KissMeData/225220/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	161018	57	100.00	KOSDAQ		제약	N	N	N	N		N	3530	-10	5	-0.28	93134935	26474	75.41	3520	3570	3465	4600	2480	3540	3517.61	0.32	0	1750	3713	3626	3538	3451	3363	3670	3495	96	1060	500	2540	5	1	19190021	677	-12.30	0.69	12	0.14	-287.00	5136.00	4765	20231107	-25.92	3325	20240725	6.17	4715	-25.13	20240205	3325	6.17	20240725	4765	-25.92	20231107	3325	6.17	20240725	3.15	N	225220	500	95 억		61420	N	N	0	N	00	N
3	20240731	151034	57	100.00	KOSDAQ		제약	N	N	N	N		N	3540	0	3	0.00	72963405	20770	59.16	3520	3570	3465	4600	2480	3540	3512.92	0.32	0	1562	3713	3626	3538	3451	3363	3670	3495	96	1060	500	2540	5	1	19190021	679	-12.33	0.69	12	0.11	-287.00	5136.00	4765	20231107	-25.71	3325	20240725	6.47	4715	-24.92	20240205	3325	6.47	20240725	4765	-25.71	20231107	3325	6.47	20240725	3.15	N	225220	500	95 억		61420	N	N	0	N	00	N
4	20240731	141033	57	100.00	KOSDAQ		제약	N	N	N	N		N	3530	-10	5	-0.28	62264340	17723	50.48	3520	3570	3465	4600	2480	3540	3513.19	0.32	0	502	3713	3626	3538	3451	3363	3670	3495	96	1060	500	2540	5	1	19190021	677	-12.30	0.69	12	0.09	-287.00	5136.00	4765	20231107	-25.92	3325	20240725	6.17	4715	-25.13	20240205	3325	6.17	20240725	4765	-25.92	20231107	3325	6.17	20240725	3.15	N	225220	500	95 억		61420	N	N	0	N	00	N
5	20240731	131029	57	100.00	KOSDAQ		제약	N	N	N	N		N	3560	20	2	0.56	61552065	17520	49.90	3520	3570	3465	4600	2480	3540	3513.25	0.32	0	502	3713	3626	3538	3451	3363	3670	3495	96	1060	500	2540	5	1	19190021	683	-12.40	0.69	12	0.09	-287.00	5136.00	4765	20231107	-25.29	3325	20240725	7.07	4715	-24.50	20240205	3325	7.07	20240725	4765	-25.29	20231107	3325	7.07	20240725	3.15	N	225220	500	95 억		61420	N	N	0	N	00	N
6	20240731	121028	57	100.00	KOSDAQ		제약	N	N	N	N		N	3535	-5	5	-0.14	37664315	10722	30.54	3520	3570	3465	4600	2480	3540	3512.81	0.32	0	-2527	3713	3626	3538	3451	3363	3670	3495	96	1060	500	2540	5	1	19190021	678	-12.32	0.69	12	0.06	-287.00	5136.00	4765	20231107	-25.81	3325	20240725	6.32	4715	-25.03	20240205	3325	6.32	20240725	4765	-25.81	20231107	3325	6.32	20240725	3.15	N	225220	500	95 억		61420	N	N	0	N	00	N
7	20240731	111032	57	100.00	KOSDAQ		제약	N	N	N	N		N	3510	-30	5	-0.85	34921170	9946	28.33	3520	3570	3465	4600	2480	3540	3511.08	0.32	0	-2501	3713	3626	3538	3451	3363	3670	3495	96	1060	500	2540	5	1	19190021	674	-12.23	0.68	12	0.05	-287.00	5136.00	4765	20231107	-26.34	3325	20240725	5.56	4715	-25.56	20240205	3325	5.56	20240725	4765	-26.34	20231107	3325	5.56	20240725	3.15	N	225220	500	95 억		61420	N	N	0	N	00	N
8	20240731	101027	57	100.00	KOSDAQ		제약	N	N	N	N		N	3570	30	2	0.85	30594785	8724	24.85	3520	3570	3465	4600	2480	3540	3506.97	0.32	0	-1919	3713	3626	3538	3451	3363	3670	3495	96	1060	500	2540	5	1	19190021	685	-12.44	0.70	12	0.05	-287.00	5136.00	4765	20231107	-25.08	3325	20240725	7.37	4715	-24.28	20240205	3325	7.37	20240725	4765	-25.08	20231107	3325	7.37	20240725	3.15	N	225220	500	95 억		61420	N	N	0	N	00	N
9	20240731	091027	57	100.00	KOSDAQ		제약	N	N	N	N		N	3490	-50	5	-1.41	5785610	1645	4.69	3520	3520	3470	4600	2480	3540	3517.09	0.32	0	-862	3713	3626	3538	3451	3363	3670	3495	96	1060	500	2540	5	1	19190021	670	-12.16	0.68	12	0.01	-287.00	5136.00	4765	20231107	-26.76	3325	20240725	4.96	4715	-25.98	20240205	3325	4.96	20240725	4765	-26.76	20231107	3325	4.96	20240725	3.15	N	225220	500	95 억		61420	N	N	0	N	00	N
10	20240730	161001	57	100.00	KOSDAQ		제약	N	N	N	N		N	3540	0	3	0.00	121553480	34967	269.45	3525	3625	3450	4600	2480	3540	3476.00	0.34	0	-2782	3643	3591	3558	3506	3473	3617	3532	96	1060	500	2540	5	1	19190021	679	-12.33	0.69	12	0.18	-287.00	5136.00	4765	20231107	-25.71	3325	20240725	6.47	4715	-24.92	20240205	3325	6.47	20240725	4765	-25.71	20231107	3325	6.47	20240725	3.17	N	225220	500	95 억		64332	N	N	0	N	00	N
11	20240730	151022	57	100.00	KOSDAQ		제약	N	N	N	N		N	3525	-15	5	-0.42	118701905	34161	263.24	3525	3625	3450	4600	2480	3540	3474.78	0.34	0	-2615	3643	3591	3558	3506	3473	3617	3532	96	1060	500	2540	5	1	19190021	676	-12.28	0.69	12	0.18	-287.00	5136.00	4765	20231107	-26.02	3325	20240725	6.02	4715	-25.24	20240205	3325	6.02	20240725	4765	-26.02	20231107	3325	6.02	20240725	3.17	N	225220	500	95 억		64332	N	N	0	N	00	N
12	20240730	141010	57	100.00	KOSDAQ		제약	N	N	N	N		N	3515	-25	5	-0.71	109520320	31552	243.14	3525	3625	3450	4600	2480	3540	3471.11	0.34	0	-1782	3643	3591	3558	3506	3473	3617	3532	96	1060	500	2540	5	1	19190021	675	-12.25	0.68	12	0.16	-287.00	5136.00	4765	20231107	-26.23	3325	20240725	5.71	4715	-25.45	20240205	3325	5.71	20240725	4765	-26.23	20231107	3325	5.71	20240725	3.17	N	225220	500	95 억		64332	N	N	0	N	00	N
13	20240730	131013	57	100.00	KOSDAQ		제약	N	N	N	N		N	3480	-60	5	-1.69	95458370	27535	212.18	3525	3625	3450	4600	2480	3540	3466.80	0.34	0	303	3643	3591	3558	3506	3473	3617	3532	96	1060	500	2540	5	1	19190021	668	-12.13	0.68	12	0.14	-287.00	5136.00	4765	20231107	-26.97	3325	20240725	4.66	4715	-26.19	20240205	3325	4.66	20240725	4765	-26.97	20231107	3325	4.66	20240725	3.17	N	225220	500	95 억		64332	N	N	0	N	00	N
14	20240730	121006	57	100.00	KOSDAQ		제약	N	N	N	N		N	3475	-65	5	-1.84	91871940	26503	204.23	3525	3625	3450	4600	2480	3540	3466.47	0.34	0	658	3643	3591	3558	3506	3473	3617	3532	96	1060	500	2540	5	1	19190021	667	-12.11	0.68	12	0.14	-287.00	5136.00	4765	20231107	-27.07	3325	20240725	4.51	4715	-26.30	20240205	3325	4.51	20240725	4765	-27.07	20231107	3325	4.51	20240725	3.17	N	225220	500	95 억		64332	N	N	0	N	00	N
15	20240730	111012	57	100.00	KOSDAQ		제약	N	N	N	N		N	3480	-60	5	-1.69	67761695	19528	150.48	3525	3625	3450	4600	2480	3540	3469.98	0.34	0	371	3643	3591	3558	3506	3473	3617	3532	96	1060	500	2540	5	1	19190021	668	-12.13	0.68	12	0.10	-287.00	5136.00	4765	20231107	-26.97	3325	20240725	4.66	4715	-26.19	20240205	3325	4.66	20240725	4765	-26.97	20231107	3325	4.66	20240725	3.17	N	225220	500	95 억		64332	N	N	0	N	00	N
16	20240730	101020	57	100.00	KOSDAQ		제약	N	N	N	N		N	3515	-25	5	-0.71	13734200	3908	30.11	3525	3625	3455	4600	2480	3540	3514.38	0.34	0	-679	3643	3591	3558	3506	3473	3617	3532	96	1060	500	2540	5	1	19190021	675	-12.25	0.68	12	0.02	-287.00	5136.00	4765	20231107	-26.23	3325	20240725	5.71	4715	-25.45	20240205	3325	5.71	20240725	4765	-26.23	20231107	3325	5.71	20240725	3.17	N	225220	500	95 억		64332	N	N	0	N	00	N
17	20240730	091024	57	100.00	KOSDAQ		제약	N	N	N	N		N	3570	30	2	0.85	5408485	1518	11.70	3525	3625	3455	4600	2480	3540	3562.90	0.34	0	-678	3643	3591	3558	3506	3473	3617	3532	96	1060	500	2540	5	1	19190021	685	-12.44	0.70	12	0.01	-287.00	5136.00	4765	20231107	-25.08	3325	20240725	7.37	4715	-24.28	20240205	3325	7.37	20240725	4765	-25.08	20231107	3325	7.37	20240725	3.17	N	225220	500	95 억		64332	N	N	0	N	00	N
18	20240729	161000	57	100.00	KOSDAQ		제약	N	N	N	N		N	3540	-5	5	-0.14	45200580	12685	53.63	3525	3610	3525	4605	2485	3545	3563.37	0.35	0	-2870	3618	3581	3513	3476	3408	3600	3495	96	1060	500	2550	5	1	19190021	679	-12.33	0.69	12	0.07	-287.00	5136.00	4765	20231107	-25.71	3325	20240725	6.47	4715	-24.92	20240205	3325	6.47	20240725	4765	-25.71	20231107	3325	6.47	20240725	3.17	N	225220	500	95 억		67202	N	N	0	N	00	N
19	20240729	151016	57	100.00	KOSDAQ		제약	N	N	N	N		N	3560	15	2	0.42	44319120	12436	52.58	3525	3610	3525	4605	2485	3545	3563.78	0.35	0	-2835	3618	3581	3513	3476	3408	3600	3495	96	1060	500	2550	5	1	19190021	683	-12.40	0.69	12	0.06	-287.00	5136.00	4765	20231107	-25.29	3325	20240725	7.07	4715	-24.50	20240205	3325	7.07	20240725	4765	-25.29	20231107	3325	7.07	20240725	3.17	N	225220	500	95 억		67202	N	N	0	N	00	N
20	20240729	141022	57	100.00	KOSDAQ		제약	N	N	N	N		N	3545	0	3	0.00	37941440	10637	44.97	3525	3610	3525	4605	2485	3545	3566.93	0.35	0	-2338	3618	3581	3513	3476	3408	3600	3495	96	1060	500	2550	5	1	19190021	680	-12.35	0.69	12	0.06	-287.00	5136.00	4765	20231107	-25.60	3325	20240725	6.62	4715	-24.81	20240205	3325	6.62	20240725	4765	-25.60	20231107	3325	6.62	20240725	3.17	N	225220	500	95 억		67202	N	N	0	N	00	N
21	20240729	131020	57	100.00	KOSDAQ		제약	N	N	N	N		N	3555	10	2	0.28	31281345	8768	37.07	3525	3610	3525	4605	2485	3545	3567.67	0.35	0	-1932	3618	3581	3513	3476	3408	3600	3495	96	1060	500	2550	5	1	19190021	682	-12.39	0.69	12	0.05	-287.00	5136.00	4765	20231107	-25.39	3325	20240725	6.92	4715	-24.60	20240205	3325	6.92	20240725	4765	-25.39	20231107	3325	6.92	20240725	3.17	N	225220	500	95 억		67202	N	N	0	N	00	N
22	20240729	121018	57	100.00	KOSDAQ		제약	N	N	N	N		N	3535	-10	5	-0.28	27673735	7748	32.76	3525	3610	3525	4605	2485	3545	3571.73	0.35	0	-1497	3618	3581	3513	3476	3408	3600	3495	96	1060	500	2550	5	1	19190021	678	-12.32	0.69	12	0.04	-287.00	5136.00	4765	20231107	-25.81	3325	20240725	6.32	4715	-25.03	20240205	3325	6.32	20240725	4765	-25.81	20231107	3325	6.32	20240725	3.17	N	225220	500	95 억		67202	N	N	0	N	00	N
23	20240729	111008	57	100.00	KOSDAQ		제약	N	N	N	N		N	3565	20	2	0.56	20743500	5788	24.47	3525	3610	3525	4605	2485	3545	3583.88	0.35	0	-2001	3618	3581	3513	3476	3408	3600	3495	96	1060	500	2550	5	1	19190021	684	-12.42	0.69	12	0.03	-287.00	5136.00	4765	20231107	-25.18	3325	20240725	7.22	4715	-24.39	20240205	3325	7.22	20240725	4765	-25.18	20231107	3325	7.22	20240725	3.17	N	225220	500	95 억		67202	N	N	0	N	00	N
24	20240729	101006	57	100.00	KOSDAQ		제약	N	N	N	N		N	3590	45	2	1.27	13430560	3740	15.81	3525	3610	3525	4605	2485	3545	3591.06	0.35	0	-588	3618	3581	3513	3476	3408	3600	3495	96	1060	500	2550	5	1	19190021	689	-12.51	0.70	12	0.02	-287.00	5136.00	4765	20231107	-24.66	3325	20240725	7.97	4715	-23.86	20240205	3325	7.97	20240725	4765	-24.66	20231107	3325	7.97	20240725	3.17	N	225220	500	95 억		67202	N	N	0	N	00	N
