3.83	12	0.08	-126.00	944.00	5270	20240422	-31.31	2800	20231101	29.29	5270	-31.31	20240422	3425	5.69	20240627	5270	-31.31	20240422	2800	29.29	20231101	0.20	N	187420	500	114 억		196194	N	N	0	N	00	N
108	20240712	140919	57	100.00	KOSDAQ		제약	N	N	N	N		N	3615	-15	5	-0.41	67489105	18721	158.73	3635	3700	3580	4715	2545	3630	3604.99	0.86	0	-566	3740	3685	3600	3545	3460	3712	3572	115	1085	500	2540	5	1	22929616	829	-28.69	3.83	12	0.08	-126.00	944.00	5270	20240422	-31.40	2800	20231101	29.11	5270	-31.40	20240422	3425	5.55	20240627	5270	-31.40	20240422	2800	29.11	20231101	0.20	N	187420	500	114 억		196194	N	N	0	N	00	N
109	20240712	130913	57	100.00	KOSDAQ		제약	N	N	N	N		N	3640	10	2	0.28	26852290	7389	62.65	3635	3700	3580	4715	2545	3630	3634.09	0.86	0	44	3740	3685	3600	3545	3460	3712	3572	115	1085	500	2540	5	1	22929616	835	-28.89	3.86	12	0.03	-126.00	944.00	5270	20240422	-30.93	2800	20231101	30.00	5270	-30.93	20240422	3425	6.28	20240627	5270	-30.93	20240422	2800	30.00	20231101	0.20	N	187420	500	114 억		196194	N	N	0	N	00	N
110	20240712	120914	57	100.00	KOSDAQ		제약	N	N	N	N		N	3625	-5	5	-0.14	24646310	6778	57.47	3635	3700	3580	4715	2545	3630	3636.22	0.86	0	208	3740	3685	3600	3545	3460	3712	3572	115	1085	500	2540	5	1	22929616	831	-28.77	3.84	12	0.03	-126.00	944.00	5270	20240422	-31.21	2800	20231101	29.46	5270	-31.21	20240422	3425	5.84	20240627	5270	-31.21	20240422	2800	29.46	20231101	0.20	N	187420	500	114 억		196194	N	N	0	N	00	N
111	20240712	110911	57	100.00	KOSDAQ		제약	N	N	N	N		N	3615	-15	5	-0.41	23895390	6571	55.71	3635	3700	3580	4715	2545	3630	3636.49	0.86	0	368	3740	3685	3600	3545	3460	3712	3572	115	1085	500	2540	5	1	22929616	829	-28.69	3.83	12	0.03	-126.00	944.00	5270	20240422	-31.40	2800	20231101	29.11	5270	-31.40	20240422	3425	5.55	20240627	5270	-31.40	20240422	2800	29.11	20231101	0.20	N	187420	500	114 억		196194	N	N	0	N	00	N
112	20240712	100913	57	100.00	KOSDAQ		제약	N	N	N	N		N	3580	-50	5	-1.38	18754155	5147	43.64	3635	3700	3580	4715	2545	3630	3643.71	0.86	0	-494	3740	3685	3600	3545	3460	3712	3572	115	1085	500	2540	5	1	22929616	821	-28.41	3.79	12	0.02	-126.00	944.00	5270	20240422	-32.07	2800	20231101	27.86	5270	-32.07	20240422	3425	4.53	20240627	5270	-32.07	20240422	2800	27.86	20231101	0.20	N	187420	500	114 억		196194	N	N	0	N	00	N
113	20240712	090910	57	100.00	KOSDAQ		제약	N	N	N	N		N	3675	45	2	1.24	10669080	2919	24.75	3635	3700	3605	4715	2545	3630	3655.05	0.86	0	-175	3740	3685	3600	3545	3460	3712	3572	115	1085	500	2540	5	1	22929616	843	-29.17	3.89	12	0.01	-126.00	944.00	5270	20240422	-30.27	2800	20231101	31.25	5270	-30.27	20240422	3425	7.30	20240627	5270	-30.27	20240422	2800	31.25	20231101	0.20	N	187420	500	114 억		196194	N	N	0	N	00	N
114	20240711	160906	57	100.00	KOSDAQ		제약	N	N	N	N		N	3630	10	2	0.28	42390220	11794	61.21	3615	3655	3515	4705	2535	3620	3594.22	0.86	0	-1241	3706	3662	3606	3562	3506	3685	3585	115	1085	500	2530	5	1	22929616	832	-28.81	3.85	12	0.05	-126.00	944.00	5270	20240422	-31.12	2800	20231101	29.64	5270	-31.12	20240422	3425	5.99	20240627	5270	-31.12	20240422	2800	29.64	20231101	0.20	N	187420	500	114 억		197424	N	N	0	N	00	N
115	20240711	150913	57	100.00	KOSDAQ		제약	N	N	N	N		N	3630	10	2	0.28	42089100	11711	60.78	3615	3655	3515	4705	2535	3620	3593.98	0.86	0	-1211	3706	3662	3606	3562	3506	3685	3585	115	1085	500	2530	5	1	22929616	832	-28.81	3.85	12	0.05	-126.00	944.00	5270	20240422	-31.12	2800	20231101	29.64	5270	-31.12	20240422	3425	5.99	20240627	5270	-31.12	20240422	2800	29.64	20231101	0.20	N	187420	500	114 억		197424	N	N	0	N	00	N
116	20240711	140913	57	100.00	KOSDAQ		제약	N	N	N	N		N	3640	20	2	0.55	37778755	10521	54.60	3615	3645	3515	4705	2535	3620	3590.80	0.86	0	-1159	3706	3662	3606	3562	3506	3685	3585	115	1085	500	2530	5	1	22929616	835	-28.89	3.86	12	0.05	-126.00	944.00	5270	20240422	-30.93	2800	20231101	30.00	5270	-30.93	20240422	3425	6.28	20240627	5270	-30.93	20240422	2800	30.00	20231101	0.20	N	187420	500	114 억		197424	N	N	0	N	00	N
