KissMeData/234690/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	161029	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8330	-110	5	-1.30	601525180	71742	93.59	8430	8600	8260	10970	5910	8440	8384.56	2.21	0	-3001	8680	8560	8450	8330	8220	8505	8275	89	2530	500	5900	10	1	17752276	1479	21.92	1.47	12	0.40	380.00	5655.00	12680	20240314	-34.31	6010	20231107	38.60	12680	-34.31	20240314	7550	10.33	20240717	12680	-34.31	20240314	6010	38.60	20231107	3.86	N	234690	500	88 억		392127	N	N	0	N	00	N
3	20240731	151045	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8300	-140	5	-1.66	588246140	70141	91.50	8430	8600	8260	10970	5910	8440	8386.62	2.21	0	-3023	8680	8560	8450	8330	8220	8505	8275	89	2530	500	5900	10	1	17752276	1473	21.84	1.47	12	0.40	380.00	5655.00	12680	20240314	-34.54	6010	20231107	38.10	12680	-34.54	20240314	7550	9.93	20240717	12680	-34.54	20240314	6010	38.10	20231107	3.86	N	234690	500	88 억		392127	N	N	0	N	00	N
4	20240731	141044	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8290	-150	5	-1.78	483330580	57491	75.00	8430	8600	8260	10970	5910	8440	8407.07	2.21	0	-6117	8680	8560	8450	8330	8220	8505	8275	89	2530	500	5900	10	1	17752276	1472	21.82	1.47	12	0.32	380.00	5655.00	12680	20240314	-34.62	6010	20231107	37.94	12680	-34.62	20240314	7550	9.80	20240717	12680	-34.62	20240314	6010	37.94	20231107	3.86	N	234690	500	88 억		392127	N	N	0	N	00	N
5	20240731	131039	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8400	-40	5	-0.47	398395060	47256	61.65	8430	8600	8330	10970	5910	8440	8430.57	2.21	0	-4324	8680	8560	8450	8330	8220	8505	8275	89	2530	500	5900	10	1	17752276	1491	22.11	1.49	12	0.27	380.00	5655.00	12680	20240314	-33.75	6010	20231107	39.77	12680	-33.75	20240314	7550	11.26	20240717	12680	-33.75	20240314	6010	39.77	20231107	3.86	N	234690	500	88 억		392127	N	N	0	N	00	N
6	20240731	121039	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8400	-40	5	-0.47	308863870	36572	47.71	8430	8600	8330	10970	5910	8440	8445.36	2.21	0	-3266	8680	8560	8450	8330	8220	8505	8275	89	2530	500	5900	10	1	17752276	1491	22.11	1.49	12	0.21	380.00	5655.00	12680	20240314	-33.75	6010	20231107	39.77	12680	-33.75	20240314	7550	11.26	20240717	12680	-33.75	20240314	6010	39.77	20231107	3.86	N	234690	500	88 억		392127	N	N	0	N	00	N
7	20240731	111043	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8390	-50	5	-0.59	284003950	33608	43.84	8430	8600	8330	10970	5910	8440	8450.49	2.21	0	-1419	8680	8560	8450	8330	8220	8505	8275	89	2530	500	5900	10	1	17752276	1489	22.08	1.48	12	0.19	380.00	5655.00	12680	20240314	-33.83	6010	20231107	39.60	12680	-33.83	20240314	7550	11.13	20240717	12680	-33.83	20240314	6010	39.60	20231107	3.86	N	234690	500	88 억		392127	N	N	0	N	00	N
8	20240731	101038	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8470	30	2	0.36	221454140	26150	34.11	8430	8600	8360	10970	5910	8440	8468.61	2.21	0	2366	8680	8560	8450	8330	8220	8505	8275	89	2530	500	5900	10	1	17752276	1504	22.29	1.50	12	0.15	380.00	5655.00	12680	20240314	-33.20	6010	20231107	40.93	12680	-33.20	20240314	7550	12.19	20240717	12680	-33.20	20240314	6010	40.93	20231107	3.86	N	234690	500	88 억		392127	N	N	0	N	00	N
9	20240731	091039	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8500	60	2	0.71	89513290	10565	13.78	8430	8600	8360	10970	5910	8440	8472.63	2.21	0	2930	8680	8560	8450	8330	8220	8505	8275	89	2530	500	5900	10	1	17752276	1509	22.37	1.50	12	0.06	380.00	5655.00	12680	20240314	-32.97	6010	20231107	41.43	12680	-32.97	20240314	7550	12.58	20240717	12680	-32.97	20240314	6010	41.43	20231107	3.86	N	234690	500	88 억		392127	N	N	0	N	00	N
10	20240730	161012	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8440	-70	5	-0.82	639618400	75878	128.32	8540	8570	8340	11060	5960	8510	8429.56	2.21	0	-900	8790	8650	8540	8400	8290	8595	8345	89	2550	500	5950	10	1	17752276	1498	22.21	1.49	12	0.43	380.00	5655.00	12680	20240314	-33.44	6010	20231107	40.43	12680	-33.44	20240314	7550	11.79	20240717	12680	-33.44	20240314	6010	40.43	20231107	3.80	N	234690	500	88 억		393012	N	N	0	N	00	N
11	20240730	151033	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8490	-20	5	-0.24	622907590	73900	124.98	8540	8570	8340	11060	5960	8510	8429.06	2.21	0	-1098	8790	8650	8540	8400	8290	8595	8345	89	2550	500	5950	10	1	17752276	1507	22.34	1.50	12	0.42	380.00	5655.00	12680	20240314	-33.04	6010	20231107	41.26	12680	-33.04	20240314	7550	12.45	20240717	12680	-33.04	20240314	6010	41.26	20231107	3.80	N	234690	500	88 억		393012	N	N	0	N	00	N
12	20240730	141021	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8440	-70	5	-0.82	563931570	66916	113.17	8540	8570	8340	11060	5960	8510	8427.45	2.21	0	-1910	8790	8650	8540	8400	8290	8595	8345	89	2550	500	5950	10	1	17752276	1498	22.21	1.49	12	0.38	380.00	5655.00	12680	20240314	-33.44	6010	20231107	40.43	12680	-33.44	20240314	7550	11.79	20240717	12680	-33.44	20240314	6010	40.43	20231107	3.80	N	234690	500	88 억		393012	N	N	0	N	00	N
13	20240730	131024	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8360	-150	5	-1.76	501255420	59475	100.58	8540	8570	8340	11060	5960	8510	8428.00	2.21	0	-5089	8790	8650	8540	8400	8290	8595	8345	89	2550	500	5950	10	1	17752276	1484	22.00	1.48	12	0.34	380.00	5655.00	12680	20240314	-34.07	6010	20231107	39.10	12680	-34.07	20240314	7550	10.73	20240717	12680	-34.07	20240314	6010	39.10	20231107	3.80	N	234690	500	88 억		393012	N	N	0	N	00	N
14	20240730	121017	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8440	-70	5	-0.82	320093790	37832	63.98	8540	8570	8400	11060	5960	8510	8460.93	2.21	0	-5391	8790	8650	8540	8400	8290	8595	8345	89	2550	500	5950	10	1	17752276	1498	22.21	1.49	12	0.21	380.00	5655.00	12680	20240314	-33.44	6010	20231107	40.43	12680	-33.44	20240314	7550	11.79	20240717	12680	-33.44	20240314	6010	40.43	20231107	3.80	N	234690	500	88 억		393012	N	N	0	N	00	N
15	20240730	111022	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8430	-80	5	-0.94	277261780	32740	55.37	8540	8570	8420	11060	5960	8510	8468.59	2.21	0	-5695	8790	8650	8540	8400	8290	8595	8345	89	2550	500	5950	10	1	17752276	1497	22.18	1.49	12	0.18	380.00	5655.00	12680	20240314	-33.52	6010	20231107	40.27	12680	-33.52	20240314	7550	11.66	20240717	12680	-33.52	20240314	6010	40.27	20231107	3.80	N	234690	500	88 억		393012	N	N	0	N	00	N
16	20240730	101032	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8440	-70	5	-0.82	234006350	27614	46.70	8540	8570	8420	11060	5960	8510	8474.19	2.21	0	-6042	8790	8650	8540	8400	8290	8595	8345	89	2550	500	5950	10	1	17752276	1498	22.21	1.49	12	0.16	380.00	5655.00	12680	20240314	-33.44	6010	20231107	40.43	12680	-33.44	20240314	7550	11.79	20240717	12680	-33.44	20240314	6010	40.43	20231107	3.80	N	234690	500	88 억		393012	N	N	0	N	00	N
17	20240730	091036	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8490	-20	5	-0.24	87170280	10249	17.33	8540	8570	8480	11060	5960	8510	8505.25	2.21	0	3239	8790	8650	8540	8400	8290	8595	8345	89	2550	500	5950	10	1	17752276	1507	22.34	1.50	12	0.06	380.00	5655.00	12680	20240314	-33.04	6010	20231107	41.26	12680	-33.04	20240314	7550	12.45	20240717	12680	-33.04	20240314	6010	41.26	20231107	3.80	N	234690	500	88 억		393012	N	N	0	N	00	N
18	20240729	161011	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8510	-40	5	-0.47	502494730	58949	75.99	8680	8680	8430	11110	5990	8550	8524.23	2.16	0	8767	8796	8672	8486	8362	8176	8735	8425	89	2560	500	5980	10	1	17752276	1511	22.39	1.50	12	0.33	380.00	5655.00	12680	20240314	-32.89	6010	20231107	41.60	12680	-32.89	20240314	7550	12.72	20240717	12680	-32.89	20240314	6010	41.60	20231107	3.82	N	234690	500	88 억		384299	N	N	0	N	00	N
19	20240729	151027	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8530	-20	5	-0.23	469899300	55120	71.06	8680	8680	8430	11110	5990	8550	8525.02	2.16	0	9341	8796	8672	8486	8362	8176	8735	8425	89	2560	500	5980	10	1	17752276	1514	22.45	1.51	12	0.31	380.00	5655.00	12680	20240314	-32.73	6010	20231107	41.93	12680	-32.73	20240314	7550	12.98	20240717	12680	-32.73	20240314	6010	41.93	20231107	3.82	N	234690	500	88 억		384299	N	N	0	N	00	N