25	20240729	091005	57	100.00	KOSDAQ		제약	N	N	N	N		N	3610	65	2	1.83	7704755	2144	9.07	3525	3610	3525	4605	2485	3545	3593.64	0.35	0	-1232	3618	3581	3513	3476	3408	3600	3495	96	1060	500	2550	5	1	19190021	693	-12.58	0.70	12	0.01	-287.00	5136.00	4765	20231107	-24.24	3325	20240725	8.57	4715	-23.44	20240205	3325	8.57	20240725	4765	-24.24	20231107	3325	8.57	20240725	3.17	N	225220	500	95 억		67202	N	N	0	N	00	N
26	20240726	160950	57	100.00	KOSDAQ		제약	N	N	N	N		N	3545	50	2	1.43	83019580	23651	36.33	3495	3550	3445	4540	2450	3495	3510.19	0.34	0	2707	3641	3567	3446	3372	3251	3605	3410	96	1045	500	2510	5	1	19190021	680	-12.35	0.69	12	0.12	-287.00	5136.00	4765	20231107	-25.60	3325	20240725	6.62	4715	-24.81	20240205	3325	6.62	20240725	4765	-25.60	20231107	3325	6.62	20240725	3.18	N	225220	500	95 억		64490	N	N	0	N	00	N
27	20240726	151000	57	100.00	KOSDAQ		제약	N	N	N	N		N	3550	55	2	1.57	79884640	22766	34.97	3495	3550	3445	4540	2450	3495	3508.94	0.34	0	2843	3641	3567	3446	3372	3251	3605	3410	96	1045	500	2510	5	1	19190021	681	-12.37	0.69	12	0.12	-287.00	5136.00	4765	20231107	-25.50	3325	20240725	6.77	4715	-24.71	20240205	3325	6.77	20240725	4765	-25.50	20231107	3325	6.77	20240725	3.18	N	225220	500	95 억		64490	N	N	0	N	00	N
28	20240726	141000	57	100.00	KOSDAQ		제약	N	N	N	N		N	3540	45	2	1.29	73371285	20927	32.14	3495	3545	3445	4540	2450	3495	3506.06	0.34	0	2578	3641	3567	3446	3372	3251	3605	3410	96	1045	500	2510	5	1	19190021	679	-12.33	0.69	12	0.11	-287.00	5136.00	4765	20231107	-25.71	3325	20240725	6.47	4715	-24.92	20240205	3325	6.47	20240725	4765	-25.71	20231107	3325	6.47	20240725	3.18	N	225220	500	95 억		64490	N	N	0	N	00	N
29	20240726	131001	57	100.00	KOSDAQ		제약	N	N	N	N		N	3520	25	2	0.72	67028430	19131	29.39	3495	3545	3445	4540	2450	3495	3503.66	0.34	0	2229	3641	3567	3446	3372	3251	3605	3410	96	1045	500	2510	5	1	19190021	675	-12.26	0.69	12	0.10	-287.00	5136.00	4765	20231107	-26.13	3325	20240725	5.86	4715	-25.34	20240205	3325	5.86	20240725	4765	-26.13	20231107	3325	5.86	20240725	3.18	N	225220	500	95 억		64490	N	N	0	N	00	N
30	20240726	121006	57	100.00	KOSDAQ		제약	N	N	N	N		N	3530	35	2	1.00	51515720	14705	22.59	3495	3545	3445	4540	2450	3495	3503.28	0.34	0	1372	3641	3567	3446	3372	3251	3605	3410	96	1045	500	2510	5	1	19190021	677	-12.30	0.69	12	0.08	-287.00	5136.00	4765	20231107	-25.92	3325	20240725	6.17	4715	-25.13	20240205	3325	6.17	20240725	4765	-25.92	20231107	3325	6.17	20240725	3.18	N	225220	500	95 억		64490	N	N	0	N	00	N
31	20240726	111006	57	100.00	KOSDAQ		제약	N	N	N	N		N	3535	40	2	1.14	44156775	12616	19.38	3495	3545	3445	4540	2450	3495	3500.06	0.34	0	1459	3641	3567	3446	3372	3251	3605	3410	96	1045	500	2510	5	1	19190021	678	-12.32	0.69	12	0.07	-287.00	5136.00	4765	20231107	-25.81	3325	20240725	6.32	4715	-25.03	20240205	3325	6.32	20240725	4765	-25.81	20231107	3325	6.32	20240725	3.18	N	225220	500	95 억		64490	N	N	0	N	00	N
32	20240726	100959	57	100.00	KOSDAQ		제약	N	N	N	N		N	3495	0	3	0.00	28987930	8296	12.74	3495	3525	3445	4540	2450	3495	3494.21	0.34	0	-37	3641	3567	3446	3372	3251	3605	3410	96	1045	500	2510	5	1	19190021	671	-12.18	0.68	12	0.04	-287.00	5136.00	4765	20231107	-26.65	3325	20240725	5.11	4715	-25.87	20240205	3325	5.11	20240725	4765	-26.65	20231107	3325	5.11	20240725	3.18	N	225220	500	95 억		64490	N	N	0	N	00	N
33	20240726	090957	57	100.00	KOSDAQ		제약	N	N	N	N		N	3520	25	2	0.72	1956230	557	0.86	3495	3525	3495	4540	2450	3495	3512.08	0.34	0	253	3641	3567	3446	3372	3251	3605	3410	96	1045	500	2510	5	1	19190021	675	-12.26	0.69	12	0.00	-287.00	5136.00	4765	20231107	-26.13	3325	20240725	5.86	4715	-25.34	20240205	3325	5.86	20240725	4765	-26.13	20231107	3325	5.86	20240725	3.18	N	225220	500	95 억		64490	N	N	0	N	00	N
34	20240725	160956	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3495	0	3	0.00	221670880	65077	135.03	3490	3520	3325	4540	2450	3495	3406.29	0.41	0	-13693	3655	3575	3505	3425	3355	3615	3465	96	1045	500	2510	5	1	19190021	671	-12.18	0.68	12	0.34	-287.00	5136.00	4765	20231107	-26.65	3325	20240725	5.11	4715	-25.87	20240205	3325	5.11	20240725	4765	-26.65	20231107	3325	5.11	20240725	3.22	N	225220	500	95 억		78189	N	N	0	N	00	N
35	20240725	151009	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3505	10	2	0.29	205827990	60541	125.62	3490	3520	3325	4540	2450	3495	3399.81	0.41	0	-12672	3655	3575	3505	3425	3355	3615	3465	96	1045	500	2510	5	1	19190021	673	-12.21	0.68	12	0.32	-287.00	5136.00	4765	20231107	-26.44	3325	20240725	5.41	4715	-25.66	20240205	3325	5.41	20240725	4765	-26.44	20231107	3325	5.41	20240725	3.22	N	225220	500	95 억		78189	N	N	0	N	00	N
36	20240725	141003	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3465	-30	5	-0.86	174726005	51612	107.09	3490	3490	3325	4540	2450	3495	3385.38	0.41	0	-10350	3655	3575	3505	3425	3355	3615	3465	96	1045	500	2510	5	1	19190021	665	-12.07	0.67	12	0.27	-287.00	5136.00	4765	20231107	-27.28	3325	20240725	4.21	4715	-26.51	20240205	3325	4.21	20240725	4765	-27.28	20231107	3325	4.21	20240725	3.22	N	225220	500	95 억		78189	N	N	0	N	00	N
37	20240725	130957	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3430	-65	5	-1.86	163038810	48218	100.05	3490	3490	3325	4540	2450	3495	3381.29	0.41	0	-9297	3655	3575	3505	3425	3355	3615	3465	96	1045	500	2510	5	1	19190021	658	-11.95	0.67	12	0.25	-287.00	5136.00	4765	20231107	-28.02	3325	20240725	3.16	4715	-27.25	20240205	3325	3.16	20240725	4765	-28.02	20231107	3325	3.16	20240725	3.22	N	225220	500	95 억		78189	N	N	0	N	00	N
38	20240725	121003	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3400	-95	5	-2.72	155984745	46150	95.76	3490	3490	3325	4540	2450	3495	3379.95	0.41	0	-8288	3655	3575	3505	3425	3355	3615	3465	96	1045	500	2510	5	1	19190021	652	-11.85	0.66	12	0.24	-287.00	5136.00	4765	20231107	-28.65	3325	20240725	2.26	4715	-27.89	20240205	3325	2.26	20240725	4765	-28.65	20231107	3325	2.26	20240725	3.22	N	225220	500	95 억		78189	N	N	0	N	00	N
39	20240725	111001	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3385	-110	5	-3.15	144513455	42766	88.74	3490	3490	3325	4540	2450	3495	3379.17	0.41	0	-8134	3655	3575	3505	3425	3355	3615	3465	96	1045	500	2510	5	1	19190021	650	-11.79	0.66	12	0.22	-287.00	5136.00	4765	20231107	-28.96	3325	20240725	1.80	4715	-28.21	20240205	3325	1.80	20240725	4765	-28.96	20231107	3325	1.80	20240725	3.22	N	225220	500	95 억		78189	N	N	0	N	00	N
40	20240725	100956	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3350	-145	5	-4.15	117248955	34673	71.95	3490	3490	3325	4540	2450	3495	3381.56	0.41	0	-4626	3655	3575	3505	3425	3355	3615	3465	96	1045	500	2510	5	1	19190021	643	-11.67	0.65	12	0.18	-287.00	5136.00	4765	20231107	-29.70	3325	20240725	0.75	4715	-28.95	20240205	3325	0.75	20240725	4765	-29.70	20231107	3325	0.75	20240725	3.22	N	225220	500	95 억		78189	N	N	0	N	00	N
41	20240725	090950	57	100.00	KOSDAQ		제약	N	N	N	N		N	3470	-25	5	-0.72	4689235	1351	2.80	3490	3490	3455	4540	2450	3495	3470.94	0.41	0	-1095	3655	3575	3505	3425	3355	3615	3465	96	1045	500	2510	5	1	19190021	666	-12.09	0.68	12	0.01	-287.00	5136.00	4765	20231107	-27.18	3435	20240724	1.02	4715	-26.41	20240205	3435	1.02	20240724	4765	-27.18	20231107	3435	1.02	20240724	3.22	N	225220	500	95 억		78189	N	N	0	N	00	N
42	20240724	160950	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3495	-5	5	-0.14	166638870	47872	156.90	3435	3585	3435	4550	2450	3500	3480.92	0.35	0	11755	3686	3592	3536	3442	3386	3565	3415	96	1050	500	2520	5	1	19190021	671	-12.18	0.68	12	0.25	-287.00	5136.00	4765	20231107	-26.65	3435	20240724	1.75	4715	-25.87	20240205	3435	1.75	20240724	4765	-26.65	20231107	3435	1.75	20240724	3.22	N	225220	500	95 억		66429	N	N	0	N	00	N
43	20240724	151006	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3475	-25	5	-0.71	159209405	45732	149.88	3435	3585	3435	4550	2450	3500	3481.36	0.35	0	11919	3686	3592	3536	3442	3386	3565	3415	96	1050	500	2520	5	1	19190021	667	-12.11	0.68	12	0.24	-287.00	5136.00	4765	20231107	-27.07	3435	20240724	1.16	4715	-26.30	20240205	3435	1.16	20240724	4765	-27.07	20231107	3435	1.16	20240724	3.22	N	225220	500	95 억		66429	N	N	0	N	00	N
44	20240724	140959	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3460	-40	5	-1.14	158126370	45421	148.86	3435	3585	3435	4550	2450	3500	3481.35	0.35	0	12139	3686	3592	3536	3442	3386	3565	3415	96	1050	500	2520	5	1	19190021	664	-12.06	0.67	12	0.24	-287.00	5136.00	4765	20231107	-27.39	3435	20240724	0.73	4715	-26.62	20240205	3435	0.73	20240724	4765	-27.39	20231107	3435	0.73	20240724	3.22	N	225220	500	95 억		66429	N	N	0	N	00	N
45	20240724	131005	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3485	-15	5	-0.43	146225370	41997	137.64	3435	3585	3435	4550	2450	3500	3481.81	0.35	0	12368	3686	3592	3536	3442	3386	3565	3415	96	1050	500	2520	5	1	19190021	669	-12.14	0.68	12	0.22	-287.00	5136.00	4765	20231107	-26.86	3435	20240724	1.46	4715	-26.09	20240205	3435	1.46	20240724	4765	-26.86	20231107	3435	1.46	20240724	3.22	N	225220	500	95 억		66429	N	N	0	N	00	N
46	20240724	121003	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3515	15	2	0.43	138807610	39879	130.70	3435	3585	3435	4550	2450	3500	3480.72	0.35	0	12927	3686	3592	3536	3442	3386	3565	3415	96	1050	500	2520	5	1	19190021	675	-12.25	0.68	12	0.21	-287.00	5136.00	4765	20231107	-26.23	3435	20240724	2.33	4715	-25.45	20240205	3435	2.33	20240724	4765	-26.23	20231107	3435	2.33	20240724	3.22	N	225220	500	95 억		66429	N	N	0	N	00	N
47	20240724	110959	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3510	10	2	0.29	134288125	38586	126.46	3435	3585	3435	4550	2450	3500	3480.23	0.35	0	13094	3686	3592	3536	3442	3386	3565	3415	96	1050	500	2520	5	1	19190021	674	-12.23	0.68	12	0.20	-287.00	5136.00	4765	20231107	-26.34	3435	20240724	2.18	4715	-25.56	20240205	3435	2.18	20240724	4765	-26.34	20231107	3435	2.18	20240724	3.22	N	225220	500	95 억		66429	N	N	0	N	00	N