117	20240711	130911	57	100.00	KOSDAQ		제약	N	N	N	N		N	3595	-25	5	-0.69	27917405	7790	40.43	3615	3645	3515	4705	2535	3620	3583.75	0.86	0	-456	3706	3662	3606	3562	3506	3685	3585	115	1085	500	2530	5	1	22929616	824	-28.53	3.81	12	0.03	-126.00	944.00	5270	20240422	-31.78	2800	20231101	28.39	5270	-31.78	20240422	3425	4.96	20240627	5270	-31.78	20240422	2800	28.39	20231101	0.20	N	187420	500	114 억		197424	N	N	0	N	00	N
118	20240711	120911	57	100.00	KOSDAQ		제약	N	N	N	N		N	3600	-20	5	-0.55	24898320	6944	36.04	3615	3645	3515	4705	2535	3620	3585.59	0.86	0	-415	3706	3662	3606	3562	3506	3685	3585	115	1085	500	2530	5	1	22929616	825	-28.57	3.81	12	0.03	-126.00	944.00	5270	20240422	-31.69	2800	20231101	28.57	5270	-31.69	20240422	3425	5.11	20240627	5270	-31.69	20240422	2800	28.57	20231101	0.20	N	187420	500	114 억		197424	N	N	0	N	00	N
119	20240711	110907	57	100.00	KOSDAQ		제약	N	N	N	N		N	3600	-20	5	-0.55	11035300	3065	15.91	3615	3645	3515	4705	2535	3620	3600.42	0.86	0	-20	3706	3662	3606	3562	3506	3685	3585	115	1085	500	2530	5	1	22929616	825	-28.57	3.81	12	0.01	-126.00	944.00	5270	20240422	-31.69	2800	20231101	28.57	5270	-31.69	20240422	3425	5.11	20240627	5270	-31.69	20240422	2800	28.57	20231101	0.20	N	187420	500	114 억		197424	N	N	0	N	00	N
120	20240711	100909	57	100.00	KOSDAQ		제약	N	N	N	N		N	3625	5	2	0.14	9653650	2683	13.92	3615	3645	3515	4705	2535	3620	3598.08	0.86	0	15	3706	3662	3606	3562	3506	3685	3585	115	1085	500	2530	5	1	22929616	831	-28.77	3.84	12	0.01	-126.00	944.00	5270	20240422	-31.21	2800	20231101	29.46	5270	-31.21	20240422	3425	5.84	20240627	5270	-31.21	20240422	2800	29.46	20231101	0.20	N	187420	500	114 억		197424	N	N	0	N	00	N
121	20240711	090907	57	100.00	KOSDAQ		제약	N	N	N	N		N	3590	-30	5	-0.83	5420440	1511	7.84	3615	3645	3515	4705	2535	3620	3587.32	0.86	0	-64	3706	3662	3606	3562	3506	3685	3585	115	1085	500	2530	5	1	22929616	823	-28.49	3.80	12	0.01	-126.00	944.00	5270	20240422	-31.88	2800	20231101	28.21	5270	-31.88	20240422	3425	4.82	20240627	5270	-31.88	20240422	2800	28.21	20231101	0.20	N	187420	500	114 억		197424	N	N	0	N	00	N
122	20240710	160904	57	100.00	KOSDAQ		제약	N	N	N	N		N	3620	10	2	0.28	69467185	19268	347.30	3580	3650	3550	4690	2530	3610	3605.31	0.85	0	3039	3690	3650	3605	3565	3520	3670	3585	115	1080	500	2520	5	1	22929616	830	-28.73	3.83	12	0.08	-126.00	944.00	5270	20240422	-31.31	2800	20231101	29.29	5270	-31.31	20240422	3425	5.69	20240627	5270	-31.31	20240422	2800	29.29	20231101	0.20	N	187420	500	114 억		194385	N	N	0	N	00	N
123	20240710	150907	57	100.00	KOSDAQ		제약	N	N	N	N		N	3615	5	2	0.14	58545115	16239	292.70	3580	3650	3550	4690	2530	3610	3605.22	0.85	0	597	3690	3650	3605	3565	3520	3670	3585	115	1080	500	2520	5	1	22929616	829	-28.69	3.83	12	0.07	-126.00	944.00	5270	20240422	-31.40	2800	20231101	29.11	5270	-31.40	20240422	3425	5.55	20240627	5270	-31.40	20240422	2800	29.11	20231101	0.20	N	187420	500	114 억		194385	N	N	0	N	00	N
124	20240710	140906	57	100.00	KOSDAQ		제약	N	N	N	N		N	3645	35	2	0.97	28057920	7756	139.80	3580	3650	3560	4690	2530	3610	3617.58	0.85	0	-1643	3690	3650	3605	3565	3520	3670	3585	115	1080	500	2520	5	1	22929616	836	-28.93	3.86	12	0.03	-126.00	944.00	5270	20240422	-30.83	2800	20231101	30.18	5270	-30.83	20240422	3425	6.42	20240627	5270	-30.83	20240422	2800	30.18	20231101	0.20	N	187420	500	114 억		194385	N	N	0	N	00	N
125	20240710	130907	57	100.00	KOSDAQ		제약	N	N	N	N		N	3645	35	2	0.97	20171140	5588	100.72	3580	3645	3560	4690	2530	3610	3609.72	0.85	0	-2140	3690	3650	3605	3565	3520	3670	3585	115	1080	500	2520	5	1	22929616	836	-28.93	3.86	12	0.02	-126.00	944.00	5270	20240422	-30.83	2800	20231101	30.18	5270	-30.83	20240422	3425	6.42	20240627	5270	-30.83	20240422	2800	30.18	20231101	0.20	N	187420	500	114 억		194385	N	N	0	N	00	N
126	20240710	120904	57	100.00	KOSDAQ		제약	N	N	N	N		N	3640	30	2	0.83	18138960	5030	90.66	3580	3645	3560	4690	2530	3610	3606.16	0.85	0	-2100	3690	3650	3605	3565	3520	3670	3585	115	1080	500	2520	5	1	22929616	835	-28.89	3.86	12	0.02	-126.00	944.00	5270	20240422	-30.93	2800	20231101	30.00	5270	-30.93	20240422	3425	6.28	20240627	5270	-30.93	20240422	2800	30.00	20231101	0.20	N	187420	500	114 억		194385	N	N	0	N	00	N