20	20240729	141033	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8550	0	3	0.00	447401580	52485	67.66	8680	8680	8430	11110	5990	8550	8524.37	2.16	0	9172	8796	8672	8486	8362	8176	8735	8425	89	2560	500	5980	10	1	17752276	1518	22.50	1.51	12	0.30	380.00	5655.00	12680	20240314	-32.57	6010	20231107	42.26	12680	-32.57	20240314	7550	13.25	20240717	12680	-32.57	20240314	6010	42.26	20231107	3.82	N	234690	500	88 억		384299	N	N	0	N	00	N
21	20240729	131030	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8610	60	2	0.70	414913760	48693	62.77	8680	8680	8430	11110	5990	8550	8521.01	2.16	0	6323	8796	8672	8486	8362	8176	8735	8425	89	2560	500	5980	10	1	17752276	1528	22.66	1.52	12	0.27	380.00	5655.00	12680	20240314	-32.10	6010	20231107	43.26	12680	-32.10	20240314	7550	14.04	20240717	12680	-32.10	20240314	6010	43.26	20231107	3.82	N	234690	500	88 억		384299	N	N	0	N	00	N
22	20240729	121029	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8580	30	2	0.35	382220260	44879	57.86	8680	8680	8430	11110	5990	8550	8516.68	2.16	0	3092	8796	8672	8486	8362	8176	8735	8425	89	2560	500	5980	10	1	17752276	1523	22.58	1.52	12	0.25	380.00	5655.00	12680	20240314	-32.33	6010	20231107	42.76	12680	-32.33	20240314	7550	13.64	20240717	12680	-32.33	20240314	6010	42.76	20231107	3.82	N	234690	500	88 억		384299	N	N	0	N	00	N
23	20240729	111019	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8500	-50	5	-0.58	330668090	38848	50.08	8680	8680	8430	11110	5990	8550	8511.84	2.16	0	1049	8796	8672	8486	8362	8176	8735	8425	89	2560	500	5980	10	1	17752276	1509	22.37	1.50	12	0.22	380.00	5655.00	12680	20240314	-32.97	6010	20231107	41.43	12680	-32.97	20240314	7550	12.58	20240717	12680	-32.97	20240314	6010	41.43	20231107	3.82	N	234690	500	88 억		384299	N	N	0	N	00	N
24	20240729	101017	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8550	0	3	0.00	179396810	21000	27.07	8680	8680	8500	11110	5990	8550	8542.71	2.16	0	2934	8796	8672	8486	8362	8176	8735	8425	89	2560	500	5980	10	1	17752276	1518	22.50	1.51	12	0.12	380.00	5655.00	12680	20240314	-32.57	6010	20231107	42.26	12680	-32.57	20240314	7550	13.25	20240717	12680	-32.57	20240314	6010	42.26	20231107	3.82	N	234690	500	88 억		384299	N	N	0	N	00	N
25	20240729	091015	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8520	-30	5	-0.35	45870520	5376	6.93	8680	8680	8500	11110	5990	8550	8532.46	2.16	0	-701	8796	8672	8486	8362	8176	8735	8425	89	2560	500	5980	10	1	17752276	1512	22.42	1.51	12	0.03	380.00	5655.00	12680	20240314	-32.81	6010	20231107	41.76	12680	-32.81	20240314	7550	12.85	20240717	12680	-32.81	20240314	6010	41.76	20231107	3.82	N	234690	500	88 억		384299	N	N	0	N	00	N
26	20240726	161000	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8550	160	2	1.91	648025090	76096	66.11	8300	8610	8300	10900	5880	8390	8515.88	2.17	0	-91	8690	8540	8380	8230	8070	8615	8305	89	2510	500	5870	10	1	17752276	1518	22.50	1.51	12	0.43	380.00	5655.00	12680	20240314	-32.57	6010	20231107	42.26	12680	-32.57	20240314	7550	13.25	20240717	12680	-32.57	20240314	6010	42.26	20231107	3.78	N	234690	500	88 억		384484	N	N	0	N	00	N
27	20240726	151011	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8600	210	2	2.50	605810390	71169	61.83	8300	8610	8300	10900	5880	8390	8512.28	2.17	0	492	8690	8540	8380	8230	8070	8615	8305	89	2510	500	5870	10	1	17752276	1527	22.63	1.52	12	0.40	380.00	5655.00	12680	20240314	-32.18	6010	20231107	43.09	12680	-32.18	20240314	7550	13.91	20240717	12680	-32.18	20240314	6010	43.09	20231107	3.78	N	234690	500	88 억		384484	N	N	0	N	00	N
28	20240726	141011	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8560	170	2	2.03	468556230	55137	47.90	8300	8610	8300	10900	5880	8390	8498.04	2.17	0	3244	8690	8540	8380	8230	8070	8615	8305	89	2510	500	5870	10	1	17752276	1520	22.53	1.51	12	0.31	380.00	5655.00	12680	20240314	-32.49	6010	20231107	42.43	12680	-32.49	20240314	7550	13.38	20240717	12680	-32.49	20240314	6010	42.43	20231107	3.78	N	234690	500	88 억		384484	N	N	0	N	00	N
29	20240726	131012	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8580	190	2	2.26	373263050	44003	38.23	8300	8610	8300	10900	5880	8390	8482.67	2.17	0	2996	8690	8540	8380	8230	8070	8615	8305	89	2510	500	5870	10	1	17752276	1523	22.58	1.52	12	0.25	380.00	5655.00	12680	20240314	-32.33	6010	20231107	42.76	12680	-32.33	20240314	7550	13.64	20240717	12680	-32.33	20240314	6010	42.76	20231107	3.78	N	234690	500	88 억		384484	N	N	0	N	00	N
30	20240726	121016	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8530	140	2	1.67	275691340	32607	28.33	8300	8580	8300	10900	5880	8390	8454.97	2.17	0	1775	8690	8540	8380	8230	8070	8615	8305	89	2510	500	5870	10	1	17752276	1514	22.45	1.51	12	0.18	380.00	5655.00	12680	20240314	-32.73	6010	20231107	41.93	12680	-32.73	20240314	7550	12.98	20240717	12680	-32.73	20240314	6010	41.93	20231107	3.78	N	234690	500	88 억		384484	N	N	0	N	00	N
31	20240726	111017	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8510	120	2	1.43	227890050	26989	23.45	8300	8580	8300	10900	5880	8390	8443.81	2.17	0	1780	8690	8540	8380	8230	8070	8615	8305	89	2510	500	5870	10	1	17752276	1511	22.39	1.50	12	0.15	380.00	5655.00	12680	20240314	-32.89	6010	20231107	41.60	12680	-32.89	20240314	7550	12.72	20240717	12680	-32.89	20240314	6010	41.60	20231107	3.78	N	234690	500	88 억		384484	N	N	0	N	00	N
32	20240726	101009	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8510	120	2	1.43	142180830	16907	14.69	8300	8540	8300	10900	5880	8390	8409.58	2.17	0	886	8690	8540	8380	8230	8070	8615	8305	89	2510	500	5870	10	1	17752276	1511	22.39	1.50	12	0.10	380.00	5655.00	12680	20240314	-32.89	6010	20231107	41.60	12680	-32.89	20240314	7550	12.72	20240717	12680	-32.89	20240314	6010	41.60	20231107	3.78	N	234690	500	88 억		384484	N	N	0	N	00	N
33	20240726	091008	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8370	-20	5	-0.24	42232970	5065	4.40	8300	8410	8300	10900	5880	8390	8338.20	2.17	0	1658	8690	8540	8380	8230	8070	8615	8305	89	2510	500	5870	10	1	17752276	1486	22.03	1.48	12	0.03	380.00	5655.00	12680	20240314	-33.99	6010	20231107	39.27	12680	-33.99	20240314	7550	10.86	20240717	12680	-33.99	20240314	6010	39.27	20231107	3.78	N	234690	500	88 억		384484	N	N	0	N	00	N
34	20240725	161007	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8390	-110	5	-1.29	956194730	114350	7.57	8320	8530	8220	11050	5950	8500	8361.76	2.16	0	1297	10020	9260	8740	7980	7460	9640	8360	89	2550	500	5950	10	1	17752276	1489	22.08	1.48	12	0.64	380.00	5655.00	12680	20240314	-33.83	6010	20231107	39.60	12680	-33.83	20240314	7550	11.13	20240717	12680	-33.83	20240314	6010	39.60	20231107	3.67	N	234690	500	88 억		383092	N	N	0	N	00	N
35	20240725	151020	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8340	-160	5	-1.88	913097350	109202	7.23	8320	8530	8220	11050	5950	8500	8361.29	2.16	0	1469	10020	9260	8740	7980	7460	9640	8360	89	2550	500	5950	10	1	17752276	1481	21.95	1.47	12	0.62	380.00	5655.00	12680	20240314	-34.23	6010	20231107	38.77	12680	-34.23	20240314	7550	10.46	20240717	12680	-34.23	20240314	6010	38.77	20231107	3.67	N	234690	500	88 억		383092	N	N	0	N	00	N
36	20240725	141014	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8430	-70	5	-0.82	807657390	96646	6.40	8320	8530	8220	11050	5950	8500	8356.57	2.16	0	3103	10020	9260	8740	7980	7460	9640	8360	89	2550	500	5950	10	1	17752276	1497	22.18	1.49	12	0.54	380.00	5655.00	12680	20240314	-33.52	6010	20231107	40.27	12680	-33.52	20240314	7550	11.66	20240717	12680	-33.52	20240314	6010	40.27	20231107	3.67	N	234690	500	88 억		383092	N	N	0	N	00	N