48	20240724	101027	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3510	10	2	0.29	112825060	32472	106.42	3435	3585	3435	4550	2450	3500	3474.53	0.35	0	12464	3686	3592	3536	3442	3386	3565	3415	96	1050	500	2520	5	1	19190021	674	-12.23	0.68	12	0.17	-287.00	5136.00	4765	20231107	-26.34	3435	20240724	2.18	4715	-25.56	20240205	3435	2.18	20240724	4765	-26.34	20231107	3435	2.18	20240724	3.22	N	225220	500	95 억		66429	N	N	0	N	00	N
49	20240724	090951	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3500	0	3	0.00	26656085	7710	25.27	3435	3585	3435	4550	2450	3500	3457.34	0.35	0	2572	3686	3592	3536	3442	3386	3565	3415	96	1050	500	2520	5	1	19190021	672	-12.20	0.68	12	0.04	-287.00	5136.00	4765	20231107	-26.55	3435	20240724	1.89	4715	-25.77	20240205	3435	1.89	20240724	4765	-26.55	20231107	3435	1.89	20240724	3.22	N	225220	500	95 억		66429	N	N	0	N	00	N
50	20240723	160946	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3500	-55	5	-1.55	106758585	30151	65.28	3555	3630	3480	4620	2490	3555	3540.93	0.34	0	1776	3758	3656	3568	3466	3378	3612	3422	96	1065	500	2550	5	1	19190021	672	-12.20	0.68	12	0.16	-287.00	5136.00	4765	20231107	-26.55	3480	20240723	0.57	4715	-25.77	20240205	3480	0.57	20240723	4765	-26.55	20231107	3480	0.57	20240723	3.22	N	225220	500	95 억		64631	N	N	0	N	00	N
51	20240723	151008	57	100.00	KOSDAQ		제약	N	N	N	N		N	3550	-5	5	-0.14	70113185	19696	42.65	3555	3630	3520	4620	2490	3555	3559.77	0.34	0	-1122	3758	3656	3568	3466	3378	3612	3422	96	1065	500	2550	5	1	19190021	681	-12.37	0.69	12	0.10	-287.00	5136.00	4765	20231107	-25.50	3480	20240411	2.01	4715	-24.71	20240205	3480	2.01	20240411	4765	-25.50	20231107	3480	2.01	20240411	3.22	N	225220	500	95 억		64631	N	N	0	N	00	N
52	20240723	140948	57	100.00	KOSDAQ		제약	N	N	N	N		N	3550	-5	5	-0.14	51580495	14450	31.29	3555	3630	3540	4620	2490	3555	3569.58	0.34	0	-1506	3758	3656	3568	3466	3378	3612	3422	96	1065	500	2550	5	1	19190021	681	-12.37	0.69	12	0.08	-287.00	5136.00	4765	20231107	-25.50	3480	20240411	2.01	4715	-24.71	20240205	3480	2.01	20240411	4765	-25.50	20231107	3480	2.01	20240411	3.22	N	225220	500	95 억		64631	N	N	0	N	00	N
53	20240723	130945	57	100.00	KOSDAQ		제약	N	N	N	N		N	3560	5	2	0.14	41666370	11652	25.23	3555	3630	3545	4620	2490	3555	3575.90	0.34	0	-1703	3758	3656	3568	3466	3378	3612	3422	96	1065	500	2550	5	1	19190021	683	-12.40	0.69	12	0.06	-287.00	5136.00	4765	20231107	-25.29	3480	20240411	2.30	4715	-24.50	20240205	3480	2.30	20240411	4765	-25.29	20231107	3480	2.30	20240411	3.22	N	225220	500	95 억		64631	N	N	0	N	00	N
54	20240723	120951	57	100.00	KOSDAQ		제약	N	N	N	N		N	3560	5	2	0.14	30106145	8397	18.18	3555	3630	3550	4620	2490	3555	3585.35	0.34	0	-1597	3758	3656	3568	3466	3378	3612	3422	96	1065	500	2550	5	1	19190021	683	-12.40	0.69	12	0.04	-287.00	5136.00	4765	20231107	-25.29	3480	20240411	2.30	4715	-24.50	20240205	3480	2.30	20240411	4765	-25.29	20231107	3480	2.30	20240411	3.22	N	225220	500	95 억		64631	N	N	0	N	00	N
55	20240723	110950	57	100.00	KOSDAQ		제약	N	N	N	N		N	3585	30	2	0.84	28567635	7965	17.25	3555	3630	3550	4620	2490	3555	3586.65	0.34	0	-1551	3758	3656	3568	3466	3378	3612	3422	96	1065	500	2550	5	1	19190021	688	-12.49	0.70	12	0.04	-287.00	5136.00	4765	20231107	-24.76	3480	20240411	3.02	4715	-23.97	20240205	3480	3.02	20240411	4765	-24.76	20231107	3480	3.02	20240411	3.22	N	225220	500	95 억		64631	N	N	0	N	00	N
56	20240723	100947	57	100.00	KOSDAQ		제약	N	N	N	N		N	3590	35	2	0.98	22669940	6309	13.66	3555	3630	3555	4620	2490	3555	3593.27	0.34	0	-1222	3758	3656	3568	3466	3378	3612	3422	96	1065	500	2550	5	1	19190021	689	-12.51	0.70	12	0.03	-287.00	5136.00	4765	20231107	-24.66	3480	20240411	3.16	4715	-23.86	20240205	3480	3.16	20240411	4765	-24.66	20231107	3480	3.16	20240411	3.22	N	225220	500	95 억		64631	N	N	0	N	00	N
57	20240723	090957	57	100.00	KOSDAQ		제약	N	N	N	N		N	3620	65	2	1.83	5584525	1547	3.35	3555	3630	3555	4620	2490	3555	3609.91	0.34	0	-933	3758	3656	3568	3466	3378	3612	3422	96	1065	500	2550	5	1	19190021	695	-12.61	0.70	12	0.01	-287.00	5136.00	4765	20231107	-24.03	3480	20240411	4.02	4715	-23.22	20240205	3480	4.02	20240411	4765	-24.03	20231107	3480	4.02	20240411	3.22	N	225220	500	95 억		64631	N	N	0	N	00	N
58	20240722	160940	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3555	-80	5	-2.20	163975015	46185	143.82	3635	3670	3480	4725	2545	3635	3550.40	0.36	0	-4408	3798	3716	3658	3576	3518	3757	3617	96	1090	500	2610	5	1	19190021	682	-12.39	0.69	12	0.24	-287.00	5136.00	4765	20231107	-25.39	3480	20240722	2.16	4715	-24.60	20240205	3480	2.16	20240722	4765	-25.39	20231107	3480	2.16	20240722	3.24	N	225220	500	95 억		68995	N	N	0	N	00	N
59	20240722	150949	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3560	-75	5	-2.06	158046980	44517	138.62	3635	3670	3480	4725	2545	3635	3550.26	0.36	0	-4209	3798	3716	3658	3576	3518	3757	3617	96	1090	500	2610	5	1	19190021	683	-12.40	0.69	12	0.23	-287.00	5136.00	4765	20231107	-25.29	3480	20240722	2.30	4715	-24.50	20240205	3480	2.30	20240722	4765	-25.29	20231107	3480	2.30	20240722	3.24	N	225220	500	95 억		68995	N	N	0	N	00	N
60	20240722	140956	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3535	-100	5	-2.75	111720230	31391	97.75	3635	3670	3480	4725	2545	3635	3558.99	0.36	0	-4723	3798	3716	3658	3576	3518	3757	3617	96	1090	500	2610	5	1	19190021	678	-12.32	0.69	12	0.16	-287.00	5136.00	4765	20231107	-25.81	3480	20240722	1.58	4715	-25.03	20240205	3480	1.58	20240722	4765	-25.81	20231107	3480	1.58	20240722	3.24	N	225220	500	95 억		68995	N	N	0	N	00	N
61	20240722	130951	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3540	-95	5	-2.61	106078415	29795	92.78	3635	3670	3480	4725	2545	3635	3560.28	0.36	0	-5206	3798	3716	3658	3576	3518	3757	3617	96	1090	500	2610	5	1	19190021	679	-12.33	0.69	12	0.16	-287.00	5136.00	4765	20231107	-25.71	3480	20240722	1.72	4715	-24.92	20240205	3480	1.72	20240722	4765	-25.71	20231107	3480	1.72	20240722	3.24	N	225220	500	95 억		68995	N	N	0	N	00	N
62	20240722	120948	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3545	-90	5	-2.48	99603875	27965	87.08	3635	3670	3480	4725	2545	3635	3561.73	0.36	0	-4657	3798	3716	3658	3576	3518	3757	3617	96	1090	500	2610	5	1	19190021	680	-12.35	0.69	12	0.15	-287.00	5136.00	4765	20231107	-25.60	3480	20240722	1.87	4715	-24.81	20240205	3480	1.87	20240722	4765	-25.60	20231107	3480	1.87	20240722	3.24	N	225220	500	95 억		68995	N	N	0	N	00	N
63	20240722	110947	57	100.00	KOSDAQ		제약	N	N	N	N		N	3555	-80	5	-2.20	75974200	21257	66.19	3635	3670	3520	4725	2545	3635	3574.08	0.36	0	-4483	3798	3716	3658	3576	3518	3757	3617	96	1090	500	2610	5	1	19190021	682	-12.39	0.69	12	0.11	-287.00	5136.00	4765	20231107	-25.39	3480	20240411	2.16	4715	-24.60	20240205	3480	2.16	20240411	4765	-25.39	20231107	3480	2.16	20240411	3.24	N	225220	500	95 억		68995	N	N	0	N	00	N
64	20240722	100948	57	100.00	KOSDAQ		제약	N	N	N	N		N	3595	-40	5	-1.10	31271130	8663	26.98	3635	3670	3575	4725	2545	3635	3609.73	0.36	0	-2357	3798	3716	3658	3576	3518	3757	3617	96	1090	500	2610	5	1	19190021	690	-12.53	0.70	12	0.05	-287.00	5136.00	4765	20231107	-24.55	3480	20240411	3.30	4715	-23.75	20240205	3480	3.30	20240411	4765	-24.55	20231107	3480	3.30	20240411	3.24	N	225220	500	95 억		68995	N	N	0	N	00	N
65	20240722	090951	57	100.00	KOSDAQ		제약	N	N	N	N		N	3670	35	2	0.96	1653960	455	1.42	3635	3670	3635	4725	2545	3635	3635.08	0.36	0	-448	3798	3716	3658	3576	3518	3757	3617	96	1090	500	2610	5	1	19190021	704	-12.79	0.71	12	0.00	-287.00	5136.00	4765	20231107	-22.98	3480	20240411	5.46	4715	-22.16	20240205	3480	5.46	20240411	4765	-22.98	20231107	3480	5.46	20240411	3.24	N	225220	500	95 억		68995	N	N	0	N	00	N
66	20240719	160923	57	100.00	KOSDAQ		제약	N	N	N	N		N	3635	5	2	0.14	116603445	32110	86.86	3620	3740	3600	4715	2545	3630	3631.37	0.41	0	-9086	3733	3681	3643	3591	3553	3662	3572	96	1085	500	2610	5	1	19190021	698	-12.67	0.71	12	0.17	-287.00	5136.00	4765	20231107	-23.71	3480	20240411	4.45	4715	-22.91	20240205	3480	4.45	20240411	4765	-23.71	20231107	3480	4.45	20240411	3.23	N	225220	500	95 억		78081	N	N	0	N	00	N
67	20240719	150933	57	100.00	KOSDAQ		제약	N	N	N	N		N	3640	10	2	0.28	109547930	30165	81.60	3620	3740	3600	4715	2545	3630	3631.62	0.41	0	-8996	3733	3681	3643	3591	3553	3662	3572	96	1085	500	2610	5	1	19190021	699	-12.68	0.71	12	0.16	-287.00	5136.00	4765	20231107	-23.61	3480	20240411	4.60	4715	-22.80	20240205	3480	4.60	20240411	4765	-23.61	20231107	3480	4.60	20240411	3.23	N	225220	500	95 억		78081	N	N	0	N	00	N
68	20240719	140935	57	100.00	KOSDAQ		제약	N	N	N	N		N	3620	-10	5	-0.28	104999800	28911	78.21	3620	3740	3600	4715	2545	3630	3631.83	0.41	0	-8627	3733	3681	3643	3591	3553	3662	3572	96	1085	500	2610	5	1	19190021	695	-12.61	0.70	12	0.15	-287.00	5136.00	4765	20231107	-24.03	3480	20240411	4.02	4715	-23.22	20240205	3480	4.02	20240411	4765	-24.03	20231107	3480	4.02	20240411	3.23	N	225220	500	95 억		78081	N	N	0	N	00	N
69	20240719	130926	57	100.00	KOSDAQ		제약	N	N	N	N		N	3635	5	2	0.14	75276350	20682	55.95	3620	3740	3600	4715	2545	3630	3639.70	0.41	0	-7469	3733	3681	3643	3591	3553	3662	3572	96	1085	500	2610	5	1	19190021	698	-12.67	0.71	12	0.11	-287.00	5136.00	4765	20231107	-23.71	3480	20240411	4.45	4715	-22.91	20240205	3480	4.45	20240411	4765	-23.71	20231107	3480	4.45	20240411	3.23	N	225220	500	95 억		78081	N	N	0	N	00	N
70	20240719	120926	57	100.00	KOSDAQ		제약	N	N	N	N		N	3635	5	2	0.14	63633935	17477	47.28	3620	3740	3600	4715	2545	3630	3641.01	0.41	0	-7036	3733	3681	3643	3591	3553	3662	3572	96	1085	500	2610	5	1	19190021	698	-12.67	0.71	12	0.09	-287.00	5136.00	4765	20231107	-23.71	3480	20240411	4.45	4715	-22.91	20240205	3480	4.45	20240411	4765	-23.71	20231107	3480	4.45	20240411	3.23	N	225220	500	95 억		78081	N	N	0	N	00	N