127	20240710	110906	57	100.00	KOSDAQ		제약	N	N	N	N		N	3640	30	2	0.83	15065815	4183	75.40	3580	3645	3560	4690	2530	3610	3601.68	0.85	0	-1823	3690	3650	3605	3565	3520	3670	3585	115	1080	500	2520	5	1	22929616	835	-28.89	3.86	12	0.02	-126.00	944.00	5270	20240422	-30.93	2800	20231101	30.00	5270	-30.93	20240422	3425	6.28	20240627	5270	-30.93	20240422	2800	30.00	20231101	0.20	N	187420	500	114 억		194385	N	N	0	N	00	N
128	20240710	100901	57	100.00	KOSDAQ		제약	N	N	N	N		N	3600	-10	5	-0.28	10149115	2826	50.94	3580	3605	3560	4690	2530	3610	3591.34	0.85	0	-1519	3690	3650	3605	3565	3520	3670	3585	115	1080	500	2520	5	1	22929616	825	-28.57	3.81	12	0.01	-126.00	944.00	5270	20240422	-31.69	2800	20231101	28.57	5270	-31.69	20240422	3425	5.11	20240627	5270	-31.69	20240422	2800	28.57	20231101	0.20	N	187420	500	114 억		194385	N	N	0	N	00	N
129	20240710	090907	57	100.00	KOSDAQ		제약	N	N	N	N		N	3605	-5	5	-0.14	36010	10	0.18	3580	3605	3580	4690	2530	3610	3601.00	0.85	0	-9	3690	3650	3605	3565	3520	3670	3585	115	1080	500	2520	5	1	22929616	827	-28.61	3.82	12	0.00	-126.00	944.00	5270	20240422	-31.59	2800	20231101	28.75	5270	-31.59	20240422	3425	5.26	20240627	5270	-31.59	20240422	2800	28.75	20231101	0.20	N	187420	500	114 억		194385	N	N	0	N	00	N
130	20240709	160901	57	100.00	KOSDAQ		제약	N	N	N	N		N	3610	25	2	0.70	20005110	5548	13.07	3560	3645	3560	4660	2510	3585	3605.82	0.86	0	-2154	3731	3657	3596	3522	3461	3695	3560	115	1075	500	2500	5	1	22929616	828	-28.65	3.82	12	0.02	-126.00	944.00	5270	20240422	-31.50	2800	20231101	28.93	5270	-31.50	20240422	3425	5.40	20240627	5270	-31.50	20240422	2800	28.93	20231101	0.20	N	187420	500	114 억		196539	N	N	0	N	00	N
131	20240709	150905	57	100.00	KOSDAQ		제약	N	N	N	N		N	3610	25	2	0.70	19071695	5289	12.46	3560	3645	3560	4660	2510	3585	3605.92	0.86	0	-2004	3731	3657	3596	3522	3461	3695	3560	115	1075	500	2500	5	1	22929616	828	-28.65	3.82	12	0.02	-126.00	944.00	5270	20240422	-31.50	2800	20231101	28.93	5270	-31.50	20240422	3425	5.40	20240627	5270	-31.50	20240422	2800	28.93	20231101	0.20	N	187420	500	114 억		196539	N	N	0	N	00	N
132	20240709	140905	57	100.00	KOSDAQ		제약	N	N	N	N		N	3635	50	2	1.39	16876710	4682	11.03	3560	3645	3560	4660	2510	3585	3604.59	0.86	0	-1788	3731	3657	3596	3522	3461	3695	3560	115	1075	500	2500	5	1	22929616	833	-28.85	3.85	12	0.02	-126.00	944.00	5270	20240422	-31.02	2800	20231101	29.82	5270	-31.02	20240422	3425	6.13	20240627	5270	-31.02	20240422	2800	29.82	20231101	0.20	N	187420	500	114 억		196539	N	N	0	N	00	N
133	20240709	130908	57	100.00	KOSDAQ		제약	N	N	N	N		N	3630	45	2	1.26	11539020	3198	7.54	3560	3645	3560	4660	2510	3585	3608.20	0.86	0	-1592	3731	3657	3596	3522	3461	3695	3560	115	1075	500	2500	5	1	22929616	832	-28.81	3.85	12	0.01	-126.00	944.00	5270	20240422	-31.12	2800	20231101	29.64	5270	-31.12	20240422	3425	5.99	20240627	5270	-31.12	20240422	2800	29.64	20231101	0.20	N	187420	500	114 억		196539	N	N	0	N	00	N
134	20240709	120909	57	100.00	KOSDAQ		제약	N	N	N	N		N	3640	55	2	1.53	9228470	2560	6.03	3560	3645	3560	4660	2510	3585	3604.87	0.86	0	-1265	3731	3657	3596	3522	3461	3695	3560	115	1075	500	2500	5	1	22929616	835	-28.89	3.86	12	0.01	-126.00	944.00	5270	20240422	-30.93	2800	20231101	30.00	5270	-30.93	20240422	3425	6.28	20240627	5270	-30.93	20240422	2800	30.00	20231101	0.20	N	187420	500	114 억		196539	N	N	0	N	00	N
135	20240709	110910	57	100.00	KOSDAQ		제약	N	N	N	N		N	3615	30	2	0.84	7985800	2218	5.23	3560	3645	3560	4660	2510	3585	3600.45	0.86	0	-1001	3731	3657	3596	3522	3461	3695	3560	115	1075	500	2500	5	1	22929616	829	-28.69	3.83	12	0.01	-126.00	944.00	5270	20240422	-31.40	2800	20231101	29.11	5270	-31.40	20240422	3425	5.55	20240627	5270	-31.40	20240422	2800	29.11	20231101	0.20	N	187420	500	114 억		196539	N	N	0	N	00	N
136	20240709	100906	57	100.00	KOSDAQ		제약	N	N	N	N		N	3585	0	3	0.00	3780235	1053	2.48	3560	3630	3560	4660	2510	3585	3589.97	0.86	0	-285	3731	3657	3596	3522	3461	3695	3560	115	1075	500	2500	5	1	22929616	822	-28.45	3.80	12	0.00	-126.00	944.00	5270	20240422	-31.97	2800	20231101	28.04	5270	-31.97	20240422	3425	4.67	20240627	5270	-31.97	20240422	2800	28.04	20231101	0.20	N	187420	500	114 억		196539	N	N	0	N	00	N