37	20240725	131008	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8450	-50	5	-0.59	750124970	89834	5.95	8320	8530	8220	11050	5950	8500	8349.79	2.16	0	2624	10020	9260	8740	7980	7460	9640	8360	89	2550	500	5950	10	1	17752276	1500	22.24	1.49	12	0.51	380.00	5655.00	12680	20240314	-33.36	6010	20231107	40.60	12680	-33.36	20240314	7550	11.92	20240717	12680	-33.36	20240314	6010	40.60	20231107	3.67	N	234690	500	88 억		383092	N	N	0	N	00	N
38	20240725	121014	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8440	-60	5	-0.71	662206440	79428	5.26	8320	8530	8220	11050	5950	8500	8336.78	2.16	0	1236	10020	9260	8740	7980	7460	9640	8360	89	2550	500	5950	10	1	17752276	1498	22.21	1.49	12	0.45	380.00	5655.00	12680	20240314	-33.44	6010	20231107	40.43	12680	-33.44	20240314	7550	11.79	20240717	12680	-33.44	20240314	6010	40.43	20231107	3.67	N	234690	500	88 억		383092	N	N	0	N	00	N
39	20240725	111011	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8300	-200	5	-2.35	598289810	71789	4.75	8320	8530	8220	11050	5950	8500	8333.54	2.16	0	-2114	10020	9260	8740	7980	7460	9640	8360	89	2550	500	5950	10	1	17752276	1473	21.84	1.47	12	0.40	380.00	5655.00	12680	20240314	-34.54	6010	20231107	38.10	12680	-34.54	20240314	7550	9.93	20240717	12680	-34.54	20240314	6010	38.10	20231107	3.67	N	234690	500	88 억		383092	N	N	0	N	00	N
40	20240725	101006	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8280	-220	5	-2.59	519134270	62230	4.12	8320	8530	8220	11050	5950	8500	8341.68	2.16	0	-2011	10020	9260	8740	7980	7460	9640	8360	89	2550	500	5950	10	1	17752276	1470	21.79	1.46	12	0.35	380.00	5655.00	12680	20240314	-34.70	6010	20231107	37.77	12680	-34.70	20240314	7550	9.67	20240717	12680	-34.70	20240314	6010	37.77	20231107	3.67	N	234690	500	88 억		383092	N	N	0	N	00	N
41	20240725	091000	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8470	-30	5	-0.35	168787130	20069	1.33	8320	8530	8320	11050	5950	8500	8409.44	2.16	0	6142	10020	9260	8740	7980	7460	9640	8360	89	2550	500	5950	10	1	17752276	1504	22.29	1.50	12	0.11	380.00	5655.00	12680	20240314	-33.20	6010	20231107	40.93	12680	-33.20	20240314	7550	12.19	20240717	12680	-33.20	20240314	6010	40.93	20231107	3.67	N	234690	500	88 억		383092	N	N	0	N	00	N
42	20240724	161001	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8500	270	2	3.28	13441849720	1505806	1143.53	8230	9500	8220	10690	5770	8230	8926.92	2.41	0	-46013	8623	8426	8323	8126	8023	8525	8225	89	2460	500	5760	10	1	17752276	1509	22.37	1.50	12	8.48	380.00	5655.00	12680	20240314	-32.97	6010	20231107	41.43	12680	-32.97	20240314	7550	12.58	20240717	12680	-32.97	20240314	6010	41.43	20231107	3.58	N	234690	500	88 억		428412	N	N	0	N	00	N
43	20240724	151016	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8530	300	2	3.65	13281475360	1486960	1129.21	8230	9500	8220	10690	5770	8230	8931.97	2.41	0	-45622	8623	8426	8323	8126	8023	8525	8225	89	2460	500	5760	10	1	17752276	1514	22.45	1.51	12	8.38	380.00	5655.00	12680	20240314	-32.73	6010	20231107	41.93	12680	-32.73	20240314	7550	12.98	20240717	12680	-32.73	20240314	6010	41.93	20231107	3.58	N	234690	500	88 억		428412	N	N	0	N	00	N
44	20240724	141010	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8570	340	2	4.13	12978091250	1451536	1102.31	8230	9500	8220	10690	5770	8230	8940.94	2.41	0	-38635	8623	8426	8323	8126	8023	8525	8225	89	2460	500	5760	10	1	17752276	1521	22.55	1.52	12	8.18	380.00	5655.00	12680	20240314	-32.41	6010	20231107	42.60	12680	-32.41	20240314	7550	13.51	20240717	12680	-32.41	20240314	6010	42.60	20231107	3.58	N	234690	500	88 억		428412	N	N	0	N	00	N
45	20240724	131016	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8610	380	2	4.62	12737999050	1423572	1081.08	8230	9500	8220	10690	5770	8230	8947.91	2.41	0	-38825	8623	8426	8323	8126	8023	8525	8225	89	2460	500	5760	10	1	17752276	1528	22.66	1.52	12	8.02	380.00	5655.00	12680	20240314	-32.10	6010	20231107	43.26	12680	-32.10	20240314	7550	14.04	20240717	12680	-32.10	20240314	6010	43.26	20231107	3.58	N	234690	500	88 억		428412	N	N	0	N	00	N
46	20240724	121014	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8430	200	2	2.43	12353644160	1378428	1046.79	8230	9500	8220	10690	5770	8230	8962.13	2.41	0	-46465	8623	8426	8323	8126	8023	8525	8225	89	2460	500	5760	10	1	17752276	1497	22.18	1.49	12	7.76	380.00	5655.00	12680	20240314	-33.52	6010	20231107	40.27	12680	-33.52	20240314	7550	11.66	20240717	12680	-33.52	20240314	6010	40.27	20231107	3.58	N	234690	500	88 억		428412	N	N	0	N	00	N
47	20240724	111011	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8670	440	2	5.35	11357811180	1261666	958.12	8230	9500	8220	10690	5770	8230	9002.23	2.41	0	-52808	8623	8426	8323	8126	8023	8525	8225	89	2460	500	5760	10	1	17752276	1539	22.82	1.53	12	7.11	380.00	5655.00	12680	20240314	-31.62	6010	20231107	44.26	12680	-31.62	20240314	7550	14.83	20240717	12680	-31.62	20240314	6010	44.26	20231107	3.58	N	234690	500	88 억		428412	N	N	0	N	00	N
48	20240724	101036	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8490	260	2	3.16	244540450	29169	22.15	8230	8490	8220	10690	5770	8230	8383.57	2.41	0	6092	8623	8426	8323	8126	8023	8525	8225	89	2460	500	5760	10	1	17752276	1507	22.34	1.50	12	0.16	380.00	5655.00	12680	20240314	-33.04	6010	20231107	41.26	12680	-33.04	20240314	7550	12.45	20240717	12680	-33.04	20240314	6010	41.26	20231107	3.58	N	234690	500	88 억		428412	N	N	0	N	00	N
49	20240724	091002	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8340	110	2	1.34	75729020	9135	6.94	8230	8450	8220	10690	5770	8230	8289.99	2.41	0	1822	8623	8426	8323	8126	8023	8525	8225	89	2460	500	5760	10	1	17752276	1481	21.95	1.47	12	0.05	380.00	5655.00	12680	20240314	-34.23	6010	20231107	38.77	12680	-34.23	20240314	7550	10.46	20240717	12680	-34.23	20240314	6010	38.77	20231107	3.58	N	234690	500	88 억		428412	N	N	0	N	00	N
50	20240723	160956	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8230	10	2	0.12	1096466640	131057	57.29	8220	8520	8220	10680	5760	8220	8367.89	2.45	0	-6768	8746	8482	8196	7932	7646	8615	8065	89	2460	500	5750	10	1	17752276	1461	21.66	1.46	12	0.74	380.00	5655.00	12680	20240314	-35.09	6010	20231107	36.94	12680	-35.09	20240314	7550	9.01	20240717	12680	-35.09	20240314	6010	36.94	20231107	3.58	N	234690	500	88 억		435600	N	N	0	N	00	N
51	20240723	151018	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8330	110	2	1.34	1022548040	122101	53.37	8220	8520	8220	10680	5760	8220	8375.63	2.45	0	-8089	8746	8482	8196	7932	7646	8615	8065	89	2460	500	5750	10	1	17752276	1479	21.92	1.47	12	0.69	380.00	5655.00	12680	20240314	-34.31	6010	20231107	38.60	12680	-34.31	20240314	7550	10.33	20240717	12680	-34.31	20240314	6010	38.60	20231107	3.58	N	234690	500	88 억		435600	N	N	0	N	00	N
52	20240723	140958	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8270	50	2	0.61	866245530	103296	45.15	8220	8520	8220	10680	5760	8220	8387.35	2.45	0	-11137	8746	8482	8196	7932	7646	8615	8065	89	2460	500	5750	10	1	17752276	1468	21.76	1.46	12	0.58	380.00	5655.00	12680	20240314	-34.78	6010	20231107	37.60	12680	-34.78	20240314	7550	9.54	20240717	12680	-34.78	20240314	6010	37.60	20231107	3.58	N	234690	500	88 억		435600	N	N	0	N	00	N
53	20240723	130955	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8380	160	2	1.95	774565510	92245	40.32	8220	8520	8220	10680	5760	8220	8398.38	2.45	0	-11213	8746	8482	8196	7932	7646	8615	8065	89	2460	500	5750	10	1	17752276	1488	22.05	1.48	12	0.52	380.00	5655.00	12680	20240314	-33.91	6010	20231107	39.43	12680	-33.91	20240314	7550	10.99	20240717	12680	-33.91	20240314	6010	39.43	20231107	3.58	N	234690	500	88 억		435600	N	N	0	N	00	N
54	20240723	121002	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8360	140	2	1.70	676034820	80441	35.16	8220	8520	8220	10680	5760	8220	8405.96	2.45	0	-13064	8746	8482	8196	7932	7646	8615	8065	89	2460	500	5750	10	1	17752276	1484	22.00	1.48	12	0.45	380.00	5655.00	12680	20240314	-34.07	6010	20231107	39.10	12680	-34.07	20240314	7550	10.73	20240717	12680	-34.07	20240314	6010	39.10	20231107	3.58	N	234690	500	88 억		435600	N	N	0	N	00	N