71	20240719	110936	57	100.00	KOSDAQ		제약	N	N	N	N		N	3635	5	2	0.14	55551950	15253	41.26	3620	3740	3600	4715	2545	3630	3642.03	0.41	0	-6716	3733	3681	3643	3591	3553	3662	3572	96	1085	500	2610	5	1	19190021	698	-12.67	0.71	12	0.08	-287.00	5136.00	4765	20231107	-23.71	3480	20240411	4.45	4715	-22.91	20240205	3480	4.45	20240411	4765	-23.71	20231107	3480	4.45	20240411	3.23	N	225220	500	95 억		78081	N	N	0	N	00	N
72	20240719	100904	57	100.00	KOSDAQ		제약	N	N	N	N		N	3650	20	2	0.55	42154950	11576	31.31	3620	3740	3600	4715	2545	3630	3641.58	0.41	0	-4911	3733	3681	3643	3591	3553	3662	3572	96	1085	500	2610	5	1	19190021	700	-12.72	0.71	12	0.06	-287.00	5136.00	4765	20231107	-23.40	3480	20240411	4.89	4715	-22.59	20240205	3480	4.89	20240411	4765	-23.40	20231107	3480	4.89	20240411	3.23	N	225220	500	95 억		78081	N	N	0	N	00	N
73	20240719	090939	57	100.00	KOSDAQ		제약	N	N	N	N		N	3630	0	3	0.00	11145095	3089	8.36	3620	3630	3600	4715	2545	3630	3607.99	0.41	0	405	3733	3681	3643	3591	3553	3662	3572	96	1085	500	2610	5	1	19190021	697	-12.65	0.71	12	0.02	-287.00	5136.00	4765	20231107	-23.82	3480	20240411	4.31	4715	-23.01	20240205	3480	4.31	20240411	4765	-23.82	20231107	3480	4.31	20240411	3.23	N	225220	500	95 억		78081	N	N	0	N	00	N
74	20240718	160917	57	100.00	KOSDAQ		제약	N	N	N	N		N	3630	-55	5	-1.49	129526215	35657	102.55	3685	3695	3605	4790	2580	3685	3632.57	0.43	0	-4627	3815	3750	3695	3630	3575	3722	3602	96	1105	500	2650	5	1	19190021	697	-12.65	0.71	12	0.19	-287.00	5136.00	4765	20231107	-23.82	3480	20240411	4.31	4715	-23.01	20240205	3480	4.31	20240411	4765	-23.82	20231107	3480	4.31	20240411	3.21	N	225220	500	95 억		82706	N	N	0	N	00	N
75	20240718	150926	57	100.00	KOSDAQ		제약	N	N	N	N		N	3645	-40	5	-1.09	124259180	34205	98.38	3685	3695	3605	4790	2580	3685	3632.78	0.43	0	-4559	3815	3750	3695	3630	3575	3722	3602	96	1105	500	2650	5	1	19190021	699	-12.70	0.71	12	0.18	-287.00	5136.00	4765	20231107	-23.50	3480	20240411	4.74	4715	-22.69	20240205	3480	4.74	20240411	4765	-23.50	20231107	3480	4.74	20240411	3.21	N	225220	500	95 억		82706	N	N	0	N	00	N
76	20240718	140919	57	100.00	KOSDAQ		제약	N	N	N	N		N	3635	-50	5	-1.36	114208115	31434	90.41	3685	3695	3605	4790	2580	3685	3633.27	0.43	0	-3988	3815	3750	3695	3630	3575	3722	3602	96	1105	500	2650	5	1	19190021	698	-12.67	0.71	12	0.16	-287.00	5136.00	4765	20231107	-23.71	3480	20240411	4.45	4715	-22.91	20240205	3480	4.45	20240411	4765	-23.71	20231107	3480	4.45	20240411	3.21	N	225220	500	95 억		82706	N	N	0	N	00	N
77	20240718	130921	57	100.00	KOSDAQ		제약	N	N	N	N		N	3645	-40	5	-1.09	107086635	29479	84.78	3685	3695	3605	4790	2580	3685	3632.64	0.43	0	-3057	3815	3750	3695	3630	3575	3722	3602	96	1105	500	2650	5	1	19190021	699	-12.70	0.71	12	0.15	-287.00	5136.00	4765	20231107	-23.50	3480	20240411	4.74	4715	-22.69	20240205	3480	4.74	20240411	4765	-23.50	20231107	3480	4.74	20240411	3.21	N	225220	500	95 억		82706	N	N	0	N	00	N
78	20240718	120920	57	100.00	KOSDAQ		제약	N	N	N	N		N	3620	-65	5	-1.76	95050775	26180	75.29	3685	3695	3605	4790	2580	3685	3630.66	0.43	0	-1912	3815	3750	3695	3630	3575	3722	3602	96	1105	500	2650	5	1	19190021	695	-12.61	0.70	12	0.14	-287.00	5136.00	4765	20231107	-24.03	3480	20240411	4.02	4715	-23.22	20240205	3480	4.02	20240411	4765	-24.03	20231107	3480	4.02	20240411	3.21	N	225220	500	95 억		82706	N	N	0	N	00	N
79	20240718	110928	57	100.00	KOSDAQ		제약	N	N	N	N		N	3630	-55	5	-1.49	75904335	20902	60.12	3685	3695	3605	4790	2580	3685	3631.44	0.43	0	-1902	3815	3750	3695	3630	3575	3722	3602	96	1105	500	2650	5	1	19190021	697	-12.65	0.71	12	0.11	-287.00	5136.00	4765	20231107	-23.82	3480	20240411	4.31	4715	-23.01	20240205	3480	4.31	20240411	4765	-23.82	20231107	3480	4.31	20240411	3.21	N	225220	500	95 억		82706	N	N	0	N	00	N
80	20240718	100929	57	100.00	KOSDAQ		제약	N	N	N	N		N	3635	-50	5	-1.36	67116725	18480	53.15	3685	3695	3605	4790	2580	3685	3631.86	0.43	0	-1547	3815	3750	3695	3630	3575	3722	3602	96	1105	500	2650	5	1	19190021	698	-12.67	0.71	12	0.10	-287.00	5136.00	4765	20231107	-23.71	3480	20240411	4.45	4715	-22.91	20240205	3480	4.45	20240411	4765	-23.71	20231107	3480	4.45	20240411	3.21	N	225220	500	95 억		82706	N	N	0	N	00	N
81	20240718	090927	57	100.00	KOSDAQ		제약	N	N	N	N		N	3695	10	2	0.27	22132300	6064	17.44	3685	3695	3620	4790	2580	3685	3649.79	0.43	0	-4975	3815	3750	3695	3630	3575	3722	3602	96	1105	500	2650	5	1	19190021	709	-12.87	0.72	12	0.03	-287.00	5136.00	4765	20231107	-22.46	3480	20240411	6.18	4715	-21.63	20240205	3480	6.18	20240411	4765	-22.46	20231107	3480	6.18	20240411	3.21	N	225220	500	95 억		82706	N	N	0	N	00	N
82	20240717	161006	57	100.00	KOSDAQ		제약	N	N	N	N		N	3685	-5	5	-0.14	114733370	31044	71.05	3700	3760	3640	4795	2585	3690	3695.89	0.51	0	-15126	3756	3722	3661	3627	3566	3740	3645	96	1105	500	2650	5	1	19190021	707	-12.84	0.72	12	0.16	-287.00	5136.00	4765	20231107	-22.67	3480	20240411	5.89	4715	-21.85	20240205	3480	5.89	20240411	4765	-22.67	20231107	3480	5.89	20240411	3.21	N	225220	500	95 억		97833	N	N	0	N	00	N
83	20240717	151013	57	100.00	KOSDAQ		제약	N	N	N	N		N	3660	-30	5	-0.81	109902405	29728	68.04	3700	3760	3650	4795	2585	3690	3696.93	0.51	0	-14735	3756	3722	3661	3627	3566	3740	3645	96	1105	500	2650	5	1	19190021	702	-12.75	0.71	12	0.15	-287.00	5136.00	4765	20231107	-23.19	3480	20240411	5.17	4715	-22.38	20240205	3480	5.17	20240411	4765	-23.19	20231107	3480	5.17	20240411	3.21	N	225220	500	95 억		97833	N	N	0	N	00	N
84	20240717	141009	57	100.00	KOSDAQ		제약	N	N	N	N		N	3695	5	2	0.14	102605340	27735	63.48	3700	3760	3660	4795	2585	3690	3699.49	0.51	0	-13487	3756	3722	3661	3627	3566	3740	3645	96	1105	500	2650	5	1	19190021	709	-12.87	0.72	12	0.14	-287.00	5136.00	4765	20231107	-22.46	3480	20240411	6.18	4715	-21.63	20240205	3480	6.18	20240411	4765	-22.46	20231107	3480	6.18	20240411	3.21	N	225220	500	95 억		97833	N	N	0	N	00	N
85	20240717	131008	57	100.00	KOSDAQ		제약	N	N	N	N		N	3680	-10	5	-0.27	96735895	26143	59.83	3700	3760	3660	4795	2585	3690	3700.26	0.51	0	-13206	3756	3722	3661	3627	3566	3740	3645	96	1105	500	2650	5	1	19190021	706	-12.82	0.72	12	0.14	-287.00	5136.00	4765	20231107	-22.77	3480	20240411	5.75	4715	-21.95	20240205	3480	5.75	20240411	4765	-22.77	20231107	3480	5.75	20240411	3.21	N	225220	500	95 억		97833	N	N	0	N	00	N
86	20240717	121009	57	100.00	KOSDAQ		제약	N	N	N	N		N	3695	5	2	0.14	74806980	20171	46.17	3700	3760	3675	4795	2585	3690	3708.64	0.51	0	-10663	3756	3722	3661	3627	3566	3740	3645	96	1105	500	2650	5	1	19190021	709	-12.87	0.72	12	0.11	-287.00	5136.00	4765	20231107	-22.46	3480	20240411	6.18	4715	-21.63	20240205	3480	6.18	20240411	4765	-22.46	20231107	3480	6.18	20240411	3.21	N	225220	500	95 억		97833	N	N	0	N	00	N
87	20240717	111010	57	100.00	KOSDAQ		제약	N	N	N	N		N	3695	5	2	0.14	65855290	17744	40.61	3700	3760	3675	4795	2585	3690	3711.41	0.51	0	-10498	3756	3722	3661	3627	3566	3740	3645	96	1105	500	2650	5	1	19190021	709	-12.87	0.72	12	0.09	-287.00	5136.00	4765	20231107	-22.46	3480	20240411	6.18	4715	-21.63	20240205	3480	6.18	20240411	4765	-22.46	20231107	3480	6.18	20240411	3.21	N	225220	500	95 억		97833	N	N	0	N	00	N
88	20240717	101009	57	100.00	KOSDAQ		제약	N	N	N	N		N	3725	35	2	0.95	12722440	3420	7.83	3700	3760	3695	4795	2585	3690	3720.01	0.51	0	-1625	3756	3722	3661	3627	3566	3740	3645	96	1105	500	2650	5	1	19190021	715	-12.98	0.73	12	0.02	-287.00	5136.00	4765	20231107	-21.83	3480	20240411	7.04	4715	-21.00	20240205	3480	7.04	20240411	4765	-21.83	20231107	3480	7.04	20240411	3.21	N	225220	500	95 억		97833	N	N	0	N	00	N
89	20240717	090816	57	100.00	KOSDAQ		제약	N	N	N	N		N	3720	30	2	0.81	3420855	924	2.11	3700	3760	3695	4795	2585	3690	3702.22	0.51	0	-599	3756	3722	3661	3627	3566	3740	3645	96	1105	500	2650	5	1	19190021	714	-12.96	0.72	12	0.00	-287.00	5136.00	4765	20231107	-21.93	3480	20240411	6.90	4715	-21.10	20240205	3480	6.90	20240411	4765	-21.93	20231107	3480	6.90	20240411	3.21	N	225220	500	95 억		97833	N	N	0	N	00	N
90	20240716	161011	57	100.00	KOSDAQ		제약	N	N	N	N		N	3690	75	2	2.07	158952260	43693	95.02	3620	3695	3600	4695	2535	3615	3637.93	0.49	0	3652	3715	3665	3635	3585	3555	3650	3570	96	1080	500	2600	5	1	19190021	708	-12.86	0.72	12	0.23	-287.00	5136.00	4765	20231107	-22.56	3480	20240411	6.03	4715	-21.74	20240205	3480	6.03	20240411	4765	-22.56	20231107	3480	6.03	20240411	3.26	N	225220	500	95 억		93395	N	N	0	N	00	N
91	20240716	151021	57	100.00	KOSDAQ		제약	N	N	N	N		N	3665	50	2	1.38	154072725	42368	92.14	3620	3695	3600	4695	2535	3615	3636.54	0.49	0	3671	3715	3665	3635	3585	3555	3650	3570	96	1080	500	2600	5	1	19190021	703	-12.77	0.71	12	0.22	-287.00	5136.00	4765	20231107	-23.08	3480	20240411	5.32	4715	-22.27	20240205	3480	5.32	20240411	4765	-23.08	20231107	3480	5.32	20240411	3.26	N	225220	500	95 억		93395	N	N	0	N	00	N
92	20240716	141017	57	100.00	KOSDAQ		제약	N	N	N	N		N	3655	40	2	1.11	142230675	39125	85.09	3620	3695	3600	4695	2535	3615	3635.29	0.49	0	3787	3715	3665	3635	3585	3555	3650	3570	96	1080	500	2600	5	1	19190021	701	-12.74	0.71	12	0.20	-287.00	5136.00	4765	20231107	-23.29	3480	20240411	5.03	4715	-22.48	20240205	3480	5.03	20240411	4765	-23.29	20231107	3480	5.03	20240411	3.26	N	225220	500	95 억		93395	N	N	0	N	00	N
93	20240716	131017	57	100.00	KOSDAQ		제약	N	N	N	N		N	3675	60	2	1.66	139063395	38256	83.20	3620	3695	3600	4695	2535	3615	3635.07	0.49	0	3751	3715	3665	3635	3585	3555	3650	3570	96	1080	500	2600	5	1	19190021	705	-12.80	0.72	12	0.20	-287.00	5136.00	4765	20231107	-22.88	3480	20240411	5.60	4715	-22.06	20240205	3480	5.60	20240411	4765	-22.88	20231107	3480	5.60	20240411	3.26	N	225220	500	95 억		93395	N	N	0	N	00	N