137	20240709	090904	57	100.00	KOSDAQ		제약	N	N	N	N		N	3620	35	2	0.98	248245	69	0.16	3560	3630	3560	4660	2510	3585	3597.75	0.86	0	-38	3731	3657	3596	3522	3461	3695	3560	115	1075	500	2500	5	1	22929616	830	-28.73	3.83	12	0.00	-126.00	944.00	5270	20240422	-31.31	2800	20231101	29.29	5270	-31.31	20240422	3425	5.69	20240627	5270	-31.31	20240422	2800	29.29	20231101	0.20	N	187420	500	114 억		196539	N	N	0	N	00	N
138	20240708	160858	57	100.00	KOSDAQ		제약	N	N	N	N		N	3585	20	2	0.56	151735510	42337	91.18	3565	3670	3535	4630	2500	3565	3583.99	0.82	0	9250	3648	3606	3553	3511	3458	3627	3532	115	1065	500	2490	5	1	22929616	822	-28.45	3.80	12	0.18	-126.00	944.00	5270	20240422	-31.97	2800	20231101	28.04	5270	-31.97	20240422	3425	4.67	20240627	5270	-31.97	20240422	2800	28.04	20231101	0.20	N	187420	500	114 억		187289	N	N	0	N	00	N
139	20240708	150900	57	100.00	KOSDAQ		제약	N	N	N	N		N	3560	-5	5	-0.14	143887970	40135	86.44	3565	3670	3535	4630	2500	3565	3585.10	0.82	0	9248	3648	3606	3553	3511	3458	3627	3532	115	1065	500	2490	5	1	22929616	816	-28.25	3.77	12	0.18	-126.00	944.00	5270	20240422	-32.45	2800	20231101	27.14	5270	-32.45	20240422	3425	3.94	20240627	5270	-32.45	20240422	2800	27.14	20231101	0.20	N	187420	500	114 억		187289	N	N	0	N	00	N
140	20240708	140902	57	100.00	KOSDAQ		제약	N	N	N	N		N	3600	35	2	0.98	124170465	34620	74.56	3565	3670	3535	4630	2500	3565	3586.67	0.82	0	8298	3648	3606	3553	3511	3458	3627	3532	115	1065	500	2490	5	1	22929616	825	-28.57	3.81	12	0.15	-126.00	944.00	5270	20240422	-31.69	2800	20231101	28.57	5270	-31.69	20240422	3425	5.11	20240627	5270	-31.69	20240422	2800	28.57	20231101	0.20	N	187420	500	114 억		187289	N	N	0	N	00	N
141	20240708	130858	57	100.00	KOSDAQ		제약	N	N	N	N		N	3605	40	2	1.12	68747005	19228	41.41	3565	3670	3535	4630	2500	3565	3575.36	0.82	0	1784	3648	3606	3553	3511	3458	3627	3532	115	1065	500	2490	5	1	22929616	827	-28.61	3.82	12	0.08	-126.00	944.00	5270	20240422	-31.59	2800	20231101	28.75	5270	-31.59	20240422	3425	5.26	20240627	5270	-31.59	20240422	2800	28.75	20231101	0.20	N	187420	500	114 억		187289	N	N	0	N	00	N
142	20240708	120900	57	100.00	KOSDAQ		제약	N	N	N	N		N	3550	-15	5	-0.42	47744780	13412	28.89	3565	3670	3535	4630	2500	3565	3559.86	0.82	0	1619	3648	3606	3553	3511	3458	3627	3532	115	1065	500	2490	5	1	22929616	814	-28.17	3.76	12	0.06	-126.00	944.00	5270	20240422	-32.64	2800	20231101	26.79	5270	-32.64	20240422	3425	3.65	20240627	5270	-32.64	20240422	2800	26.79	20231101	0.20	N	187420	500	114 억		187289	N	N	0	N	00	N
143	20240708	110857	57	100.00	KOSDAQ		제약	N	N	N	N		N	3560	-5	5	-0.14	23315285	6516	14.03	3565	3670	3540	4630	2500	3565	3578.16	0.82	0	-416	3648	3606	3553	3511	3458	3627	3532	115	1065	500	2490	5	1	22929616	816	-28.25	3.77	12	0.03	-126.00	944.00	5270	20240422	-32.45	2800	20231101	27.14	5270	-32.45	20240422	3425	3.94	20240627	5270	-32.45	20240422	2800	27.14	20231101	0.20	N	187420	500	114 억		187289	N	N	0	N	00	N
144	20240708	100858	57	100.00	KOSDAQ		제약	N	N	N	N		N	3595	30	2	0.84	9470110	2630	5.66	3565	3670	3565	4630	2500	3565	3600.80	0.82	0	-137	3648	3606	3553	3511	3458	3627	3532	115	1065	500	2490	5	1	22929616	824	-28.53	3.81	12	0.01	-126.00	944.00	5270	20240422	-31.78	2800	20231101	28.39	5270	-31.78	20240422	3425	4.96	20240627	5270	-31.78	20240422	2800	28.39	20231101	0.20	N	187420	500	114 억		187289	N	N	0	N	00	N
145	20240708	090857	57	100.00	KOSDAQ		제약	N	N	N	N		N	3645	80	2	2.24	2186460	600	1.29	3565	3670	3565	4630	2500	3565	3644.10	0.82	0	-7	3648	3606	3553	3511	3458	3627	3532	115	1065	500	2490	5	1	22929616	836	-28.93	3.86	12	0.00	-126.00	944.00	5270	20240422	-30.83	2800	20231101	30.18	5270	-30.83	20240422	3425	6.42	20240627	5270	-30.83	20240422	2800	30.18	20231101	0.20	N	187420	500	114 억		187289	N	N	0	N	00	N
146	20240705	160853	57	100.00	KOSDAQ		제약	N	N	N	N		N	3565	5	2	0.14	163020195	46229	95.83	3510	3595	3500	4625	2495	3560	3526.36	0.79	0	6975	3640	3600	3555	3515	3470	3577	3492	115	1065	500	2490	5	1	22929616	817	-28.29	3.78	12	0.20	-126.00	944.00	5270	20240422	-32.35	2800	20231101	27.32	5270	-32.35	20240422	3425	4.09	20240627	5270	-32.35	20240422	2800	27.32	20231101	0.20	N	187420	500	114 억		180314	N	N	0	N	00	N