55	20240723	111001	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8360	140	2	1.70	588903720	70080	30.63	8220	8520	8220	10680	5760	8220	8405.42	2.45	0	-9709	8746	8482	8196	7932	7646	8615	8065	89	2460	500	5750	10	1	17752276	1484	22.00	1.48	12	0.39	380.00	5655.00	12680	20240314	-34.07	6010	20231107	39.10	12680	-34.07	20240314	7550	10.73	20240717	12680	-34.07	20240314	6010	39.10	20231107	3.58	N	234690	500	88 억		435600	N	N	0	N	00	N
56	20240723	100957	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8360	140	2	1.70	326368940	39003	17.05	8220	8480	8220	10680	5760	8220	8370.89	2.45	0	-12895	8746	8482	8196	7932	7646	8615	8065	89	2460	500	5750	10	1	17752276	1484	22.00	1.48	12	0.22	380.00	5655.00	12680	20240314	-34.07	6010	20231107	39.10	12680	-34.07	20240314	7550	10.73	20240717	12680	-34.07	20240314	6010	39.10	20231107	3.58	N	234690	500	88 억		435600	N	N	0	N	00	N
57	20240723	091007	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8410	190	2	2.31	148750950	17727	7.75	8220	8480	8220	10680	5760	8220	8399.30	2.45	0	-5498	8746	8482	8196	7932	7646	8615	8065	89	2460	500	5750	10	1	17752276	1493	22.13	1.49	12	0.10	380.00	5655.00	12680	20240314	-33.68	6010	20231107	39.93	12680	-33.68	20240314	7550	11.39	20240717	12680	-33.68	20240314	6010	39.93	20231107	3.58	N	234690	500	88 억		435600	N	N	0	N	00	N
58	20240722	160951	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8220	50	2	0.61	1858577870	225725	72.63	8200	8460	7910	10620	5720	8170	8234.02	2.38	0	14224	8836	8502	8266	7932	7696	8385	7815	89	2450	500	5710	10	1	17752276	1459	21.63	1.45	12	1.27	380.00	5655.00	12680	20240314	-35.17	6010	20231107	36.77	12680	-35.17	20240314	7550	8.87	20240717	12680	-35.17	20240314	6010	36.77	20231107	3.10	N	234690	500	88 억		421705	N	N	0	N	00	N
59	20240722	150959	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8240	70	2	0.86	1712483260	207986	66.92	8200	8460	7910	10620	5720	8170	8233.68	2.38	0	13051	8836	8502	8266	7932	7696	8385	7815	89	2450	500	5710	10	1	17752276	1463	21.68	1.46	12	1.17	380.00	5655.00	12680	20240314	-35.02	6010	20231107	37.10	12680	-35.02	20240314	7550	9.14	20240717	12680	-35.02	20240314	6010	37.10	20231107	3.10	N	234690	500	88 억		421705	N	N	0	N	00	N
60	20240722	141006	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8300	130	2	1.59	1565937240	190157	61.18	8200	8460	7910	10620	5720	8170	8235.00	2.38	0	11723	8836	8502	8266	7932	7696	8385	7815	89	2450	500	5710	10	1	17752276	1473	21.84	1.47	12	1.07	380.00	5655.00	12680	20240314	-34.54	6010	20231107	38.10	12680	-34.54	20240314	7550	9.93	20240717	12680	-34.54	20240314	6010	38.10	20231107	3.10	N	234690	500	88 억		421705	N	N	0	N	00	N
61	20240722	131001	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8370	200	2	2.45	1446848420	175821	56.57	8200	8460	7910	10620	5720	8170	8229.13	2.38	0	10529	8836	8502	8266	7932	7696	8385	7815	89	2450	500	5710	10	1	17752276	1486	22.03	1.48	12	0.99	380.00	5655.00	12680	20240314	-33.99	6010	20231107	39.27	12680	-33.99	20240314	7550	10.86	20240717	12680	-33.99	20240314	6010	39.27	20231107	3.10	N	234690	500	88 억		421705	N	N	0	N	00	N
62	20240722	120958	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8350	180	2	2.20	1219639480	148800	47.88	8200	8420	7910	10620	5720	8170	8196.52	2.38	0	3560	8836	8502	8266	7932	7696	8385	7815	89	2450	500	5710	10	1	17752276	1482	21.97	1.48	12	0.84	380.00	5655.00	12680	20240314	-34.15	6010	20231107	38.94	12680	-34.15	20240314	7550	10.60	20240717	12680	-34.15	20240314	6010	38.94	20231107	3.10	N	234690	500	88 억		421705	N	N	0	N	00	N
63	20240722	110958	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8350	180	2	2.20	1044914810	127872	41.14	8200	8420	7910	10620	5720	8170	8171.57	2.38	0	-1553	8836	8502	8266	7932	7696	8385	7815	89	2450	500	5710	10	1	17752276	1482	21.97	1.48	12	0.72	380.00	5655.00	12680	20240314	-34.15	6010	20231107	38.94	12680	-34.15	20240314	7550	10.60	20240717	12680	-34.15	20240314	6010	38.94	20231107	3.10	N	234690	500	88 억		421705	N	N	0	N	00	N
64	20240722	100958	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8230	60	2	0.73	569300090	70809	22.78	8200	8260	7910	10620	5720	8170	8039.76	2.38	0	9968	8836	8502	8266	7932	7696	8385	7815	89	2450	500	5710	10	1	17752276	1461	21.66	1.46	12	0.40	380.00	5655.00	12680	20240314	-35.09	6010	20231107	36.94	12680	-35.09	20240314	7550	9.01	20240717	12680	-35.09	20240314	6010	36.94	20231107	3.10	N	234690	500	88 억		421705	N	N	0	N	00	N
65	20240722	091001	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7950	-220	5	-2.69	190189110	23675	7.62	8200	8200	7910	10620	5720	8170	8032.75	2.38	0	-124	8836	8502	8266	7932	7696	8385	7815	89	2450	500	5710	10	1	17752276	1411	20.92	1.41	12	0.13	380.00	5655.00	12680	20240314	-37.30	6010	20231107	32.28	12680	-37.30	20240314	7550	5.30	20240717	12680	-37.30	20240314	6010	32.28	20231107	3.10	N	234690	500	88 억		421705	N	N	0	N	00	N
66	20240719	160932	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8170	-10	5	-0.12	2567750920	308458	11.06	8330	8600	8030	10630	5730	8180	8325.19	2.28	0	16994	10620	9400	8550	7330	6480	10010	7940	89	2450	500	5720	10	1	17752276	1450	21.50	1.44	12	1.74	380.00	5655.00	12680	20240314	-35.57	6010	20231107	35.94	12680	-35.57	20240314	7550	8.21	20240717	12680	-35.57	20240314	6010	35.94	20231107	3.02	N	234690	500	88 억		404611	N	N	0	N	00	N
67	20240719	150944	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8200	20	2	0.24	2497848300	299906	10.75	8330	8600	8030	10630	5730	8180	8329.44	2.28	0	14608	10620	9400	8550	7330	6480	10010	7940	89	2450	500	5720	10	1	17752276	1456	21.58	1.45	12	1.69	380.00	5655.00	12680	20240314	-35.33	6010	20231107	36.44	12680	-35.33	20240314	7550	8.61	20240717	12680	-35.33	20240314	6010	36.44	20231107	3.02	N	234690	500	88 억		404611	N	N	0	N	00	N
68	20240719	140945	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8140	-40	5	-0.49	2356833420	282663	10.13	8330	8600	8030	10630	5730	8180	8338.72	2.28	0	9672	10620	9400	8550	7330	6480	10010	7940	89	2450	500	5720	10	1	17752276	1445	21.42	1.44	12	1.59	380.00	5655.00	12680	20240314	-35.80	6010	20231107	35.44	12680	-35.80	20240314	7550	7.81	20240717	12680	-35.80	20240314	6010	35.44	20231107	3.02	N	234690	500	88 억		404611	N	N	0	N	00	N
69	20240719	130936	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8240	60	2	0.73	2112858900	252635	9.05	8330	8600	8050	10630	5730	8180	8364.27	2.28	0	4417	10620	9400	8550	7330	6480	10010	7940	89	2450	500	5720	10	1	17752276	1463	21.68	1.46	12	1.42	380.00	5655.00	12680	20240314	-35.02	6010	20231107	37.10	12680	-35.02	20240314	7550	9.14	20240717	12680	-35.02	20240314	6010	37.10	20231107	3.02	N	234690	500	88 억		404611	N	N	0	N	00	N
70	20240719	120936	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8350	170	2	2.08	1951268120	233161	8.36	8330	8600	8050	10630	5730	8180	8369.85	2.28	0	4070	10620	9400	8550	7330	6480	10010	7940	89	2450	500	5720	10	1	17752276	1482	21.97	1.48	12	1.31	380.00	5655.00	12680	20240314	-34.15	6010	20231107	38.94	12680	-34.15	20240314	7550	10.60	20240717	12680	-34.15	20240314	6010	38.94	20231107	3.02	N	234690	500	88 억		404611	N	N	0	N	00	N
71	20240719	110946	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8380	200	2	2.44	1873348540	223814	8.02	8330	8600	8050	10630	5730	8180	8371.26	2.28	0	3946	10620	9400	8550	7330	6480	10010	7940	89	2450	500	5720	10	1	17752276	1488	22.05	1.48	12	1.26	380.00	5655.00	12680	20240314	-33.91	6010	20231107	39.43	12680	-33.91	20240314	7550	10.99	20240717	12680	-33.91	20240314	6010	39.43	20231107	3.02	N	234690	500	88 억		404611	N	N	0	N	00	N
72	20240719	100916	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8420	240	2	2.93	1636737240	195459	7.01	8330	8600	8050	10630	5730	8180	8375.16	2.28	0	3425	10620	9400	8550	7330	6480	10010	7940	89	2450	500	5720	10	1	17752276	1495	22.16	1.49	12	1.10	380.00	5655.00	12680	20240314	-33.60	6010	20231107	40.10	12680	-33.60	20240314	7550	11.52	20240717	12680	-33.60	20240314	6010	40.10	20231107	3.02	N	234690	500	88 억		404611	N	N	0	N	00	N