94	20240716	121015	57	100.00	KOSDAQ		제약	N	N	N	N		N	3675	60	2	1.66	133652360	36774	79.97	3620	3695	3600	4695	2535	3615	3634.43	0.49	0	3765	3715	3665	3635	3585	3555	3650	3570	96	1080	500	2600	5	1	19190021	705	-12.80	0.72	12	0.19	-287.00	5136.00	4765	20231107	-22.88	3480	20240411	5.60	4715	-22.06	20240205	3480	5.60	20240411	4765	-22.88	20231107	3480	5.60	20240411	3.26	N	225220	500	95 억		93395	N	N	0	N	00	N
95	20240716	111015	57	100.00	KOSDAQ		제약	N	N	N	N		N	3655	40	2	1.11	127739905	35157	76.46	3620	3695	3600	4695	2535	3615	3633.41	0.49	0	3701	3715	3665	3635	3585	3555	3650	3570	96	1080	500	2600	5	1	19190021	701	-12.74	0.71	12	0.18	-287.00	5136.00	4765	20231107	-23.29	3480	20240411	5.03	4715	-22.48	20240205	3480	5.03	20240411	4765	-23.29	20231107	3480	5.03	20240411	3.26	N	225220	500	95 억		93395	N	N	0	N	00	N
96	20240716	101016	57	100.00	KOSDAQ		제약	N	N	N	N		N	3635	20	2	0.55	111551475	30720	66.81	3620	3695	3600	4695	2535	3615	3631.23	0.49	0	579	3715	3665	3635	3585	3555	3650	3570	96	1080	500	2600	5	1	19190021	698	-12.67	0.71	12	0.16	-287.00	5136.00	4765	20231107	-23.71	3480	20240411	4.45	4715	-22.91	20240205	3480	4.45	20240411	4765	-23.71	20231107	3480	4.45	20240411	3.26	N	225220	500	95 억		93395	N	N	0	N	00	N
97	20240716	091014	57	100.00	KOSDAQ		제약	N	N	N	N		N	3645	30	2	0.83	7120010	1955	4.25	3620	3645	3620	4695	2535	3615	3641.95	0.49	0	12	3715	3665	3635	3585	3555	3650	3570	96	1080	500	2600	5	1	19190021	699	-12.70	0.71	12	0.01	-287.00	5136.00	4765	20231107	-23.50	3480	20240411	4.74	4715	-22.69	20240205	3480	4.74	20240411	4765	-23.50	20231107	3480	4.74	20240411	3.26	N	225220	500	95 억		93395	N	N	0	N	00	N
98	20240715	160959	57	100.00	KOSDAQ		제약	N	N	N	N		N	3615	-35	5	-0.96	166570620	45794	136.98	3675	3685	3605	4745	2555	3650	3637.39	0.48	0	1665	3746	3697	3666	3617	3586	3682	3602	96	1095	500	2620	5	1	19190021	694	-12.60	0.70	12	0.24	-287.00	5136.00	4765	20231107	-24.13	3480	20240411	3.88	4715	-23.33	20240205	3480	3.88	20240411	4765	-24.13	20231107	3480	3.88	20240411	3.24	N	225220	500	95 억		91730	N	N	0	N	00	N
99	20240715	151007	57	100.00	KOSDAQ		제약	N	N	N	N		N	3640	-10	5	-0.27	150365085	41315	123.58	3675	3685	3605	4745	2555	3650	3639.48	0.48	0	1811	3746	3697	3666	3617	3586	3682	3602	96	1095	500	2620	5	1	19190021	699	-12.68	0.71	12	0.22	-287.00	5136.00	4765	20231107	-23.61	3480	20240411	4.60	4715	-22.80	20240205	3480	4.60	20240411	4765	-23.61	20231107	3480	4.60	20240411	3.24	N	225220	500	95 억		91730	N	N	0	N	00	N
100	20240715	141004	57	100.00	KOSDAQ		제약	N	N	N	N		N	3650	0	3	0.00	109616260	30078	89.97	3675	3685	3610	4745	2555	3650	3644.40	0.48	0	1671	3746	3697	3666	3617	3586	3682	3602	96	1095	500	2620	5	1	19190021	700	-12.72	0.71	12	0.16	-287.00	5136.00	4765	20231107	-23.40	3480	20240411	4.89	4715	-22.59	20240205	3480	4.89	20240411	4765	-23.40	20231107	3480	4.89	20240411	3.24	N	225220	500	95 억		91730	N	N	0	N	00	N
101	20240715	131006	57	100.00	KOSDAQ		제약	N	N	N	N		N	3665	15	2	0.41	87376360	23974	71.71	3675	3685	3610	4745	2555	3650	3644.63	0.48	0	1167	3746	3697	3666	3617	3586	3682	3602	96	1095	500	2620	5	1	19190021	703	-12.77	0.71	12	0.12	-287.00	5136.00	4765	20231107	-23.08	3480	20240411	5.32	4715	-22.27	20240205	3480	5.32	20240411	4765	-23.08	20231107	3480	5.32	20240411	3.24	N	225220	500	95 억		91730	N	N	0	N	00	N
102	20240715	121005	57	100.00	KOSDAQ		제약	N	N	N	N		N	3640	-10	5	-0.27	78599815	21571	64.52	3675	3685	3610	4745	2555	3650	3643.77	0.48	0	574	3746	3697	3666	3617	3586	3682	3602	96	1095	500	2620	5	1	19190021	699	-12.68	0.71	12	0.11	-287.00	5136.00	4765	20231107	-23.61	3480	20240411	4.60	4715	-22.80	20240205	3480	4.60	20240411	4765	-23.61	20231107	3480	4.60	20240411	3.24	N	225220	500	95 억		91730	N	N	0	N	00	N
103	20240715	111004	57	100.00	KOSDAQ		제약	N	N	N	N		N	3660	10	2	0.27	38685410	10594	31.69	3675	3685	3625	4745	2555	3650	3651.63	0.48	0	786	3746	3697	3666	3617	3586	3682	3602	96	1095	500	2620	5	1	19190021	702	-12.75	0.71	12	0.06	-287.00	5136.00	4765	20231107	-23.19	3480	20240411	5.17	4715	-22.38	20240205	3480	5.17	20240411	4765	-23.19	20231107	3480	5.17	20240411	3.24	N	225220	500	95 억		91730	N	N	0	N	00	N
104	20240715	101004	57	100.00	KOSDAQ		제약	N	N	N	N		N	3680	30	2	0.82	30753470	8430	25.22	3675	3685	3625	4745	2555	3650	3648.10	0.48	0	1137	3746	3697	3666	3617	3586	3682	3602	96	1095	500	2620	5	1	19190021	706	-12.82	0.72	12	0.04	-287.00	5136.00	4765	20231107	-22.77	3480	20240411	5.75	4715	-21.95	20240205	3480	5.75	20240411	4765	-22.77	20231107	3480	5.75	20240411	3.24	N	225220	500	95 억		91730	N	N	0	N	00	N
105	20240715	091006	57	100.00	KOSDAQ		제약	N	N	N	N		N	3675	25	2	0.68	2930130	801	2.40	3675	3675	3650	4745	2555	3650	3658.09	0.48	0	231	3746	3697	3666	3617	3586	3682	3602	96	1095	500	2620	5	1	19190021	705	-12.80	0.72	12	0.00	-287.00	5136.00	4765	20231107	-22.88	3480	20240411	5.60	4715	-22.06	20240205	3480	5.60	20240411	4765	-22.88	20231107	3480	5.60	20240411	3.24	N	225220	500	95 억		91730	N	N	0	N	00	N
106	20240712	160956	57	100.00	KOSDAQ		제약	N	N	N	N		N	3650	-25	5	-0.68	122423155	33429	72.87	3675	3715	3635	4775	2575	3675	3662.18	0.51	0	-5672	3788	3731	3703	3646	3618	3717	3632	96	1100	500	2640	5	1	19190021	700	-12.72	0.71	12	0.17	-287.00	5136.00	4765	20231107	-23.40	3480	20240411	4.89	4715	-22.59	20240205	3480	4.89	20240411	4765	-23.40	20231107	3480	4.89	20240411	3.26	N	225220	500	95 억		97403	N	N	0	N	00	N
107	20240712	151003	57	100.00	KOSDAQ		제약	N	N	N	N		N	3680	5	2	0.14	112562085	30736	67.00	3675	3715	3635	4775	2575	3675	3662.22	0.51	0	-4616	3788	3731	3703	3646	3618	3717	3632	96	1100	500	2640	5	1	19190021	706	-12.82	0.72	12	0.16	-287.00	5136.00	4765	20231107	-22.77	3480	20240411	5.75	4715	-21.95	20240205	3480	5.75	20240411	4765	-22.77	20231107	3480	5.75	20240411	3.26	N	225220	500	95 억		97403	N	N	0	N	00	N
108	20240712	141007	57	100.00	KOSDAQ		제약	N	N	N	N		N	3665	-10	5	-0.27	102197930	27901	60.82	3675	3715	3635	4775	2575	3675	3662.88	0.51	0	-4664	3788	3731	3703	3646	3618	3717	3632	96	1100	500	2640	5	1	19190021	703	-12.77	0.71	12	0.15	-287.00	5136.00	4765	20231107	-23.08	3480	20240411	5.32	4715	-22.27	20240205	3480	5.32	20240411	4765	-23.08	20231107	3480	5.32	20240411	3.26	N	225220	500	95 억		97403	N	N	0	N	00	N
109	20240712	131000	57	100.00	KOSDAQ		제약	N	N	N	N		N	3675	0	3	0.00	77016555	20996	45.77	3675	3715	3645	4775	2575	3675	3668.15	0.51	0	-3255	3788	3731	3703	3646	3618	3717	3632	96	1100	500	2640	5	1	19190021	705	-12.80	0.72	12	0.11	-287.00	5136.00	4765	20231107	-22.88	3480	20240411	5.60	4715	-22.06	20240205	3480	5.60	20240411	4765	-22.88	20231107	3480	5.60	20240411	3.26	N	225220	500	95 억		97403	N	N	0	N	00	N
110	20240712	121002	57	100.00	KOSDAQ		제약	N	N	N	N		N	3665	-10	5	-0.27	63153105	17201	37.49	3675	3715	3645	4775	2575	3675	3671.48	0.51	0	-2847	3788	3731	3703	3646	3618	3717	3632	96	1100	500	2640	5	1	19190021	703	-12.77	0.71	12	0.09	-287.00	5136.00	4765	20231107	-23.08	3480	20240411	5.32	4715	-22.27	20240205	3480	5.32	20240411	4765	-23.08	20231107	3480	5.32	20240411	3.26	N	225220	500	95 억		97403	N	N	0	N	00	N
111	20240712	110959	57	100.00	KOSDAQ		제약	N	N	N	N		N	3675	0	3	0.00	57039210	15532	33.86	3675	3715	3645	4775	2575	3675	3672.37	0.51	0	-2379	3788	3731	3703	3646	3618	3717	3632	96	1100	500	2640	5	1	19190021	705	-12.80	0.72	12	0.08	-287.00	5136.00	4765	20231107	-22.88	3480	20240411	5.60	4715	-22.06	20240205	3480	5.60	20240411	4765	-22.88	20231107	3480	5.60	20240411	3.26	N	225220	500	95 억		97403	N	N	0	N	00	N
112	20240712	101000	57	100.00	KOSDAQ		제약	N	N	N	N		N	3680	5	2	0.14	16967195	4603	10.03	3675	3715	3675	4775	2575	3675	3686.12	0.51	0	-1340	3788	3731	3703	3646	3618	3717	3632	96	1100	500	2640	5	1	19190021	706	-12.82	0.72	12	0.02	-287.00	5136.00	4765	20231107	-22.77	3480	20240411	5.75	4715	-21.95	20240205	3480	5.75	20240411	4765	-22.77	20231107	3480	5.75	20240411	3.26	N	225220	500	95 억		97403	N	N	0	N	00	N
113	20240712	090958	57	100.00	KOSDAQ		제약	N	N	N	N		N	3685	10	2	0.27	3446695	936	2.04	3675	3715	3675	4775	2575	3675	3682.37	0.51	0	-534	3788	3731	3703	3646	3618	3717	3632	96	1100	500	2640	5	1	19190021	707	-12.84	0.72	12	0.00	-287.00	5136.00	4765	20231107	-22.67	3480	20240411	5.89	4715	-21.85	20240205	3480	5.89	20240411	4765	-22.67	20231107	3480	5.89	20240411	3.26	N	225220	500	95 억		97403	N	N	0	N	00	N
114	20240711	160953	57	100.00	KOSDAQ		제약	N	N	N	N		N	3675	-80	5	-2.13	167566990	45195	198.28	3755	3760	3675	4880	2630	3755	3707.77	0.55	0	-8754	3835	3795	3760	3720	3685	3777	3702	96	1125	500	2700	5	1	19190021	705	-12.80	0.72	12	0.24	-287.00	5136.00	4765	20231107	-22.88	3480	20240411	5.60	4715	-22.06	20240205	3480	5.60	20240411	4765	-22.88	20231107	3480	5.60	20240411	3.27	N	225220	500	95 억		106170	N	N	0	N	00	N
115	20240711	150959	57	100.00	KOSDAQ		제약	N	N	N	N		N	3690	-65	5	-1.73	138855225	37388	164.03	3755	3760	3690	4880	2630	3755	3713.90	0.55	0	-6909	3835	3795	3760	3720	3685	3777	3702	96	1125	500	2700	5	1	19190021	708	-12.86	0.72	12	0.19	-287.00	5136.00	4765	20231107	-22.56	3480	20240411	6.03	4715	-21.74	20240205	3480	6.03	20240411	4765	-22.56	20231107	3480	6.03	20240411	3.27	N	225220	500	95 억		106170	N	N	0	N	00	N
116	20240711	141000	57	100.00	KOSDAQ		제약	N	N	N	N		N	3710	-45	5	-1.20	109212120	29367	128.84	3755	3760	3700	4880	2630	3755	3718.87	0.55	0	-4506	3835	3795	3760	3720	3685	3777	3702	96	1125	500	2700	5	1	19190021	712	-12.93	0.72	12	0.15	-287.00	5136.00	4765	20231107	-22.14	3480	20240411	6.61	4715	-21.31	20240205	3480	6.61	20240411	4765	-22.14	20231107	3480	6.61	20240411	3.27	N	225220	500	95 억		106170	N	N	0	N	00	N