147	20240705	150857	57	100.00	KOSDAQ		제약	N	N	N	N		N	3555	-5	5	-0.14	159760630	45315	93.93	3510	3595	3500	4625	2495	3560	3525.56	0.79	0	6968	3640	3600	3555	3515	3470	3577	3492	115	1065	500	2490	5	1	22929616	815	-28.21	3.77	12	0.20	-126.00	944.00	5270	20240422	-32.54	2800	20231101	26.96	5270	-32.54	20240422	3425	3.80	20240627	5270	-32.54	20240422	2800	26.96	20231101	0.20	N	187420	500	114 억		180314	N	N	0	N	00	N
148	20240705	140858	57	100.00	KOSDAQ		제약	N	N	N	N		N	3565	5	2	0.14	149295385	42367	87.82	3510	3595	3500	4625	2495	3560	3523.86	0.79	0	5350	3640	3600	3555	3515	3470	3577	3492	115	1065	500	2490	5	1	22929616	817	-28.29	3.78	12	0.18	-126.00	944.00	5270	20240422	-32.35	2800	20231101	27.32	5270	-32.35	20240422	3425	4.09	20240627	5270	-32.35	20240422	2800	27.32	20231101	0.20	N	187420	500	114 억		180314	N	N	0	N	00	N
149	20240705	130856	57	100.00	KOSDAQ		제약	N	N	N	N		N	3580	20	2	0.56	133392820	37899	78.56	3510	3595	3500	4625	2495	3560	3519.69	0.79	0	4383	3640	3600	3555	3515	3470	3577	3492	115	1065	500	2490	5	1	22929616	821	-28.41	3.79	12	0.17	-126.00	944.00	5270	20240422	-32.07	2800	20231101	27.86	5270	-32.07	20240422	3425	4.53	20240627	5270	-32.07	20240422	2800	27.86	20231101	0.20	N	187420	500	114 억		180314	N	N	0	N	00	N
150	20240705	120856	57	100.00	KOSDAQ		제약	N	N	N	N		N	3530	-30	5	-0.84	103727345	29480	61.11	3510	3595	3500	4625	2495	3560	3518.57	0.79	0	4095	3640	3600	3555	3515	3470	3577	3492	115	1065	500	2490	5	1	22929616	809	-28.02	3.74	12	0.13	-126.00	944.00	5270	20240422	-33.02	2800	20231101	26.07	5270	-33.02	20240422	3425	3.07	20240627	5270	-33.02	20240422	2800	26.07	20231101	0.20	N	187420	500	114 억		180314	N	N	0	N	00	N
151	20240705	110853	57	100.00	KOSDAQ		제약	N	N	N	N		N	3535	-25	5	-0.70	100063650	28443	58.96	3510	3595	3500	4625	2495	3560	3518.04	0.79	0	3893	3640	3600	3555	3515	3470	3577	3492	115	1065	500	2490	5	1	22929616	811	-28.06	3.74	12	0.12	-126.00	944.00	5270	20240422	-32.92	2800	20231101	26.25	5270	-32.92	20240422	3425	3.21	20240627	5270	-32.92	20240422	2800	26.25	20231101	0.20	N	187420	500	114 억		180314	N	N	0	N	00	N
152	20240705	100854	57	100.00	KOSDAQ		제약	N	N	N	N		N	3560	0	3	0.00	51702015	14710	30.49	3510	3595	3500	4625	2495	3560	3514.75	0.79	0	2081	3640	3600	3555	3515	3470	3577	3492	115	1065	500	2490	5	1	22929616	816	-28.25	3.77	12	0.06	-126.00	944.00	5270	20240422	-32.45	2800	20231101	27.14	5270	-32.45	20240422	3425	3.94	20240627	5270	-32.45	20240422	2800	27.14	20231101	0.20	N	187420	500	114 억		180314	N	N	0	N	00	N
153	20240705	090855	57	100.00	KOSDAQ		제약	N	N	N	N		N	3595	35	2	0.98	14177255	4017	8.33	3510	3595	3510	4625	2495	3560	3529.31	0.79	0	1549	3640	3600	3555	3515	3470	3577	3492	115	1065	500	2490	5	1	22929616	824	-28.53	3.81	12	0.02	-126.00	944.00	5270	20240422	-31.78	2800	20231101	28.39	5270	-31.78	20240422	3425	4.96	20240627	5270	-31.78	20240422	2800	28.39	20231101	0.20	N	187420	500	114 억		180314	N	N	0	N	00	N
154	20240704	160850	57	100.00	KOSDAQ		제약	N	N	N	N		N	3560	-5	5	-0.14	170982030	48242	8.21	3565	3595	3510	4630	2500	3565	3544.26	0.72	0	14991	4398	3981	3773	3356	3148	3877	3252	115	1065	500	2490	5	1	22929616	816	-28.25	3.77	12	0.21	-126.00	944.00	5270	20240422	-32.45	2800	20231101	27.14	5270	-32.45	20240422	3425	3.94	20240627	5270	-32.45	20240422	2800	27.14	20231101	0.20	N	187420	500	114 억		165332	N	N	0	N	00	N
155	20240704	150854	57	100.00	KOSDAQ		제약	N	N	N	N		N	3560	-5	5	-0.14	162285055	45792	7.80	3565	3595	3510	4630	2500	3565	3543.96	0.72	0	15087	4398	3981	3773	3356	3148	3877	3252	115	1065	500	2490	5	1	22929616	816	-28.25	3.77	12	0.20	-126.00	944.00	5270	20240422	-32.45	2800	20231101	27.14	5270	-32.45	20240422	3425	3.94	20240627	5270	-32.45	20240422	2800	27.14	20231101	0.20	N	187420	500	114 억		165332	N	N	0	N	00	N
156	20240704	140853	57	100.00	KOSDAQ		제약	N	N	N	N		N	3530	-35	5	-0.98	126377090	35616	6.06	3565	3595	3515	4630	2500	3565	3548.32	0.72	0	14338	4398	3981	3773	3356	3148	3877	3252	115	1065	500	2490	5	1	22929616	809	-28.02	3.74	12	0.16	-126.00	944.00	5270	20240422	-33.02	2800	20231101	26.07	5270	-33.02	20240422	3425	3.07	20240627	5270	-33.02	20240422	2800	26.07	20231101	0.20	N	187420	500	114 억		165332	N	N	0	N	00	N