73	20240719	090949	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8050	-130	5	-1.59	443330300	53996	1.94	8330	8390	8050	10630	5730	8180	8211.21	2.28	0	-5539	10620	9400	8550	7330	6480	10010	7940	89	2450	500	5720	10	1	17752276	1429	21.18	1.42	12	0.30	380.00	5655.00	12680	20240314	-36.51	6010	20231107	33.94	12680	-36.51	20240314	7550	6.62	20240717	12680	-36.51	20240314	6010	33.94	20231107	3.02	N	234690	500	88 억		404611	N	N	0	N	00	N
74	20240718	160927	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8180	600	2	7.92	24407627670	2778178	1360.30	7830	9770	7700	9850	5310	7580	8785.84	2.94	0	-116765	8200	7890	7720	7410	7240	7805	7325	89	2270	500	5300	10	1	17752276	1452	21.53	1.45	12	15.65	380.00	5655.00	12680	20240314	-35.49	6010	20231107	36.11	12680	-35.49	20240314	7550	8.34	20240717	12680	-35.49	20240314	6010	36.11	20231107	2.85	N	234690	500	88 억		521170	N	N	0	N	00	N
75	20240718	150936	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8150	570	2	7.52	24161617360	2748042	1345.55	7830	9770	7700	9850	5310	7580	8792.39	2.94	0	-115972	8200	7890	7720	7410	7240	7805	7325	89	2270	500	5300	10	1	17752276	1447	21.45	1.44	12	15.48	380.00	5655.00	12680	20240314	-35.73	6010	20231107	35.61	12680	-35.73	20240314	7550	7.95	20240717	12680	-35.73	20240314	6010	35.61	20231107	2.85	N	234690	500	88 억		521170	N	N	0	N	00	N
76	20240718	140929	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8230	650	2	8.58	23609547250	2680268	1312.36	7830	9770	7700	9850	5310	7580	8808.74	2.94	0	-131856	8200	7890	7720	7410	7240	7805	7325	89	2270	500	5300	10	1	17752276	1461	21.66	1.46	12	15.10	380.00	5655.00	12680	20240314	-35.09	6010	20231107	36.94	12680	-35.09	20240314	7550	9.01	20240717	12680	-35.09	20240314	6010	36.94	20231107	2.85	N	234690	500	88 억		521170	N	N	0	N	00	N
77	20240718	130930	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8310	730	2	9.63	22377440590	2529774	1238.68	7830	9770	7700	9850	5310	7580	8845.73	2.94	0	-160558	8200	7890	7720	7410	7240	7805	7325	89	2270	500	5300	10	1	17752276	1475	21.87	1.47	12	14.25	380.00	5655.00	12680	20240314	-34.46	6010	20231107	38.27	12680	-34.46	20240314	7550	10.07	20240717	12680	-34.46	20240314	6010	38.27	20231107	2.85	N	234690	500	88 억		521170	N	N	0	N	00	N
78	20240718	120930	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8370	790	2	10.42	21538229670	2428069	1188.88	7830	9770	7700	9850	5310	7580	8870.62	2.94	0	-169007	8200	7890	7720	7410	7240	7805	7325	89	2270	500	5300	10	1	17752276	1486	22.03	1.48	12	13.68	380.00	5655.00	12680	20240314	-33.99	6010	20231107	39.27	12680	-33.99	20240314	7550	10.86	20240717	12680	-33.99	20240314	6010	39.27	20231107	2.85	N	234690	500	88 억		521170	N	N	0	N	00	N
79	20240718	110938	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8480	900	2	11.87	20436538890	2295764	1124.10	7830	9770	7700	9850	5310	7580	8901.96	2.94	0	-166741	8200	7890	7720	7410	7240	7805	7325	89	2270	500	5300	10	1	17752276	1505	22.32	1.50	12	12.93	380.00	5655.00	12680	20240314	-33.12	6010	20231107	41.10	12680	-33.12	20240314	7550	12.32	20240717	12680	-33.12	20240314	6010	41.10	20231107	2.85	N	234690	500	88 억		521170	N	N	0	N	00	N
80	20240718	100938	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8570	990	2	13.06	17803892990	1988017	973.41	7830	9770	7700	9850	5310	7580	8955.74	2.94	0	-150928	8200	7890	7720	7410	7240	7805	7325	89	2270	500	5300	10	1	17752276	1521	22.55	1.52	12	11.20	380.00	5655.00	12680	20240314	-32.41	6010	20231107	42.60	12680	-32.41	20240314	7550	13.51	20240717	12680	-32.41	20240314	6010	42.60	20231107	2.85	N	234690	500	88 억		521170	N	N	0	N	00	N
81	20240718	090937	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7970	390	2	5.15	671245430	84429	41.34	7830	8150	7700	9850	5310	7580	7951.29	2.94	0	-2681	8200	7890	7720	7410	7240	7805	7325	89	2270	500	5300	10	1	17752276	1415	20.97	1.41	12	0.48	380.00	5655.00	12680	20240314	-37.15	6010	20231107	32.61	12680	-37.15	20240314	7550	5.56	20240717	12680	-37.15	20240314	6010	32.61	20231107	2.85	N	234690	500	88 억		521170	N	N	0	N	00	N
82	20240717	161017	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7580	-370	5	-4.65	1568592050	204050	80.93	7960	8030	7550	10330	5570	7950	7687.42	2.78	0	27348	8363	8156	7963	7756	7563	8060	7660	89	2380	500	5560	10	1	17752276	1346	19.95	1.34	12	1.15	380.00	5655.00	12680	20240314	-40.22	6010	20231107	26.12	12680	-40.22	20240314	7550	0.40	20240717	12680	-40.22	20240314	6010	26.12	20231107	2.72	N	234690	500	88 억		493864	N	N	0	N	00	N
83	20240717	151023	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7580	-370	5	-4.65	1521637680	197857	78.47	7960	8030	7550	10330	5570	7950	7690.59	2.78	0	27120	8363	8156	7963	7756	7563	8060	7660	89	2380	500	5560	10	1	17752276	1346	19.95	1.34	12	1.11	380.00	5655.00	12680	20240314	-40.22	6010	20231107	26.12	12680	-40.22	20240314	7550	0.40	20240717	12680	-40.22	20240314	6010	26.12	20231107	2.72	N	234690	500	88 억		493864	N	N	0	N	00	N
84	20240717	141020	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7550	-400	5	-5.03	1357523590	176206	69.89	7960	8030	7550	10330	5570	7950	7704.18	2.78	0	24909	8363	8156	7963	7756	7563	8060	7660	89	2380	500	5560	10	1	17752276	1340	19.87	1.34	12	0.99	380.00	5655.00	12680	20240314	-40.46	6010	20231107	25.62	12680	-40.46	20240314	7550	0.00	20240717	12680	-40.46	20240314	6010	25.62	20231107	2.72	N	234690	500	88 억		493864	N	N	0	N	00	N
85	20240717	131018	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7600	-350	5	-4.40	1058992190	136925	54.31	7960	8030	7590	10330	5570	7950	7734.10	2.78	0	16533	8363	8156	7963	7756	7563	8060	7660	89	2380	500	5560	10	1	17752276	1349	20.00	1.34	12	0.77	380.00	5655.00	12680	20240314	-40.06	6010	20231107	26.46	12680	-40.06	20240314	7590	0.13	20240717	12680	-40.06	20240314	6010	26.46	20231107	2.72	N	234690	500	88 억		493864	N	N	0	N	00	N
86	20240717	121020	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7690	-260	5	-3.27	693267260	89076	35.33	7960	8030	7670	10330	5570	7950	7782.87	2.78	0	4779	8363	8156	7963	7756	7563	8060	7660	89	2380	500	5560	10	1	17752276	1365	20.24	1.36	12	0.50	380.00	5655.00	12680	20240314	-39.35	6010	20231107	27.95	12680	-39.35	20240314	7620	0.92	20240115	12680	-39.35	20240314	6010	27.95	20231107	2.72	N	234690	500	88 억		493864	N	N	0	N	00	N
87	20240717	111021	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7740	-210	5	-2.64	528210270	67700	26.85	7960	8030	7720	10330	5570	7950	7802.22	2.78	0	859	8363	8156	7963	7756	7563	8060	7660	89	2380	500	5560	10	1	17752276	1374	20.37	1.37	12	0.38	380.00	5655.00	12680	20240314	-38.96	6010	20231107	28.79	12680	-38.96	20240314	7620	1.57	20240115	12680	-38.96	20240314	6010	28.79	20231107	2.72	N	234690	500	88 억		493864	N	N	0	N	00	N
88	20240717	101020	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7770	-180	5	-2.26	265433790	33848	13.42	7960	8030	7770	10330	5570	7950	7841.93	2.78	0	-3373	8363	8156	7963	7756	7563	8060	7660	89	2380	500	5560	10	1	17752276	1379	20.45	1.37	12	0.19	380.00	5655.00	12680	20240314	-38.72	6010	20231107	29.28	12680	-38.72	20240314	7620	1.97	20240115	12680	-38.72	20240314	6010	29.28	20231107	2.72	N	234690	500	88 억		493864	N	N	0	N	00	N
89	20240717	090825	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7890	-60	5	-0.75	15914070	2004	0.79	7960	8000	7890	10330	5570	7950	7941.15	2.78	0	-446	8363	8156	7963	7756	7563	8060	7660	89	2380	500	5560	10	1	17752276	1401	20.76	1.40	12	0.01	380.00	5655.00	12680	20240314	-37.78	6010	20231107	31.28	12680	-37.78	20240314	7620	3.54	20240115	12680	-37.78	20240314	6010	31.28	20231107	2.72	N	234690	500	88 억		493864	N	N	0	N	00	N