117	20240711	130958	57	100.00	KOSDAQ		제약	N	N	N	N		N	3720	-35	5	-0.93	94478005	25390	111.39	3755	3760	3700	4880	2630	3755	3721.07	0.55	0	-3482	3835	3795	3760	3720	3685	3777	3702	96	1125	500	2700	5	1	19190021	714	-12.96	0.72	12	0.13	-287.00	5136.00	4765	20231107	-21.93	3480	20240411	6.90	4715	-21.10	20240205	3480	6.90	20240411	4765	-21.93	20231107	3480	6.90	20240411	3.27	N	225220	500	95 억		106170	N	N	0	N	00	N
118	20240711	120958	57	100.00	KOSDAQ		제약	N	N	N	N		N	3710	-45	5	-1.20	87684850	23559	103.36	3755	3760	3700	4880	2630	3755	3721.93	0.55	0	-3193	3835	3795	3760	3720	3685	3777	3702	96	1125	500	2700	5	1	19190021	712	-12.93	0.72	12	0.12	-287.00	5136.00	4765	20231107	-22.14	3480	20240411	6.61	4715	-21.31	20240205	3480	6.61	20240411	4765	-22.14	20231107	3480	6.61	20240411	3.27	N	225220	500	95 억		106170	N	N	0	N	00	N
119	20240711	110954	57	100.00	KOSDAQ		제약	N	N	N	N		N	3735	-20	5	-0.53	37317030	10000	43.87	3755	3760	3715	4880	2630	3755	3731.70	0.55	0	-3543	3835	3795	3760	3720	3685	3777	3702	96	1125	500	2700	5	1	19190021	717	-13.01	0.73	12	0.05	-287.00	5136.00	4765	20231107	-21.62	3480	20240411	7.33	4715	-20.78	20240205	3480	7.33	20240411	4765	-21.62	20231107	3480	7.33	20240411	3.27	N	225220	500	95 억		106170	N	N	0	N	00	N
120	20240711	100956	57	100.00	KOSDAQ		제약	N	N	N	N		N	3745	-10	5	-0.27	23156290	6210	27.24	3755	3760	3715	4880	2630	3755	3728.87	0.55	0	-1560	3835	3795	3760	3720	3685	3777	3702	96	1125	500	2700	5	1	19190021	719	-13.05	0.73	12	0.03	-287.00	5136.00	4765	20231107	-21.41	3480	20240411	7.61	4715	-20.57	20240205	3480	7.61	20240411	4765	-21.41	20231107	3480	7.61	20240411	3.27	N	225220	500	95 억		106170	N	N	0	N	00	N
121	20240711	090954	57	100.00	KOSDAQ		제약	N	N	N	N		N	3730	-25	5	-0.67	5475230	1465	6.43	3755	3760	3730	4880	2630	3755	3737.36	0.55	0	-497	3835	3795	3760	3720	3685	3777	3702	96	1125	500	2700	5	1	19190021	716	-13.00	0.73	12	0.01	-287.00	5136.00	4765	20231107	-21.72	3480	20240411	7.18	4715	-20.89	20240205	3480	7.18	20240411	4765	-21.72	20231107	3480	7.18	20240411	3.27	N	225220	500	95 억		106170	N	N	0	N	00	N
122	20240710	160950	57	100.00	KOSDAQ		제약	N	N	N	N		N	3755	-45	5	-1.18	85393530	22781	50.59	3800	3800	3725	4940	2660	3800	3748.45	0.58	0	-4274	3906	3852	3801	3747	3696	3827	3722	96	1140	500	2730	5	1	19190021	721	-13.08	0.73	12	0.12	-287.00	5136.00	4765	20231107	-21.20	3480	20240411	7.90	4715	-20.36	20240205	3480	7.90	20240411	4765	-21.20	20231107	3480	7.90	20240411	3.32	N	225220	500	95 억		110434	N	N	0	N	00	N
123	20240710	150954	57	100.00	KOSDAQ		제약	N	N	N	N		N	3750	-50	5	-1.32	78538015	20950	46.53	3800	3800	3725	4940	2660	3800	3748.83	0.58	0	-4169	3906	3852	3801	3747	3696	3827	3722	96	1140	500	2730	5	1	19190021	720	-13.07	0.73	12	0.11	-287.00	5136.00	4765	20231107	-21.30	3480	20240411	7.76	4715	-20.47	20240205	3480	7.76	20240411	4765	-21.30	20231107	3480	7.76	20240411	3.32	N	225220	500	95 억		110434	N	N	0	N	00	N
124	20240710	140953	57	100.00	KOSDAQ		제약	N	N	N	N		N	3755	-45	5	-1.18	68941490	18393	40.85	3800	3800	3725	4940	2660	3800	3748.25	0.58	0	-4124	3906	3852	3801	3747	3696	3827	3722	96	1140	500	2730	5	1	19190021	721	-13.08	0.73	12	0.10	-287.00	5136.00	4765	20231107	-21.20	3480	20240411	7.90	4715	-20.36	20240205	3480	7.90	20240411	4765	-21.20	20231107	3480	7.90	20240411	3.32	N	225220	500	95 억		110434	N	N	0	N	00	N
125	20240710	130953	57	100.00	KOSDAQ		제약	N	N	N	N		N	3755	-45	5	-1.18	55515425	14814	32.90	3800	3800	3725	4940	2660	3800	3747.50	0.58	0	-3378	3906	3852	3801	3747	3696	3827	3722	96	1140	500	2730	5	1	19190021	721	-13.08	0.73	12	0.08	-287.00	5136.00	4765	20231107	-21.20	3480	20240411	7.90	4715	-20.36	20240205	3480	7.90	20240411	4765	-21.20	20231107	3480	7.90	20240411	3.32	N	225220	500	95 억		110434	N	N	0	N	00	N
126	20240710	120951	57	100.00	KOSDAQ		제약	N	N	N	N		N	3760	-40	5	-1.05	52368970	13979	31.04	3800	3800	3725	4940	2660	3800	3746.26	0.58	0	-3210	3906	3852	3801	3747	3696	3827	3722	96	1140	500	2730	5	1	19190021	722	-13.10	0.73	12	0.07	-287.00	5136.00	4765	20231107	-21.09	3480	20240411	8.05	4715	-20.25	20240205	3480	8.05	20240411	4765	-21.09	20231107	3480	8.05	20240411	3.32	N	225220	500	95 억		110434	N	N	0	N	00	N
127	20240710	110953	57	100.00	KOSDAQ		제약	N	N	N	N		N	3780	-20	5	-0.53	50385050	13453	29.88	3800	3800	3725	4940	2660	3800	3745.26	0.58	0	-2956	3906	3852	3801	3747	3696	3827	3722	96	1140	500	2730	5	1	19190021	725	-13.17	0.74	12	0.07	-287.00	5136.00	4765	20231107	-20.67	3480	20240411	8.62	4715	-19.83	20240205	3480	8.62	20240411	4765	-20.67	20231107	3480	8.62	20240411	3.32	N	225220	500	95 억		110434	N	N	0	N	00	N
128	20240710	100948	57	100.00	KOSDAQ		제약	N	N	N	N		N	3735	-65	5	-1.71	36173990	9662	21.46	3800	3800	3725	4940	2660	3800	3743.94	0.58	0	-1644	3906	3852	3801	3747	3696	3827	3722	96	1140	500	2730	5	1	19190021	717	-13.01	0.73	12	0.05	-287.00	5136.00	4765	20231107	-21.62	3480	20240411	7.33	4715	-20.78	20240205	3480	7.33	20240411	4765	-21.62	20231107	3480	7.33	20240411	3.32	N	225220	500	95 억		110434	N	N	0	N	00	N
129	20240710	090954	57	100.00	KOSDAQ		제약	N	N	N	N		N	3800	0	3	0.00	1930400	508	1.13	3800	3800	3800	4940	2660	3800	3800.00	0.58	0	-495	3906	3852	3801	3747	3696	3827	3722	96	1140	500	2730	5	1	19190021	729	-13.24	0.74	12	0.00	-287.00	5136.00	4765	20231107	-20.25	3480	20240411	9.20	4715	-19.41	20240205	3480	9.20	20240411	4765	-20.25	20231107	3480	9.20	20240411	3.32	N	225220	500	95 억		110434	N	N	0	N	00	N
130	20240709	160947	57	100.00	KOSDAQ		제약	N	N	N	N		N	3800	-20	5	-0.52	170178725	44918	120.25	3820	3855	3750	4965	2675	3820	3788.65	0.60	0	-5473	3906	3862	3791	3747	3676	3885	3770	96	1145	500	2750	5	1	19190021	729	-13.24	0.74	12	0.23	-287.00	5136.00	4765	20231107	-20.25	3480	20240411	9.20	4715	-19.41	20240205	3480	9.20	20240411	4765	-20.25	20231107	3480	9.20	20240411	3.35	N	225220	500	95 억		115908	N	N	0	N	00	N
131	20240709	150952	57	100.00	KOSDAQ		제약	N	N	N	N		N	3780	-40	5	-1.05	159171900	42000	112.43	3820	3855	3750	4965	2675	3820	3789.81	0.60	0	-4789	3906	3862	3791	3747	3676	3885	3770	96	1145	500	2750	5	1	19190021	725	-13.17	0.74	12	0.22	-287.00	5136.00	4765	20231107	-20.67	3480	20240411	8.62	4715	-19.83	20240205	3480	8.62	20240411	4765	-20.67	20231107	3480	8.62	20240411	3.35	N	225220	500	95 억		115908	N	N	0	N	00	N
132	20240709	140952	57	100.00	KOSDAQ		제약	N	N	N	N		N	3775	-45	5	-1.18	147465670	38897	104.13	3820	3855	3750	4965	2675	3820	3791.18	0.60	0	-4787	3906	3862	3791	3747	3676	3885	3770	96	1145	500	2750	5	1	19190021	724	-13.15	0.74	12	0.20	-287.00	5136.00	4765	20231107	-20.78	3480	20240411	8.48	4715	-19.94	20240205	3480	8.48	20240411	4765	-20.78	20231107	3480	8.48	20240411	3.35	N	225220	500	95 억		115908	N	N	0	N	00	N
133	20240709	130955	57	100.00	KOSDAQ		제약	N	N	N	N		N	3800	-20	5	-0.52	101266150	26654	71.35	3820	3855	3760	4965	2675	3820	3799.29	0.60	0	-5486	3906	3862	3791	3747	3676	3885	3770	96	1145	500	2750	5	1	19190021	729	-13.24	0.74	12	0.14	-287.00	5136.00	4765	20231107	-20.25	3480	20240411	9.20	4715	-19.41	20240205	3480	9.20	20240411	4765	-20.25	20231107	3480	9.20	20240411	3.35	N	225220	500	95 억		115908	N	N	0	N	00	N
134	20240709	120956	57	100.00	KOSDAQ		제약	N	N	N	N		N	3765	-55	5	-1.44	88692845	23326	62.44	3820	3855	3760	4965	2675	3820	3802.32	0.60	0	-3663	3906	3862	3791	3747	3676	3885	3770	96	1145	500	2750	5	1	19190021	723	-13.12	0.73	12	0.12	-287.00	5136.00	4765	20231107	-20.99	3480	20240411	8.19	4715	-20.15	20240205	3480	8.19	20240411	4765	-20.99	20231107	3480	8.19	20240411	3.35	N	225220	500	95 억		115908	N	N	0	N	00	N
135	20240709	110957	57	100.00	KOSDAQ		제약	N	N	N	N		N	3800	-20	5	-0.52	67147865	17612	47.15	3820	3855	3770	4965	2675	3820	3812.62	0.60	0	-3458	3906	3862	3791	3747	3676	3885	3770	96	1145	500	2750	5	1	19190021	729	-13.24	0.74	12	0.09	-287.00	5136.00	4765	20231107	-20.25	3480	20240411	9.20	4715	-19.41	20240205	3480	9.20	20240411	4765	-20.25	20231107	3480	9.20	20240411	3.35	N	225220	500	95 억		115908	N	N	0	N	00	N
136	20240709	100953	57	100.00	KOSDAQ		제약	N	N	N	N		N	3845	25	2	0.65	33202545	8681	23.24	3820	3855	3805	4965	2675	3820	3824.74	0.60	0	-388	3906	3862	3791	3747	3676	3885	3770	96	1145	500	2750	5	1	19190021	738	-13.40	0.75	12	0.05	-287.00	5136.00	4765	20231107	-19.31	3480	20240411	10.49	4715	-18.45	20240205	3480	10.49	20240411	4765	-19.31	20231107	3480	10.49	20240411	3.35	N	225220	500	95 억		115908	N	N	0	N	00	N
137	20240709	090950	57	100.00	KOSDAQ		제약	N	N	N	N		N	3830	10	2	0.26	12761840	3349	8.97	3820	3840	3805	4965	2675	3820	3810.64	0.60	0	707	3906	3862	3791	3747	3676	3885	3770	96	1145	500	2750	5	1	19190021	735	-13.34	0.75	12	0.02	-287.00	5136.00	4765	20231107	-19.62	3480	20240411	10.06	4715	-18.77	20240205	3480	10.06	20240411	4765	-19.62	20231107	3480	10.06	20240411	3.35	N	225220	500	95 억		115908	N	N	0	N	00	N
138	20240708	160944	57	100.00	KOSDAQ		제약	N	N	N	N		N	3820	85	2	2.28	140332815	37254	50.32	3735	3835	3720	4855	2615	3735	3766.92	0.56	0	9273	3958	3846	3788	3676	3618	3817	3647	96	1120	500	2680	5	1	19190021	733	-13.31	0.74	12	0.19	-287.00	5136.00	4765	20231107	-19.83	3480	20240411	9.77	4715	-18.98	20240205	3480	9.77	20240411	4765	-19.83	20231107	3480	9.77	20240411	3.34	N	225220	500	95 억		106939	N	N	0	N	00	N
139	20240708	150945	57	100.00	KOSDAQ		제약	N	N	N	N		N	3835	100	2	2.68	132164375	35113	47.42	3735	3835	3720	4855	2615	3735	3763.97	0.56	0	8001	3958	3846	3788	3676	3618	3817	3647	96	1120	500	2680	5	1	19190021	736	-13.36	0.75	12	0.18	-287.00	5136.00	4765	20231107	-19.52	3480	20240411	10.20	4715	-18.66	20240205	3480	10.20	20240411	4765	-19.52	20231107	3480	10.20	20240411	3.34	N	225220	500	95 억		106939	N	N	0	N	00	N
140	20240708	140949	57	100.00	KOSDAQ		제약	N	N	N	N		N	3810	75	2	2.01	114618520	30505	41.20	3735	3825	3720	4855	2615	3735	3757.37	0.56	0	5436	3958	3846	3788	3676	3618	3817	3647	96	1120	500	2680	5	1	19190021	731	-13.28	0.74	12	0.16	-287.00	5136.00	4765	20231107	-20.04	3480	20240411	9.48	4715	-19.19	20240205	3480	9.48	20240411	4765	-20.04	20231107	3480	9.48	20240411	3.34	N	225220	500	95 억		106939	N	N	0	N	00	N