157	20240704	130853	57	100.00	KOSDAQ		제약	N	N	N	N		N	3580	15	2	0.42	111855485	31502	5.36	3565	3595	3515	4630	2500	3565	3550.74	0.72	0	13513	4398	3981	3773	3356	3148	3877	3252	115	1065	500	2490	5	1	22929616	821	-28.41	3.79	12	0.14	-126.00	944.00	5270	20240422	-32.07	2800	20231101	27.86	5270	-32.07	20240422	3425	4.53	20240627	5270	-32.07	20240422	2800	27.86	20231101	0.20	N	187420	500	114 억		165332	N	N	0	N	00	N
158	20240704	120853	57	100.00	KOSDAQ		제약	N	N	N	N		N	3545	-20	5	-0.56	108609320	30588	5.21	3565	3595	3515	4630	2500	3565	3550.72	0.72	0	13432	4398	3981	3773	3356	3148	3877	3252	115	1065	500	2490	5	1	22929616	813	-28.13	3.76	12	0.13	-126.00	944.00	5270	20240422	-32.73	2800	20231101	26.61	5270	-32.73	20240422	3425	3.50	20240627	5270	-32.73	20240422	2800	26.61	20231101	0.20	N	187420	500	114 억		165332	N	N	0	N	00	N
159	20240704	110851	57	100.00	KOSDAQ		제약	N	N	N	N		N	3535	-30	5	-0.84	103553060	29156	4.96	3565	3595	3515	4630	2500	3565	3551.69	0.72	0	12466	4398	3981	3773	3356	3148	3877	3252	115	1065	500	2490	5	1	22929616	811	-28.06	3.74	12	0.13	-126.00	944.00	5270	20240422	-32.92	2800	20231101	26.25	5270	-32.92	20240422	3425	3.21	20240627	5270	-32.92	20240422	2800	26.25	20231101	0.20	N	187420	500	114 억		165332	N	N	0	N	00	N
160	20240704	100852	57	100.00	KOSDAQ		제약	N	N	N	N		N	3545	-20	5	-0.56	69105900	19442	3.31	3565	3595	3515	4630	2500	3565	3554.46	0.72	0	9916	4398	3981	3773	3356	3148	3877	3252	115	1065	500	2490	5	1	22929616	813	-28.13	3.76	12	0.08	-126.00	944.00	5270	20240422	-32.73	2800	20231101	26.61	5270	-32.73	20240422	3425	3.50	20240627	5270	-32.73	20240422	2800	26.61	20231101	0.20	N	187420	500	114 억		165332	N	N	0	N	00	N
161	20240704	090853	57	100.00	KOSDAQ		제약	N	N	N	N		N	3595	30	2	0.84	35381820	9946	1.69	3565	3595	3515	4630	2500	3565	3557.39	0.72	0	6766	4398	3981	3773	3356	3148	3877	3252	115	1065	500	2490	5	1	22929616	824	-28.53	3.81	12	0.04	-126.00	944.00	5270	20240422	-31.78	2800	20231101	28.39	5270	-31.78	20240422	3425	4.96	20240627	5270	-31.78	20240422	2800	28.39	20231101	0.20	N	187420	500	114 억		165332	N	N	0	N	00	N
162	20240703	160848	57	100.00	KOSDAQ		제약	N	N	N	N		N	3565	-80	5	-2.19	2239543470	583073	2148.55	3645	4190	3565	4735	2555	3645	3841.42	0.85	0	-29793	3848	3746	3658	3556	3468	3702	3512	115	1090	500	2550	5	1	22929616	817	-28.29	3.78	12	2.54	-126.00	944.00	5270	20240422	-32.35	2800	20231101	27.32	5270	-32.35	20240422	3425	4.09	20240627	5270	-32.35	20240422	2800	27.32	20231101	0.20	N	187420	500	114 억		194293	N	N	0	N	00	N
163	20240703	150851	57	100.00	KOSDAQ		제약	N	N	N	N		N	3620	-25	5	-0.69	2191363475	569599	2098.90	3645	4190	3580	4735	2555	3645	3847.20	0.85	0	-25541	3848	3746	3658	3556	3468	3702	3512	115	1090	500	2550	5	1	22929616	830	-28.73	3.83	12	2.48	-126.00	944.00	5270	20240422	-31.31	2800	20231101	29.29	5270	-31.31	20240422	3425	5.69	20240627	5270	-31.31	20240422	2800	29.29	20231101	0.20	N	187420	500	114 억		194293	N	N	0	N	00	N
164	20240703	140851	57	100.00	KOSDAQ		제약	N	N	N	N		N	3900	255	2	7.00	1304982085	329601	1214.54	3645	4190	3590	4735	2555	3645	3959.28	0.85	0	-51096	3848	3746	3658	3556	3468	3702	3512	115	1090	500	2550	5	1	22929616	894	-30.95	4.13	12	1.44	-126.00	944.00	5270	20240422	-26.00	2800	20231101	39.29	5270	-26.00	20240422	3425	13.87	20240627	5270	-26.00	20240422	2800	39.29	20231101	0.20	N	187420	500	114 억		194293	N	N	0	N	00	N
165	20240703	130850	57	100.00	KOSDAQ		제약	N	N	N	N		N	3620	-25	5	-0.69	42632155	11718	43.18	3645	3685	3600	4735	2555	3645	3638.18	0.85	0	-3721	3848	3746	3658	3556	3468	3702	3512	115	1090	500	2550	5	1	22929616	830	-28.73	3.83	12	0.05	-126.00	944.00	5270	20240422	-31.31	2800	20231101	29.29	5270	-31.31	20240422	3425	5.69	20240627	5270	-31.31	20240422	2800	29.29	20231101	0.20	N	187420	500	114 억		194293	N	N	0	N	00	N