90	20240716	161021	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7950	-200	5	-2.45	1983500220	252030	147.88	8150	8170	7770	10590	5710	8150	7870.06	2.59	0	34970	8796	8472	8276	7952	7756	8375	7855	89	2440	500	5700	10	1	17752276	1411	20.92	1.41	12	1.42	380.00	5655.00	12680	20240314	-37.30	6010	20231107	32.28	12680	-37.30	20240314	7620	4.33	20240115	12680	-37.30	20240314	6010	32.28	20231107	2.76	N	234690	500	88 억		459072	N	N	0	N	00	N
91	20240716	151033	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7890	-260	5	-3.19	1917321040	243653	142.97	8150	8170	7770	10590	5710	8150	7869.06	2.59	0	34678	8796	8472	8276	7952	7756	8375	7855	89	2440	500	5700	10	1	17752276	1401	20.76	1.40	12	1.37	380.00	5655.00	12680	20240314	-37.78	6010	20231107	31.28	12680	-37.78	20240314	7620	3.54	20240115	12680	-37.78	20240314	6010	31.28	20231107	2.76	N	234690	500	88 억		459072	N	N	0	N	00	N
92	20240716	141028	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7810	-340	5	-4.17	1748757850	222111	130.33	8150	8170	7770	10590	5710	8150	7873.35	2.59	0	26765	8796	8472	8276	7952	7756	8375	7855	89	2440	500	5700	10	1	17752276	1386	20.55	1.38	12	1.25	380.00	5655.00	12680	20240314	-38.41	6010	20231107	29.95	12680	-38.41	20240314	7620	2.49	20240115	12680	-38.41	20240314	6010	29.95	20231107	2.76	N	234690	500	88 억		459072	N	N	0	N	00	N
93	20240716	131028	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7800	-350	5	-4.29	1489298540	188859	110.82	8150	8170	7770	10590	5710	8150	7885.77	2.59	0	12420	8796	8472	8276	7952	7756	8375	7855	89	2440	500	5700	10	1	17752276	1385	20.53	1.38	12	1.06	380.00	5655.00	12680	20240314	-38.49	6010	20231107	29.78	12680	-38.49	20240314	7620	2.36	20240115	12680	-38.49	20240314	6010	29.78	20231107	2.76	N	234690	500	88 억		459072	N	N	0	N	00	N
94	20240716	121026	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7770	-380	5	-4.66	1180273690	149450	87.69	8150	8170	7770	10590	5710	8150	7897.45	2.59	0	90	8796	8472	8276	7952	7756	8375	7855	89	2440	500	5700	10	1	17752276	1379	20.45	1.37	12	0.84	380.00	5655.00	12680	20240314	-38.72	6010	20231107	29.28	12680	-38.72	20240314	7620	1.97	20240115	12680	-38.72	20240314	6010	29.28	20231107	2.76	N	234690	500	88 억		459072	N	N	0	N	00	N
95	20240716	111026	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7840	-310	5	-3.80	749387860	94324	55.35	8150	8170	7810	10590	5710	8150	7944.83	2.59	0	-23499	8796	8472	8276	7952	7756	8375	7855	89	2440	500	5700	10	1	17752276	1392	20.63	1.39	12	0.53	380.00	5655.00	12680	20240314	-38.17	6010	20231107	30.45	12680	-38.17	20240314	7620	2.89	20240115	12680	-38.17	20240314	6010	30.45	20231107	2.76	N	234690	500	88 억		459072	N	N	0	N	00	N
96	20240716	101027	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7870	-280	5	-3.44	450440030	56271	33.02	8150	8170	7870	10590	5710	8150	8004.83	2.59	0	-24190	8796	8472	8276	7952	7756	8375	7855	89	2440	500	5700	10	1	17752276	1397	20.71	1.39	12	0.32	380.00	5655.00	12680	20240314	-37.93	6010	20231107	30.95	12680	-37.93	20240314	7620	3.28	20240115	12680	-37.93	20240314	6010	30.95	20231107	2.76	N	234690	500	88 억		459072	N	N	0	N	00	N
97	20240716	091025	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8150	0	3	0.00	44161290	5435	3.19	8150	8170	8080	10590	5710	8150	8125.35	2.59	0	-884	8796	8472	8276	7952	7756	8375	7855	89	2440	500	5700	10	1	17752276	1447	21.45	1.44	12	0.03	380.00	5655.00	12680	20240314	-35.73	6010	20231107	35.61	12680	-35.73	20240314	7620	6.96	20240115	12680	-35.73	20240314	6010	35.61	20231107	2.76	N	234690	500	88 억		459072	N	N	0	N	00	N
98	20240715	161010	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8150	-410	5	-4.79	1403246320	169695	309.77	8600	8600	8080	11120	6000	8560	8269.23	2.68	0	-17160	8933	8746	8523	8336	8113	8840	8430	89	2560	500	5990	10	1	17752276	1447	21.45	1.44	12	0.96	380.00	5655.00	12680	20240314	-35.73	6010	20231107	35.61	12680	-35.73	20240314	7620	6.96	20240115	12680	-35.73	20240314	6010	35.61	20231107	2.68	N	234690	500	88 억		475445	N	N	0	N	00	N
99	20240715	151017	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8140	-420	5	-4.91	1347529220	162854	297.28	8600	8600	8080	11120	6000	8560	8274.46	2.68	0	-16888	8933	8746	8523	8336	8113	8840	8430	89	2560	500	5990	10	1	17752276	1445	21.42	1.44	12	0.92	380.00	5655.00	12680	20240314	-35.80	6010	20231107	35.44	12680	-35.80	20240314	7620	6.82	20240115	12680	-35.80	20240314	6010	35.44	20231107	2.68	N	234690	500	88 억		475445	N	N	0	N	00	N
100	20240715	141015	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8130	-430	5	-5.02	959028780	115163	210.22	8600	8600	8130	11120	6000	8560	8327.58	2.68	0	-31993	8933	8746	8523	8336	8113	8840	8430	89	2560	500	5990	10	1	17752276	1443	21.39	1.44	12	0.65	380.00	5655.00	12680	20240314	-35.88	6010	20231107	35.27	12680	-35.88	20240314	7620	6.69	20240115	12680	-35.88	20240314	6010	35.27	20231107	2.68	N	234690	500	88 억		475445	N	N	0	N	00	N
101	20240715	131017	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8270	-290	5	-3.39	612686780	73020	133.29	8600	8600	8270	11120	6000	8560	8390.67	2.68	0	-25862	8933	8746	8523	8336	8113	8840	8430	89	2560	500	5990	10	1	17752276	1468	21.76	1.46	12	0.41	380.00	5655.00	12680	20240314	-34.78	6010	20231107	37.60	12680	-34.78	20240314	7620	8.53	20240115	12680	-34.78	20240314	6010	37.60	20231107	2.68	N	234690	500	88 억		475445	N	N	0	N	00	N
102	20240715	121016	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8340	-220	5	-2.57	435161800	51657	94.30	8600	8600	8330	11120	6000	8560	8424.06	2.68	0	-20572	8933	8746	8523	8336	8113	8840	8430	89	2560	500	5990	10	1	17752276	1481	21.95	1.47	12	0.29	380.00	5655.00	12680	20240314	-34.23	6010	20231107	38.77	12680	-34.23	20240314	7620	9.45	20240115	12680	-34.23	20240314	6010	38.77	20231107	2.68	N	234690	500	88 억		475445	N	N	0	N	00	N
103	20240715	111017	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8410	-150	5	-1.75	263335990	31144	56.85	8600	8600	8400	11120	6000	8560	8455.43	2.68	0	-11814	8933	8746	8523	8336	8113	8840	8430	89	2560	500	5990	10	1	17752276	1493	22.13	1.49	12	0.18	380.00	5655.00	12680	20240314	-33.68	6010	20231107	39.93	12680	-33.68	20240314	7620	10.37	20240115	12680	-33.68	20240314	6010	39.93	20231107	2.68	N	234690	500	88 억		475445	N	N	0	N	00	N
104	20240715	101015	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8450	-110	5	-1.29	125765950	14813	27.04	8600	8600	8450	11120	6000	8560	8490.24	2.68	0	-6306	8933	8746	8523	8336	8113	8840	8430	89	2560	500	5990	10	1	17752276	1500	22.24	1.49	12	0.08	380.00	5655.00	12680	20240314	-33.36	6010	20231107	40.60	12680	-33.36	20240314	7620	10.89	20240115	12680	-33.36	20240314	6010	40.60	20231107	2.68	N	234690	500	88 억		475445	N	N	0	N	00	N
105	20240715	091017	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8490	-70	5	-0.82	18547320	2172	3.96	8600	8600	8490	11120	6000	8560	8539.28	2.68	0	-607	8933	8746	8523	8336	8113	8840	8430	89	2560	500	5990	10	1	17752276	1507	22.34	1.50	12	0.01	380.00	5655.00	12680	20240314	-33.04	6010	20231107	41.26	12680	-33.04	20240314	7620	11.42	20240115	12680	-33.04	20240314	6010	41.26	20231107	2.68	N	234690	500	88 억		475445	N	N	0	N	00	N
106	20240712	161007	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8560	180	2	2.15	465125600	54651	31.26	8380	8710	8300	10890	5870	8380	8510.83	2.65	0	2533	8866	8622	8486	8242	8106	8555	8175	89	2510	500	5860	10	1	17752276	1520	22.53	1.51	12	0.31	380.00	5655.00	12680	20240314	-32.49	6010	20231107	42.43	12680	-32.49	20240314	7620	12.34	20240115	12680	-32.49	20240314	6010	42.43	20231107	2.66	N	234690	500	88 억		470037	N	N	0	N	00	N
107	20240712	151014	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8570	190	2	2.27	393773890	46313	26.49	8380	8710	8300	10890	5870	8380	8502.45	2.65	0	2362	8866	8622	8486	8242	8106	8555	8175	89	2510	500	5860	10	1	17752276	1521	22.55	1.52	12	0.26	380.00	5655.00	12680	20240314	-32.41	6010	20231107	42.60	12680	-32.41	20240314	7620	12.47	20240115	12680	-32.41	20240314	6010	42.60	20231107	2.66	N	234690	500	88 억		470037	N	N	0	N	00	N