141	20240708	130944	57	100.00	KOSDAQ		제약	N	N	N	N		N	3805	70	2	1.87	112377235	29916	40.40	3735	3825	3720	4855	2615	3735	3756.43	0.56	0	5436	3958	3846	3788	3676	3618	3817	3647	96	1120	500	2680	5	1	19190021	730	-13.26	0.74	12	0.16	-287.00	5136.00	4765	20231107	-20.15	3480	20240411	9.34	4715	-19.30	20240205	3480	9.34	20240411	4765	-20.15	20231107	3480	9.34	20240411	3.34	N	225220	500	95 억		106939	N	N	0	N	00	N
142	20240708	120946	57	100.00	KOSDAQ		제약	N	N	N	N		N	3820	85	2	2.28	97995250	26122	35.28	3735	3825	3720	4855	2615	3735	3751.45	0.56	0	7042	3958	3846	3788	3676	3618	3817	3647	96	1120	500	2680	5	1	19190021	733	-13.31	0.74	12	0.14	-287.00	5136.00	4765	20231107	-19.83	3480	20240411	9.77	4715	-18.98	20240205	3480	9.77	20240411	4765	-19.83	20231107	3480	9.77	20240411	3.34	N	225220	500	95 억		106939	N	N	0	N	00	N
143	20240708	110943	57	100.00	KOSDAQ		제약	N	N	N	N		N	3775	40	2	1.07	76275505	20399	27.55	3735	3825	3720	4855	2615	3735	3739.18	0.56	0	6089	3958	3846	3788	3676	3618	3817	3647	96	1120	500	2680	5	1	19190021	724	-13.15	0.74	12	0.11	-287.00	5136.00	4765	20231107	-20.78	3480	20240411	8.48	4715	-19.94	20240205	3480	8.48	20240411	4765	-20.78	20231107	3480	8.48	20240411	3.34	N	225220	500	95 억		106939	N	N	0	N	00	N
144	20240708	100944	57	100.00	KOSDAQ		제약	N	N	N	N		N	3755	20	2	0.54	61990350	16601	22.42	3735	3825	3720	4855	2615	3735	3734.13	0.56	0	6085	3958	3846	3788	3676	3618	3817	3647	96	1120	500	2680	5	1	19190021	721	-13.08	0.73	12	0.09	-287.00	5136.00	4765	20231107	-21.20	3480	20240411	7.90	4715	-20.36	20240205	3480	7.90	20240411	4765	-21.20	20231107	3480	7.90	20240411	3.34	N	225220	500	95 억		106939	N	N	0	N	00	N
145	20240708	090943	57	100.00	KOSDAQ		제약	N	N	N	N		N	3755	20	2	0.54	16589255	4430	5.98	3735	3825	3735	4855	2615	3735	3744.75	0.56	0	-271	3958	3846	3788	3676	3618	3817	3647	96	1120	500	2680	5	1	19190021	721	-13.08	0.73	12	0.02	-287.00	5136.00	4765	20231107	-21.20	3480	20240411	7.90	4715	-20.36	20240205	3480	7.90	20240411	4765	-21.20	20231107	3480	7.90	20240411	3.34	N	225220	500	95 억		106939	N	N	0	N	00	N
146	20240705	160939	57	100.00	KOSDAQ		제약	N	N	N	N		N	3735	-100	5	-2.61	280557450	73999	97.97	3900	3900	3730	4985	2685	3835	3791.37	0.55	0	1415	4061	3947	3876	3762	3691	3912	3727	96	1150	500	2760	5	1	19190021	717	-13.01	0.73	12	0.39	-287.00	5136.00	4765	20231107	-21.62	3480	20240411	7.33	4715	-20.78	20240205	3480	7.33	20240411	4765	-21.62	20231107	3480	7.33	20240411	3.30	N	225220	500	95 억		105525	N	N	0	N	00	N
147	20240705	150943	57	100.00	KOSDAQ		제약	N	N	N	N		N	3755	-80	5	-2.09	268576675	70794	93.73	3900	3900	3730	4985	2685	3835	3793.78	0.55	0	2029	4061	3947	3876	3762	3691	3912	3727	96	1150	500	2760	5	1	19190021	721	-13.08	0.73	12	0.37	-287.00	5136.00	4765	20231107	-21.20	3480	20240411	7.90	4715	-20.36	20240205	3480	7.90	20240411	4765	-21.20	20231107	3480	7.90	20240411	3.30	N	225220	500	95 억		105525	N	N	0	N	00	N
148	20240705	140944	57	100.00	KOSDAQ		제약	N	N	N	N		N	3785	-50	5	-1.30	180166660	47201	62.49	3900	3900	3760	4985	2685	3835	3817.01	0.55	0	1607	4061	3947	3876	3762	3691	3912	3727	96	1150	500	2760	5	1	19190021	726	-13.19	0.74	12	0.25	-287.00	5136.00	4765	20231107	-20.57	3480	20240411	8.76	4715	-19.72	20240205	3480	8.76	20240411	4765	-20.57	20231107	3480	8.76	20240411	3.30	N	225220	500	95 억		105525	N	N	0	N	00	N
149	20240705	130942	57	100.00	KOSDAQ		제약	N	N	N	N		N	3820	-15	5	-0.39	148463080	38821	51.40	3900	3900	3780	4985	2685	3835	3824.30	0.55	0	478	4061	3947	3876	3762	3691	3912	3727	96	1150	500	2760	5	1	19190021	733	-13.31	0.74	12	0.20	-287.00	5136.00	4765	20231107	-19.83	3480	20240411	9.77	4715	-18.98	20240205	3480	9.77	20240411	4765	-19.83	20231107	3480	9.77	20240411	3.30	N	225220	500	95 억		105525	N	N	0	N	00	N
150	20240705	120942	57	100.00	KOSDAQ		제약	N	N	N	N		N	3815	-20	5	-0.52	116924930	30508	40.39	3900	3900	3805	4985	2685	3835	3832.60	0.55	0	1766	4061	3947	3876	3762	3691	3912	3727	96	1150	500	2760	5	1	19190021	732	-13.29	0.74	12	0.16	-287.00	5136.00	4765	20231107	-19.94	3480	20240411	9.63	4715	-19.09	20240205	3480	9.63	20240411	4765	-19.94	20231107	3480	9.63	20240411	3.30	N	225220	500	95 억		105525	N	N	0	N	00	N
151	20240705	110939	57	100.00	KOSDAQ		제약	N	N	N	N		N	3860	25	2	0.65	85503745	22293	29.52	3900	3900	3820	4985	2685	3835	3835.45	0.55	0	1411	4061	3947	3876	3762	3691	3912	3727	96	1150	500	2760	5	1	19190021	741	-13.45	0.75	12	0.12	-287.00	5136.00	4765	20231107	-18.99	3480	20240411	10.92	4715	-18.13	20240205	3480	10.92	20240411	4765	-18.99	20231107	3480	10.92	20240411	3.30	N	225220	500	95 억		105525	N	N	0	N	00	N
152	20240705	100939	57	100.00	KOSDAQ		제약	N	N	N	N		N	3835	0	3	0.00	33429740	8704	11.52	3900	3900	3825	4985	2685	3835	3840.73	0.55	0	607	4061	3947	3876	3762	3691	3912	3727	96	1150	500	2760	5	1	19190021	736	-13.36	0.75	12	0.05	-287.00	5136.00	4765	20231107	-19.52	3480	20240411	10.20	4715	-18.66	20240205	3480	10.20	20240411	4765	-19.52	20231107	3480	10.20	20240411	3.30	N	225220	500	95 억		105525	N	N	0	N	00	N
153	20240705	090941	57	100.00	KOSDAQ		제약	N	N	N	N		N	3840	5	2	0.13	5661385	1461	1.93	3900	3900	3835	4985	2685	3835	3875.01	0.55	0	-407	4061	3947	3876	3762	3691	3912	3727	96	1150	500	2760	5	1	19190021	737	-13.38	0.75	12	0.01	-287.00	5136.00	4765	20231107	-19.41	3480	20240411	10.34	4715	-18.56	20240205	3480	10.34	20240411	4765	-19.41	20231107	3480	10.34	20240411	3.30	N	225220	500	95 억		105525	N	N	0	N	00	N
154	20240704	160935	57	100.00	KOSDAQ		제약	N	N	N	N		N	3835	-60	5	-1.54	292396660	75449	9.63	3940	3990	3805	5060	2730	3895	3875.42	0.56	0	-2084	4581	4237	4046	3702	3511	4142	3607	96	1165	500	2800	5	1	19190021	736	-13.36	0.75	12	0.39	-287.00	5136.00	4765	20231107	-19.52	3480	20240411	10.20	4715	-18.66	20240205	3480	10.20	20240411	4765	-19.52	20231107	3480	10.20	20240411	3.32	N	225220	500	95 억		108361	N	N	0	N	00	N
155	20240704	150939	57	100.00	KOSDAQ		제약	N	N	N	N		N	3855	-40	5	-1.03	283783345	73205	9.34	3940	3990	3805	5060	2730	3895	3876.56	0.56	0	-1420	4581	4237	4046	3702	3511	4142	3607	96	1165	500	2800	5	1	19190021	740	-13.43	0.75	12	0.38	-287.00	5136.00	4765	20231107	-19.10	3480	20240411	10.78	4715	-18.24	20240205	3480	10.78	20240411	4765	-19.10	20231107	3480	10.78	20240411	3.32	N	225220	500	95 억		108361	N	N	0	N	00	N
156	20240704	140938	57	100.00	KOSDAQ		제약	N	N	N	N		N	3855	-40	5	-1.03	205668900	52808	6.74	3940	3990	3830	5060	2730	3895	3894.65	0.56	0	-732	4581	4237	4046	3702	3511	4142	3607	96	1165	500	2800	5	1	19190021	740	-13.43	0.75	12	0.28	-287.00	5136.00	4765	20231107	-19.10	3480	20240411	10.78	4715	-18.24	20240205	3480	10.78	20240411	4765	-19.10	20231107	3480	10.78	20240411	3.32	N	225220	500	95 억		108361	N	N	0	N	00	N
157	20240704	130938	57	100.00	KOSDAQ		제약	N	N	N	N		N	3880	-15	5	-0.39	187753995	48169	6.15	3940	3990	3830	5060	2730	3895	3897.82	0.56	0	1021	4581	4237	4046	3702	3511	4142	3607	96	1165	500	2800	5	1	19190021	745	-13.52	0.76	12	0.25	-287.00	5136.00	4765	20231107	-18.57	3480	20240411	11.49	4715	-17.71	20240205	3480	11.49	20240411	4765	-18.57	20231107	3480	11.49	20240411	3.32	N	225220	500	95 억		108361	N	N	0	N	00	N
158	20240704	120938	57	100.00	KOSDAQ		제약	N	N	N	N		N	3855	-40	5	-1.03	182442665	46794	5.97	3940	3990	3830	5060	2730	3895	3898.85	0.56	0	1031	4581	4237	4046	3702	3511	4142	3607	96	1165	500	2800	5	1	19190021	740	-13.43	0.75	12	0.24	-287.00	5136.00	4765	20231107	-19.10	3480	20240411	10.78	4715	-18.24	20240205	3480	10.78	20240411	4765	-19.10	20231107	3480	10.78	20240411	3.32	N	225220	500	95 억		108361	N	N	0	N	00	N
159	20240704	110937	57	100.00	KOSDAQ		제약	N	N	N	N		N	3885	-10	5	-0.26	171310740	43916	5.60	3940	3990	3830	5060	2730	3895	3900.87	0.56	0	1977	4581	4237	4046	3702	3511	4142	3607	96	1165	500	2800	5	1	19190021	746	-13.54	0.76	12	0.23	-287.00	5136.00	4765	20231107	-18.47	3480	20240411	11.64	4715	-17.60	20240205	3480	11.64	20240411	4765	-18.47	20231107	3480	11.64	20240411	3.32	N	225220	500	95 억		108361	N	N	0	N	00	N
160	20240704	100937	57	100.00	KOSDAQ		제약	N	N	N	N		N	3925	30	2	0.77	150777480	38639	4.93	3940	3990	3830	5060	2730	3895	3902.21	0.56	0	927	4581	4237	4046	3702	3511	4142	3607	96	1165	500	2800	5	1	19190021	753	-13.68	0.76	12	0.20	-287.00	5136.00	4765	20231107	-17.63	3480	20240411	12.79	4715	-16.76	20240205	3480	12.79	20240411	4765	-17.63	20231107	3480	12.79	20240411	3.32	N	225220	500	95 억		108361	N	N	0	N	00	N
161	20240704	090938	57	100.00	KOSDAQ		제약	N	N	N	N		N	3990	95	2	2.44	46684945	11864	1.51	3940	3990	3900	5060	2730	3895	3935.01	0.56	0	-5072	4581	4237	4046	3702	3511	4142	3607	96	1165	500	2800	5	1	19190021	766	-13.90	0.78	12	0.06	-287.00	5136.00	4765	20231107	-16.26	3480	20240411	14.66	4715	-15.38	20240205	3480	14.66	20240411	4765	-16.26	20231107	3480	14.66	20240411	3.32	N	225220	500	95 억		108361	N	N	0	N	00	N
162	20240703	160933	57	100.00	KOSDAQ		제약	N	N	N	N		N	3895	-260	5	-6.26	3253122325	782855	1472.83	4210	4390	3855	5400	2910	4155	4155.55	0.96	0	-75401	4271	4212	4141	4082	4011	4177	4047	96	1245	500	2990	5	1	19190021	747	-13.57	0.76	12	4.08	-287.00	5136.00	4765	20231107	-18.26	3480	20240411	11.93	4715	-17.39	20240205	3480	11.93	20240411	4765	-18.26	20231107	3480	11.93	20240411	3.28	N	225220	500	95 억		183345	N	N	0	N	00	N
163	20240703	150936	57	100.00	KOSDAQ		제약	N	N	N	N		N	3905	-250	5	-6.02	3162248405	759368	1428.65	4210	4390	3860	5400	2910	4155	4164.32	0.96	0	-81452	4271	4212	4141	4082	4011	4177	4047	96	1245	500	2990	5	1	19190021	749	-13.61	0.76	12	3.96	-287.00	5136.00	4765	20231107	-18.05	3480	20240411	12.21	4715	-17.18	20240205	3480	12.21	20240411	4765	-18.05	20231107	3480	12.21	20240411	3.28	N	225220	500	95 억		183345	N	N	0	N	00	N