166	20240703	120849	57	100.00	KOSDAQ		제약	N	N	N	N		N	3605	-40	5	-1.10	39036740	10723	39.51	3645	3685	3600	4735	2555	3645	3640.47	0.85	0	-3599	3848	3746	3658	3556	3468	3702	3512	115	1090	500	2550	5	1	22929616	827	-28.61	3.82	12	0.05	-126.00	944.00	5270	20240422	-31.59	2800	20231101	28.75	5270	-31.59	20240422	3425	5.26	20240627	5270	-31.59	20240422	2800	28.75	20231101	0.20	N	187420	500	114 억		194293	N	N	0	N	00	N
167	20240703	110852	57	100.00	KOSDAQ		제약	N	N	N	N		N	3650	5	2	0.14	38993215	10711	39.47	3645	3685	3600	4735	2555	3645	3640.48	0.85	0	-3592	3848	3746	3658	3556	3468	3702	3512	115	1090	500	2550	5	1	22929616	837	-28.97	3.87	12	0.05	-126.00	944.00	5270	20240422	-30.74	2800	20231101	30.36	5270	-30.74	20240422	3425	6.57	20240627	5270	-30.74	20240422	2800	30.36	20231101	0.20	N	187420	500	114 억		194293	N	N	0	N	00	N
168	20240703	100852	57	100.00	KOSDAQ		제약	N	N	N	N		N	3665	20	2	0.55	15886290	4343	16.00	3645	3685	3610	4735	2555	3645	3657.91	0.85	0	-2360	3848	3746	3658	3556	3468	3702	3512	115	1090	500	2550	5	1	22929616	840	-29.09	3.88	12	0.02	-126.00	944.00	5270	20240422	-30.46	2800	20231101	30.89	5270	-30.46	20240422	3425	7.01	20240627	5270	-30.46	20240422	2800	30.89	20231101	0.20	N	187420	500	114 억		194293	N	N	0	N	00	N
169	20240703	090849	57	100.00	KOSDAQ		제약	N	N	N	N		N	3610	-35	5	-0.96	265605	73	0.27	3645	3655	3610	4735	2555	3645	3638.42	0.85	0	-43	3848	3746	3658	3556	3468	3702	3512	115	1090	500	2550	5	1	22929616	828	-28.65	3.82	12	0.00	-126.00	944.00	5270	20240422	-31.50	2800	20231101	28.93	5270	-31.50	20240422	3425	5.40	20240627	5270	-31.50	20240422	2800	28.93	20231101	0.20	N	187420	500	114 억		194293	N	N	0	N	00	N
170	20240702	160847	57	100.00	KOSDAQ		제약	N	N	N	N		N	3645	-115	5	-3.06	99064130	27138	67.05	3670	3760	3570	4885	2635	3760	3650.38	0.86	0	-2203	3933	3846	3743	3656	3553	3890	3700	115	1125	500	2630	5	1	22929616	836	-28.93	3.86	12	0.12	-126.00	944.00	5270	20240422	-30.83	2800	20231101	30.18	5270	-30.83	20240422	3425	6.42	20240627	5270	-30.83	20240422	2800	30.18	20231101	0.20	N	187420	500	114 억		197335	N	N	0	N	00	N
171	20240702	150848	57	100.00	KOSDAQ		제약	N	N	N	N		N	3630	-130	5	-3.46	88041600	24088	59.52	3670	3760	3600	4885	2635	3760	3655.00	0.86	0	-2374	3933	3846	3743	3656	3553	3890	3700	115	1125	500	2630	5	1	22929616	832	-28.81	3.85	12	0.11	-126.00	944.00	5270	20240422	-31.12	2800	20231101	29.64	5270	-31.12	20240422	3425	5.99	20240627	5270	-31.12	20240422	2800	29.64	20231101	0.20	N	187420	500	114 억		197335	N	N	0	N	00	N
172	20240702	140849	57	100.00	KOSDAQ		제약	N	N	N	N		N	3645	-115	5	-3.06	52445460	14262	35.24	3670	3760	3630	4885	2635	3760	3677.29	0.86	0	-2801	3933	3846	3743	3656	3553	3890	3700	115	1125	500	2630	5	1	22929616	836	-28.93	3.86	12	0.06	-126.00	944.00	5270	20240422	-30.83	2800	20231101	30.18	5270	-30.83	20240422	3425	6.42	20240627	5270	-30.83	20240422	2800	30.18	20231101	0.20	N	187420	500	114 억		197335	N	N	0	N	00	N
173	20240702	130848	57	100.00	KOSDAQ		제약	N	N	N	N		N	3650	-110	5	-2.93	44453050	12066	29.81	3670	3760	3650	4885	2635	3760	3684.16	0.86	0	-2261	3933	3846	3743	3656	3553	3890	3700	115	1125	500	2630	5	1	22929616	837	-28.97	3.87	12	0.05	-126.00	944.00	5270	20240422	-30.74	2800	20231101	30.36	5270	-30.74	20240422	3425	6.57	20240627	5270	-30.74	20240422	2800	30.36	20231101	0.20	N	187420	500	114 억		197335	N	N	0	N	00	N
174	20240702	120849	57	100.00	KOSDAQ		제약	N	N	N	N		N	3665	-95	5	-2.53	27612505	7464	18.44	3670	3760	3660	4885	2635	3760	3699.42	0.86	0	-1774	3933	3846	3743	3656	3553	3890	3700	115	1125	500	2630	5	1	22929616	840	-29.09	3.88	12	0.03	-126.00	944.00	5270	20240422	-30.46	2800	20231101	30.89	5270	-30.46	20240422	3425	7.01	20240627	5270	-30.46	20240422	2800	30.89	20231101	0.20	N	187420	500	114 억		197335	N	N	0	N	00	N
175	20240702	110848	57	100.00	KOSDAQ		제약	N	N	N	N		N	3670	-90	5	-2.39	17588790	4731	11.69	3670	3760	3670	4885	2635	3760	3717.77	0.86	0	-1917	3933	3846	3743	3656	3553	3890	3700	115	1125	500	2630	5	1	22929616	842	-29.13	3.89	12	0.02	-126.00	944.00	5270	20240422	-30.36	2800	20231101	31.07	5270	-30.36	20240422	3425	7.15	20240627	5270	-30.36	20240422	2800	31.07	20231101	0.20	N	187420	500	114 억		197335	N	N	0	N	00	N