108	20240712	141017	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8560	180	2	2.15	359708730	42331	24.21	8380	8710	8300	10890	5870	8380	8497.52	2.65	0	2500	8866	8622	8486	8242	8106	8555	8175	89	2510	500	5860	10	1	17752276	1520	22.53	1.51	12	0.24	380.00	5655.00	12680	20240314	-32.49	6010	20231107	42.43	12680	-32.49	20240314	7620	12.34	20240115	12680	-32.49	20240314	6010	42.43	20231107	2.66	N	234690	500	88 억		470037	N	N	0	N	00	N
109	20240712	131010	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8590	210	2	2.51	337752700	39776	22.75	8380	8710	8300	10890	5870	8380	8491.37	2.65	0	2782	8866	8622	8486	8242	8106	8555	8175	89	2510	500	5860	10	1	17752276	1525	22.61	1.52	12	0.22	380.00	5655.00	12680	20240314	-32.26	6010	20231107	42.93	12680	-32.26	20240314	7620	12.73	20240115	12680	-32.26	20240314	6010	42.93	20231107	2.66	N	234690	500	88 억		470037	N	N	0	N	00	N
110	20240712	121013	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8560	180	2	2.15	313920750	37003	21.16	8380	8710	8300	10890	5870	8380	8483.66	2.65	0	3028	8866	8622	8486	8242	8106	8555	8175	89	2510	500	5860	10	1	17752276	1520	22.53	1.51	12	0.21	380.00	5655.00	12680	20240314	-32.49	6010	20231107	42.43	12680	-32.49	20240314	7620	12.34	20240115	12680	-32.49	20240314	6010	42.43	20231107	2.66	N	234690	500	88 억		470037	N	N	0	N	00	N
111	20240712	111010	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8540	160	2	1.91	281722220	33239	19.01	8380	8710	8300	10890	5870	8380	8475.65	2.65	0	2962	8866	8622	8486	8242	8106	8555	8175	89	2510	500	5860	10	1	17752276	1516	22.47	1.51	12	0.19	380.00	5655.00	12680	20240314	-32.65	6010	20231107	42.10	12680	-32.65	20240314	7620	12.07	20240115	12680	-32.65	20240314	6010	42.10	20231107	2.66	N	234690	500	88 억		470037	N	N	0	N	00	N
112	20240712	101011	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8590	210	2	2.51	262170910	30942	17.70	8380	8710	8300	10890	5870	8380	8472.98	2.65	0	2038	8866	8622	8486	8242	8106	8555	8175	89	2510	500	5860	10	1	17752276	1525	22.61	1.52	12	0.17	380.00	5655.00	12680	20240314	-32.26	6010	20231107	42.93	12680	-32.26	20240314	7620	12.73	20240115	12680	-32.26	20240314	6010	42.93	20231107	2.66	N	234690	500	88 억		470037	N	N	0	N	00	N
113	20240712	091008	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8450	70	2	0.84	112485620	13489	7.71	8380	8450	8300	10890	5870	8380	8339.06	2.65	0	3232	8866	8622	8486	8242	8106	8555	8175	89	2510	500	5860	10	1	17752276	1500	22.24	1.49	12	0.08	380.00	5655.00	12680	20240314	-33.36	6010	20231107	40.60	12680	-33.36	20240314	7620	10.89	20240115	12680	-33.36	20240314	6010	40.60	20231107	2.66	N	234690	500	88 억		470037	N	N	0	N	00	N
114	20240711	161004	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8380	-290	5	-3.34	1470239260	172946	340.32	8730	8730	8350	11270	6070	8670	8501.43	2.63	0	-8687	8923	8796	8723	8596	8523	8760	8560	89	2600	500	6060	10	1	17752276	1488	22.05	1.48	12	0.97	380.00	5655.00	12680	20240314	-33.91	6010	20231107	39.43	12680	-33.91	20240314	7620	9.97	20240115	12680	-33.91	20240314	6010	39.43	20231107	2.56	N	234690	500	88 억		466809	N	N	0	N	00	N
115	20240711	151010	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8440	-230	5	-2.65	1174028290	137749	271.06	8730	8730	8420	11270	6070	8670	8522.95	2.63	0	-9724	8923	8796	8723	8596	8523	8760	8560	89	2600	500	6060	10	1	17752276	1498	22.21	1.49	12	0.78	380.00	5655.00	12680	20240314	-33.44	6010	20231107	40.43	12680	-33.44	20240314	7620	10.76	20240115	12680	-33.44	20240314	6010	40.43	20231107	2.56	N	234690	500	88 억		466809	N	N	0	N	00	N
116	20240711	141011	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8500	-170	5	-1.96	728886440	85152	167.56	8730	8730	8500	11270	6070	8670	8559.83	2.63	0	-8324	8923	8796	8723	8596	8523	8760	8560	89	2600	500	6060	10	1	17752276	1509	22.37	1.50	12	0.48	380.00	5655.00	12680	20240314	-32.97	6010	20231107	41.43	12680	-32.97	20240314	7620	11.55	20240115	12680	-32.97	20240314	6010	41.43	20231107	2.56	N	234690	500	88 억		466809	N	N	0	N	00	N
117	20240711	131009	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8560	-110	5	-1.27	518792430	60547	119.14	8730	8730	8540	11270	6070	8670	8568.43	2.63	0	-7650	8923	8796	8723	8596	8523	8760	8560	89	2600	500	6060	10	1	17752276	1520	22.53	1.51	12	0.34	380.00	5655.00	12680	20240314	-32.49	6010	20231107	42.43	12680	-32.49	20240314	7620	12.34	20240115	12680	-32.49	20240314	6010	42.43	20231107	2.56	N	234690	500	88 억		466809	N	N	0	N	00	N
118	20240711	121009	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8550	-120	5	-1.38	458033220	53442	105.16	8730	8730	8540	11270	6070	8670	8570.66	2.63	0	-7269	8923	8796	8723	8596	8523	8760	8560	89	2600	500	6060	10	1	17752276	1518	22.50	1.51	12	0.30	380.00	5655.00	12680	20240314	-32.57	6010	20231107	42.26	12680	-32.57	20240314	7620	12.20	20240115	12680	-32.57	20240314	6010	42.26	20231107	2.56	N	234690	500	88 억		466809	N	N	0	N	00	N
119	20240711	111004	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8560	-110	5	-1.27	233103260	27141	53.41	8730	8730	8550	11270	6070	8670	8588.60	2.63	0	-13534	8923	8796	8723	8596	8523	8760	8560	89	2600	500	6060	10	1	17752276	1520	22.53	1.51	12	0.15	380.00	5655.00	12680	20240314	-32.49	6010	20231107	42.43	12680	-32.49	20240314	7620	12.34	20240115	12680	-32.49	20240314	6010	42.43	20231107	2.56	N	234690	500	88 억		466809	N	N	0	N	00	N
120	20240711	101007	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8580	-90	5	-1.04	133517910	15535	30.57	8730	8730	8550	11270	6070	8670	8594.65	2.63	0	-8927	8923	8796	8723	8596	8523	8760	8560	89	2600	500	6060	10	1	17752276	1523	22.58	1.52	12	0.09	380.00	5655.00	12680	20240314	-32.33	6010	20231107	42.76	12680	-32.33	20240314	7620	12.60	20240115	12680	-32.33	20240314	6010	42.76	20231107	2.56	N	234690	500	88 억		466809	N	N	0	N	00	N
121	20240711	091004	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8690	20	2	0.23	4916090	568	1.12	8730	8730	8620	11270	6070	8670	8655.09	2.63	0	-270	8923	8796	8723	8596	8523	8760	8560	89	2600	500	6060	10	1	17752276	1543	22.87	1.54	12	0.00	380.00	5655.00	12680	20240314	-31.47	6010	20231107	44.59	12680	-31.47	20240314	7620	14.04	20240115	12680	-31.47	20240314	6010	44.59	20231107	2.56	N	234690	500	88 억		466809	N	N	0	N	00	N
122	20240710	161001	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8670	-60	5	-0.69	441938890	50613	58.04	8790	8850	8650	11340	6120	8730	8731.73	2.61	0	2983	8923	8826	8773	8676	8623	8800	8650	89	2610	500	6110	10	1	17752276	1539	22.82	1.53	12	0.29	380.00	5655.00	12680	20240314	-31.62	6010	20231107	44.26	12680	-31.62	20240314	7620	13.78	20240115	12680	-31.62	20240314	6010	44.26	20231107	2.34	N	234690	500	88 억		463334	N	N	0	N	00	N
123	20240710	151004	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8750	20	2	0.23	383784880	43908	50.35	8790	8850	8650	11340	6120	8730	8740.66	2.61	0	1284	8923	8826	8773	8676	8623	8800	8650	89	2610	500	6110	10	1	17752276	1553	23.03	1.55	12	0.25	380.00	5655.00	12680	20240314	-30.99	6010	20231107	45.59	12680	-30.99	20240314	7620	14.83	20240115	12680	-30.99	20240314	6010	45.59	20231107	2.34	N	234690	500	88 억		463334	N	N	0	N	00	N
124	20240710	141004	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8780	50	2	0.57	236321200	27002	30.96	8790	8850	8650	11340	6120	8730	8751.99	2.61	0	984	8923	8826	8773	8676	8623	8800	8650	89	2610	500	6110	10	1	17752276	1559	23.11	1.55	12	0.15	380.00	5655.00	12680	20240314	-30.76	6010	20231107	46.09	12680	-30.76	20240314	7620	15.22	20240115	12680	-30.76	20240314	6010	46.09	20231107	2.34	N	234690	500	88 억		463334	N	N	0	N	00	N