164	20240703	140936	57	100.00	KOSDAQ		제약	N	N	N	N		N	3915	-240	5	-5.78	3060144535	733149	1379.32	4210	4390	3870	5400	2910	4155	4173.97	0.96	0	-82329	4271	4212	4141	4082	4011	4177	4047	96	1245	500	2990	5	1	19190021	751	-13.64	0.76	12	3.82	-287.00	5136.00	4765	20231107	-17.84	3480	20240411	12.50	4715	-16.97	20240205	3480	12.50	20240411	4765	-17.84	20231107	3480	12.50	20240411	3.28	N	225220	500	95 억		183345	N	N	0	N	00	N
165	20240703	130935	57	100.00	KOSDAQ		제약	N	N	N	N		N	3925	-230	5	-5.54	2967638700	709432	1334.70	4210	4390	3900	5400	2910	4155	4183.12	0.96	0	-83389	4271	4212	4141	4082	4011	4177	4047	96	1245	500	2990	5	1	19190021	753	-13.68	0.76	12	3.70	-287.00	5136.00	4765	20231107	-17.63	3480	20240411	12.79	4715	-16.76	20240205	3480	12.79	20240411	4765	-17.63	20231107	3480	12.79	20240411	3.28	N	225220	500	95 억		183345	N	N	0	N	00	N
166	20240703	120934	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	-155	5	-3.73	2829528695	674450	1268.88	4210	4390	3955	5400	2910	4155	4195.31	0.96	0	-88172	4271	4212	4141	4082	4011	4177	4047	96	1245	500	2990	5	1	19190021	768	-13.94	0.78	12	3.51	-287.00	5136.00	4765	20231107	-16.05	3480	20240411	14.94	4715	-15.16	20240205	3480	14.94	20240411	4765	-16.05	20231107	3480	14.94	20240411	3.28	N	225220	500	95 억		183345	N	N	0	N	00	N
167	20240703	110937	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	-95	5	-2.29	2601750575	617718	1162.15	4210	4390	4040	5400	2910	4155	4211.87	0.96	0	-96465	4271	4212	4141	4082	4011	4177	4047	96	1245	500	2990	5	1	19190021	779	-14.15	0.79	12	3.22	-287.00	5136.00	4765	20231107	-14.80	3480	20240411	16.67	4715	-13.89	20240205	3480	16.67	20240411	4765	-14.80	20231107	3480	16.67	20240411	3.28	N	225220	500	95 억		183345	N	N	0	N	00	N
168	20240703	100938	57	100.00	KOSDAQ		제약	N	N	N	N		N	4205	50	2	1.20	282398540	67431	126.86	4210	4255	4140	5400	2910	4155	4187.96	0.96	0	-13892	4271	4212	4141	4082	4011	4177	4047	96	1245	500	2990	5	1	19190021	807	-14.65	0.82	12	0.35	-287.00	5136.00	4765	20231107	-11.75	3480	20240411	20.83	4715	-10.82	20240205	3480	20.83	20240411	4765	-11.75	20231107	3480	20.83	20240411	3.28	N	225220	500	95 억		183345	N	N	0	N	00	N
169	20240703	090934	57	100.00	KOSDAQ		제약	N	N	N	N		N	4215	60	2	1.44	24217170	5778	10.87	4210	4215	4140	5400	2910	4155	4191.27	0.96	0	1569	4271	4212	4141	4082	4011	4177	4047	96	1245	500	2990	5	1	19190021	809	-14.69	0.82	12	0.03	-287.00	5136.00	4765	20231107	-11.54	3480	20240411	21.12	4715	-10.60	20240205	3480	21.12	20240411	4765	-11.54	20231107	3480	21.12	20240411	3.28	N	225220	500	95 억		183345	N	N	0	N	00	N
170	20240702	160931	57	100.00	KOSDAQ		제약	N	N	N	N		N	4155	50	2	1.22	217457820	52668	32.76	4200	4200	4070	5330	2875	4105	4128.71	0.91	0	7510	4325	4215	4060	3950	3795	4270	4005	96	1225	500	2950	5	1	19190021	797	-14.48	0.81	12	0.27	-287.00	5136.00	4765	20231107	-12.80	3480	20240411	19.40	4715	-11.88	20240205	3480	19.40	20240411	4765	-12.80	20231107	3480	19.40	20240411	3.22	N	225220	500	95 억		175191	N	N	0	N	00	N
171	20240702	150933	57	100.00	KOSDAQ		제약	N	N	N	N		N	4175	70	2	1.71	205995865	49909	31.04	4200	4200	4070	5330	2875	4105	4127.43	0.91	0	7441	4325	4215	4060	3950	3795	4270	4005	96	1225	500	2950	5	1	19190021	801	-14.55	0.81	12	0.26	-287.00	5136.00	4765	20231107	-12.38	3480	20240411	19.97	4715	-11.45	20240205	3480	19.97	20240411	4765	-12.38	20231107	3480	19.97	20240411	3.22	N	225220	500	95 억		175191	N	N	0	N	00	N
172	20240702	140933	57	100.00	KOSDAQ		제약	N	N	N	N		N	4150	45	2	1.10	170537160	41373	25.73	4200	4200	4070	5330	2875	4105	4121.94	0.91	0	2899	4325	4215	4060	3950	3795	4270	4005	96	1225	500	2950	5	1	19190021	796	-14.46	0.81	12	0.22	-287.00	5136.00	4765	20231107	-12.91	3480	20240411	19.25	4715	-11.98	20240205	3480	19.25	20240411	4765	-12.91	20231107	3480	19.25	20240411	3.22	N	225220	500	95 억		175191	N	N	0	N	00	N
173	20240702	130933	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	25	2	0.61	134388075	32698	20.34	4200	4200	4070	5330	2875	4105	4109.98	0.91	0	2830	4325	4215	4060	3950	3795	4270	4005	96	1225	500	2950	5	1	19190021	793	-14.39	0.80	12	0.17	-287.00	5136.00	4765	20231107	-13.33	3480	20240411	18.68	4715	-12.41	20240205	3480	18.68	20240411	4765	-13.33	20231107	3480	18.68	20240411	3.22	N	225220	500	95 억		175191	N	N	0	N	00	N
174	20240702	120934	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	15	2	0.37	110824105	26974	16.78	4200	4200	4070	5330	2875	4105	4108.55	0.91	0	-439	4325	4215	4060	3950	3795	4270	4005	96	1225	500	2950	5	1	19190021	791	-14.36	0.80	12	0.14	-287.00	5136.00	4765	20231107	-13.54	3480	20240411	18.39	4715	-12.62	20240205	3480	18.39	20240411	4765	-13.54	20231107	3480	18.39	20240411	3.22	N	225220	500	95 억		175191	N	N	0	N	00	N
175	20240702	110933	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	-25	5	-0.61	91726170	22332	13.89	4200	4200	4070	5330	2875	4105	4107.39	0.91	0	-2247	4325	4215	4060	3950	3795	4270	4005	96	1225	500	2950	5	1	19190021	783	-14.22	0.79	12	0.12	-287.00	5136.00	4765	20231107	-14.38	3480	20240411	17.24	4715	-13.47	20240205	3480	17.24	20240411	4765	-14.38	20231107	3480	17.24	20240411	3.22	N	225220	500	95 억		175191	N	N	0	N	00	N
176	20240702	100933	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	-30	5	-0.73	80133500	19496	12.13	4200	4200	4070	5330	2875	4105	4110.25	0.91	0	-3219	4325	4215	4060	3950	3795	4270	4005	96	1225	500	2950	5	1	19190021	782	-14.20	0.79	12	0.10	-287.00	5136.00	4765	20231107	-14.48	3480	20240411	17.10	4715	-13.57	20240205	3480	17.10	20240411	4765	-14.48	20231107	3480	17.10	20240411	3.22	N	225220	500	95 억		175191	N	N	0	N	00	N
177	20240702	090934	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	0	3	0.00	33450635	8084	5.03	4200	4200	4070	5330	2875	4105	4137.88	0.91	0	-1190	4325	4215	4060	3950	3795	4270	4005	96	1225	500	2950	5	1	19190021	788	-14.30	0.80	12	0.04	-287.00	5136.00	4765	20231107	-13.85	3480	20240411	17.96	4715	-12.94	20240205	3480	17.96	20240411	4765	-13.85	20231107	3480	17.96	20240411	3.22	N	225220	500	95 억		175191	N	N	0	N	00	N
178	20240701	160930	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	105	2	2.62	656018605	160628	359.83	3905	4170	3905	5200	2800	4000	4084.09	0.70	0	42413	4096	4047	3991	3942	3886	4020	3915	96	1200	500	2880	5	1	19190021	788	-14.30	0.80	12	0.84	-287.00	5136.00	4765	20231107	-13.85	3480	20240411	17.96	4715	-12.94	20240205	3480	17.96	20240411	4765	-13.85	20231107	3480	17.96	20240411	3.24	N	225220	500	95 억		133426	N	N	0	N	00	N
179	20240701	150932	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	95	2	2.38	635850315	155698	348.79	3905	4170	3905	5200	2800	4000	4083.87	0.70	0	42122	4096	4047	3991	3942	3886	4020	3915	96	1200	500	2880	5	1	19190021	786	-14.27	0.80	12	0.81	-287.00	5136.00	4765	20231107	-14.06	3480	20240411	17.67	4715	-13.15	20240205	3480	17.67	20240411	4765	-14.06	20231107	3480	17.67	20240411	3.24	N	225220	500	95 억		133426	N	N	0	N	00	N
180	20240701	140931	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	105	2	2.62	609301330	149220	334.27	3905	4170	3905	5200	2800	4000	4083.24	0.70	0	39903	4096	4047	3991	3942	3886	4020	3915	96	1200	500	2880	5	1	19190021	788	-14.30	0.80	12	0.78	-287.00	5136.00	4765	20231107	-13.85	3480	20240411	17.96	4715	-12.94	20240205	3480	17.96	20240411	4765	-13.85	20231107	3480	17.96	20240411	3.24	N	225220	500	95 억		133426	N	N	0	N	00	N
181	20240701	130931	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	60	2	1.50	433788810	106666	238.95	3905	4130	3905	5200	2800	4000	4066.80	0.70	0	26995	4096	4047	3991	3942	3886	4020	3915	96	1200	500	2880	5	1	19190021	779	-14.15	0.79	12	0.56	-287.00	5136.00	4765	20231107	-14.80	3480	20240411	16.67	4715	-13.89	20240205	3480	16.67	20240411	4765	-14.80	20231107	3480	16.67	20240411	3.24	N	225220	500	95 억		133426	N	N	0	N	00	N
182	20240701	120931	57	100.00	KOSDAQ		제약	N	N	N	N		N	4040	40	2	1.00	392347000	96376	215.90	3905	4130	3905	5200	2800	4000	4071.00	0.70	0	23322	4096	4047	3991	3942	3886	4020	3915	96	1200	500	2880	5	1	19190021	775	-14.08	0.79	12	0.50	-287.00	5136.00	4765	20231107	-15.22	3480	20240411	16.09	4715	-14.32	20240205	3480	16.09	20240411	4765	-15.22	20231107	3480	16.09	20240411	3.24	N	225220	500	95 억		133426	N	N	0	N	00	N
183	20240701	110929	57	100.00	KOSDAQ		제약	N	N	N	N		N	4065	65	2	1.62	325433650	79813	178.79	3905	4130	3905	5200	2800	4000	4077.45	0.70	0	18956	4096	4047	3991	3942	3886	4020	3915	96	1200	500	2880	5	1	19190021	780	-14.16	0.79	12	0.42	-287.00	5136.00	4765	20231107	-14.69	3480	20240411	16.81	4715	-13.79	20240205	3480	16.81	20240411	4765	-14.69	20231107	3480	16.81	20240411	3.24	N	225220	500	95 억		133426	N	N	0	N	00	N
184	20240701	100928	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	75	2	1.88	272067675	66696	149.41	3905	4130	3905	5200	2800	4000	4079.22	0.70	0	13853	4096	4047	3991	3942	3886	4020	3915	96	1200	500	2880	5	1	19190021	782	-14.20	0.79	12	0.35	-287.00	5136.00	4765	20231107	-14.48	3480	20240411	17.10	4715	-13.57	20240205	3480	17.10	20240411	4765	-14.48	20231107	3480	17.10	20240411	3.24	N	225220	500	95 억		133426	N	N	0	N	00	N
185	20240701	090926	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	60	2	1.50	23595660	5923	13.27	3905	4060	3905	5200	2800	4000	3983.73	0.70	0	-1506	4096	4047	3991	3942	3886	4020	3915	96	1200	500	2880	5	1	19190021	779	-14.15	0.79	12	0.03	-287.00	5136.00	4765	20231107	-14.80	3480	20240411	16.67	4715	-13.89	20240205	3480	16.67	20240411	4765	-14.80	20231107	3480	16.67	20240411	3.24	N	225220	500	95 억		133426	N	N	0	N	00	N