176	20240702	100848	57	100.00	KOSDAQ		제약	N	N	N	N		N	3705	-55	5	-1.46	11418730	3055	7.55	3670	3760	3670	4885	2635	3760	3737.72	0.86	0	-2067	3933	3846	3743	3656	3553	3890	3700	115	1125	500	2630	5	1	22929616	850	-29.40	3.92	12	0.01	-126.00	944.00	5270	20240422	-29.70	2800	20231101	32.32	5270	-29.70	20240422	3425	8.18	20240627	5270	-29.70	20240422	2800	32.32	20231101	0.20	N	187420	500	114 억		197335	N	N	0	N	00	N
177	20240702	090849	57	100.00	KOSDAQ		제약	N	N	N	N		N	3705	-55	5	-1.46	1630445	438	1.08	3670	3755	3670	4885	2635	3760	3722.48	0.86	0	-212	3933	3846	3743	3656	3553	3890	3700	115	1125	500	2630	5	1	22929616	850	-29.40	3.92	12	0.00	-126.00	944.00	5270	20240422	-29.70	2800	20231101	32.32	5270	-29.70	20240422	3425	8.18	20240627	5270	-29.70	20240422	2800	32.32	20231101	0.20	N	187420	500	114 억		197335	N	N	0	N	00	N
178	20240701	160845	57	100.00	KOSDAQ		제약	N	N	N	N		N	3760	135	2	3.72	151194725	40335	65.34	3680	3830	3640	4710	2540	3625	3748.47	0.87	0	-1539	3831	3727	3576	3472	3321	3780	3525	115	1085	500	2530	5	1	22929616	862	-29.84	3.98	12	0.18	-126.00	944.00	5270	20240422	-28.65	2800	20231101	34.29	5270	-28.65	20240422	3425	9.78	20240627	5270	-28.65	20240422	2800	34.29	20231101	0.20	N	187420	500	114 억		198876	N	N	0	N	00	N
179	20240701	150847	57	100.00	KOSDAQ		제약	N	N	N	N		N	3755	130	2	3.59	149207415	39806	64.48	3680	3830	3640	4710	2540	3625	3748.36	0.87	0	-1362	3831	3727	3576	3472	3321	3780	3525	115	1085	500	2530	5	1	22929616	861	-29.80	3.98	12	0.17	-126.00	944.00	5270	20240422	-28.75	2800	20231101	34.11	5270	-28.75	20240422	3425	9.64	20240627	5270	-28.75	20240422	2800	34.11	20231101	0.20	N	187420	500	114 억		198876	N	N	0	N	00	N
180	20240701	140846	57	100.00	KOSDAQ		제약	N	N	N	N		N	3740	115	2	3.17	129338110	34495	55.88	3680	3830	3640	4710	2540	3625	3749.47	0.87	0	-2026	3831	3727	3576	3472	3321	3780	3525	115	1085	500	2530	5	1	22929616	858	-29.68	3.96	12	0.15	-126.00	944.00	5270	20240422	-29.03	2800	20231101	33.57	5270	-29.03	20240422	3425	9.20	20240627	5270	-29.03	20240422	2800	33.57	20231101	0.20	N	187420	500	114 억		198876	N	N	0	N	00	N
181	20240701	130846	57	100.00	KOSDAQ		제약	N	N	N	N		N	3740	115	2	3.17	108748380	28996	46.97	3680	3830	3640	4710	2540	3625	3750.46	0.87	0	-5269	3831	3727	3576	3472	3321	3780	3525	115	1085	500	2530	5	1	22929616	858	-29.68	3.96	12	0.13	-126.00	944.00	5270	20240422	-29.03	2800	20231101	33.57	5270	-29.03	20240422	3425	9.20	20240627	5270	-29.03	20240422	2800	33.57	20231101	0.20	N	187420	500	114 억		198876	N	N	0	N	00	N
182	20240701	120847	57	100.00	KOSDAQ		제약	N	N	N	N		N	3710	85	2	2.34	102130185	27213	44.08	3680	3830	3640	4710	2540	3625	3752.99	0.87	0	-5477	3831	3727	3576	3472	3321	3780	3525	115	1085	500	2530	5	1	22929616	851	-29.44	3.93	12	0.12	-126.00	944.00	5270	20240422	-29.60	2800	20231101	32.50	5270	-29.60	20240422	3425	8.32	20240627	5270	-29.60	20240422	2800	32.50	20231101	0.20	N	187420	500	114 억		198876	N	N	0	N	00	N
183	20240701	110844	57	100.00	KOSDAQ		제약	N	N	N	N		N	3710	85	2	2.34	100676930	26820	43.45	3680	3830	3640	4710	2540	3625	3753.80	0.87	0	-5638	3831	3727	3576	3472	3321	3780	3525	115	1085	500	2530	5	1	22929616	851	-29.44	3.93	12	0.12	-126.00	944.00	5270	20240422	-29.60	2800	20231101	32.50	5270	-29.60	20240422	3425	8.32	20240627	5270	-29.60	20240422	2800	32.50	20231101	0.20	N	187420	500	114 억		198876	N	N	0	N	00	N
184	20240701	100843	57	100.00	KOSDAQ		제약	N	N	N	N		N	3735	110	2	3.03	43267305	11639	18.85	3680	3795	3640	4710	2540	3625	3717.44	0.87	0	-670	3831	3727	3576	3472	3321	3780	3525	115	1085	500	2530	5	1	22929616	856	-29.64	3.96	12	0.05	-126.00	944.00	5270	20240422	-29.13	2800	20231101	33.39	5270	-29.13	20240422	3425	9.05	20240627	5270	-29.13	20240422	2800	33.39	20231101	0.20	N	187420	500	114 억		198876	N	N	0	N	00	N
185	20240701	090842	57	100.00	KOSDAQ		제약	N	N	N	N		N	3665	40	2	1.10	1184500	323	0.52	3680	3680	3640	4710	2540	3625	3667.18	0.87	0	-165	3831	3727	3576	3472	3321	3780	3525	115	1085	500	2530	5	1	22929616	840	-29.09	3.88	12	0.00	-126.00	944.00	5270	20240422	-30.46	2800	20231101	30.89	5270	-30.46	20240422	3425	7.01	20240627	5270	-30.46	20240422	2800	30.89	20231101	0.20	N	187420	500	114 억		198876	N	N	0	N	00	N