125	20240710	131003	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8820	90	2	1.03	209266040	23936	27.45	8790	8830	8650	11340	6120	8730	8742.73	2.61	0	608	8923	8826	8773	8676	8623	8800	8650	89	2610	500	6110	10	1	17752276	1566	23.21	1.56	12	0.13	380.00	5655.00	12680	20240314	-30.44	6010	20231107	46.76	12680	-30.44	20240314	7620	15.75	20240115	12680	-30.44	20240314	6010	46.76	20231107	2.34	N	234690	500	88 억		463334	N	N	0	N	00	N
126	20240710	121002	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8800	70	2	0.80	194880200	22304	25.58	8790	8810	8650	11340	6120	8730	8737.46	2.61	0	331	8923	8826	8773	8676	8623	8800	8650	89	2610	500	6110	10	1	17752276	1562	23.16	1.56	12	0.13	380.00	5655.00	12680	20240314	-30.60	6010	20231107	46.42	12680	-30.60	20240314	7620	15.49	20240115	12680	-30.60	20240314	6010	46.42	20231107	2.34	N	234690	500	88 억		463334	N	N	0	N	00	N
127	20240710	111003	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8790	60	2	0.69	152925820	17528	20.10	8790	8810	8650	11340	6120	8730	8724.66	2.61	0	-765	8923	8826	8773	8676	8623	8800	8650	89	2610	500	6110	10	1	17752276	1560	23.13	1.55	12	0.10	380.00	5655.00	12680	20240314	-30.68	6010	20231107	46.26	12680	-30.68	20240314	7620	15.35	20240115	12680	-30.68	20240314	6010	46.26	20231107	2.34	N	234690	500	88 억		463334	N	N	0	N	00	N
128	20240710	100958	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8760	30	2	0.34	118670010	13606	15.60	8790	8810	8650	11340	6120	8730	8721.89	2.61	0	-791	8923	8826	8773	8676	8623	8800	8650	89	2610	500	6110	10	1	17752276	1555	23.05	1.55	12	0.08	380.00	5655.00	12680	20240314	-30.91	6010	20231107	45.76	12680	-30.91	20240314	7620	14.96	20240115	12680	-30.91	20240314	6010	45.76	20231107	2.34	N	234690	500	88 억		463334	N	N	0	N	00	N
129	20240710	091004	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8700	-30	5	-0.34	27772900	3195	3.66	8790	8790	8650	11340	6120	8730	8692.61	2.61	0	-1694	8923	8826	8773	8676	8623	8800	8650	89	2610	500	6110	10	1	17752276	1544	22.89	1.54	12	0.02	380.00	5655.00	12680	20240314	-31.39	6010	20231107	44.76	12680	-31.39	20240314	7620	14.17	20240115	12680	-31.39	20240314	6010	44.76	20231107	2.34	N	234690	500	88 억		463334	N	N	0	N	00	N
130	20240709	160957	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8730	-130	5	-1.47	761990700	86874	31.30	8850	8870	8720	11510	6210	8860	8771.11	2.59	0	-7740	10193	9526	9123	8456	8053	9325	8255	89	2650	500	6200	10	1	17752276	1550	22.97	1.54	12	0.49	380.00	5655.00	12680	20240314	-31.15	6010	20231107	45.26	12680	-31.15	20240314	7620	14.57	20240115	12680	-31.15	20240314	6010	45.26	20231107	2.38	N	234690	500	88 억		460225	N	N	0	N	00	N
131	20240709	151002	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8730	-130	5	-1.47	725449530	82691	29.79	8850	8870	8720	11510	6210	8860	8772.81	2.59	0	-8475	10193	9526	9123	8456	8053	9325	8255	89	2650	500	6200	10	1	17752276	1550	22.97	1.54	12	0.47	380.00	5655.00	12680	20240314	-31.15	6010	20231107	45.26	12680	-31.15	20240314	7620	14.57	20240115	12680	-31.15	20240314	6010	45.26	20231107	2.38	N	234690	500	88 억		460225	N	N	0	N	00	N
132	20240709	141002	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8760	-100	5	-1.13	510768360	58121	20.94	8850	8870	8720	11510	6210	8860	8787.77	2.59	0	-3158	10193	9526	9123	8456	8053	9325	8255	89	2650	500	6200	10	1	17752276	1555	23.05	1.55	12	0.33	380.00	5655.00	12680	20240314	-30.91	6010	20231107	45.76	12680	-30.91	20240314	7620	14.96	20240115	12680	-30.91	20240314	6010	45.76	20231107	2.38	N	234690	500	88 억		460225	N	N	0	N	00	N
133	20240709	131005	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8790	-70	5	-0.79	492646300	56053	20.19	8850	8870	8720	11510	6210	8860	8788.68	2.59	0	-1711	10193	9526	9123	8456	8053	9325	8255	89	2650	500	6200	10	1	17752276	1560	23.13	1.55	12	0.32	380.00	5655.00	12680	20240314	-30.68	6010	20231107	46.26	12680	-30.68	20240314	7620	15.35	20240115	12680	-30.68	20240314	6010	46.26	20231107	2.38	N	234690	500	88 억		460225	N	N	0	N	00	N
134	20240709	121006	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8760	-100	5	-1.13	443634430	50456	18.18	8850	8870	8720	11510	6210	8860	8792.23	2.59	0	-2297	10193	9526	9123	8456	8053	9325	8255	89	2650	500	6200	10	1	17752276	1555	23.05	1.55	12	0.28	380.00	5655.00	12680	20240314	-30.91	6010	20231107	45.76	12680	-30.91	20240314	7620	14.96	20240115	12680	-30.91	20240314	6010	45.76	20231107	2.38	N	234690	500	88 억		460225	N	N	0	N	00	N
135	20240709	111007	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8780	-80	5	-0.90	283363800	32220	11.61	8850	8870	8720	11510	6210	8860	8794.25	2.59	0	-1922	10193	9526	9123	8456	8053	9325	8255	89	2650	500	6200	10	1	17752276	1559	23.11	1.55	12	0.18	380.00	5655.00	12680	20240314	-30.76	6010	20231107	46.09	12680	-30.76	20240314	7620	15.22	20240115	12680	-30.76	20240314	6010	46.09	20231107	2.38	N	234690	500	88 억		460225	N	N	0	N	00	N
136	20240709	101003	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8790	-70	5	-0.79	220092950	25026	9.02	8850	8870	8720	11510	6210	8860	8794.04	2.59	0	137	10193	9526	9123	8456	8053	9325	8255	89	2650	500	6200	10	1	17752276	1560	23.13	1.55	12	0.14	380.00	5655.00	12680	20240314	-30.68	6010	20231107	46.26	12680	-30.68	20240314	7620	15.35	20240115	12680	-30.68	20240314	6010	46.26	20231107	2.38	N	234690	500	88 억		460225	N	N	0	N	00	N
137	20240709	091000	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8800	-60	5	-0.68	70042420	7974	2.87	8850	8850	8720	11510	6210	8860	8781.89	2.59	0	-1065	10193	9526	9123	8456	8053	9325	8255	89	2650	500	6200	10	1	17752276	1562	23.16	1.56	12	0.04	380.00	5655.00	12680	20240314	-30.60	6010	20231107	46.42	12680	-30.60	20240314	7620	15.49	20240115	12680	-30.60	20240314	6010	46.42	20231107	2.38	N	234690	500	88 억		460225	N	N	0	N	00	N
138	20240708	160954	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8860	-640	5	-6.74	2463336390	276633	313.60	9780	9790	8720	12350	6650	9500	8904.77	2.84	0	-79215	9986	9742	9456	9212	8926	9865	9335	89	2850	500	6650	10	1	17752276	1573	23.32	1.57	12	1.56	380.00	5655.00	12680	20240314	-30.13	6010	20231107	47.42	12680	-30.13	20240314	7620	16.27	20240115	12680	-30.13	20240314	6010	47.42	20231107	2.32	N	234690	500	88 억		504358	N	N	0	N	00	N
139	20240708	150956	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8830	-670	5	-7.05	2410612030	270679	306.85	9780	9790	8720	12350	6650	9500	8905.80	2.84	0	-77439	9986	9742	9456	9212	8926	9865	9335	89	2850	500	6650	10	1	17752276	1568	23.24	1.56	12	1.52	380.00	5655.00	12680	20240314	-30.36	6010	20231107	46.92	12680	-30.36	20240314	7620	15.88	20240115	12680	-30.36	20240314	6010	46.92	20231107	2.32	N	234690	500	88 억		504358	N	N	0	N	00	N
140	20240708	140959	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8830	-670	5	-7.05	2156593400	241812	274.13	9780	9790	8720	12350	6650	9500	8918.47	2.84	0	-82755	9986	9742	9456	9212	8926	9865	9335	89	2850	500	6650	10	1	17752276	1568	23.24	1.56	12	1.36	380.00	5655.00	12680	20240314	-30.36	6010	20231107	46.92	12680	-30.36	20240314	7620	15.88	20240115	12680	-30.36	20240314	6010	46.92	20231107	2.32	N	234690	500	88 억		504358	N	N	0	N	00	N
141	20240708	130954	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8740	-760	5	-8.00	1722864910	192943	218.73	9780	9790	8720	12350	6650	9500	8929.40	2.84	0	-88215	9986	9742	9456	9212	8926	9865	9335	89	2850	500	6650	10	1	17752276	1552	23.00	1.55	12	1.09	380.00	5655.00	12680	20240314	-31.07	6010	20231107	45.42	12680	-31.07	20240314	7620	14.70	20240115	12680	-31.07	20240314	6010	45.42	20231107	2.32	N	234690	500	88 억		504358	N	N	0	N	00	N
142	20240708	120956	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8800	-700	5	-7.37	1336059550	148828	168.72	9780	9790	8800	12350	6650	9500	8977.21	2.84	0	-70595	9986	9742	9456	9212	8926	9865	9335	89	2850	500	6650	10	1	17752276	1562	23.16	1.56	12	0.84	380.00	5655.00	12680	20240314	-30.60	6010	20231107	46.42	12680	-30.60	20240314	7620	15.49	20240115	12680	-30.60	20240314	6010	46.42	20231107	2.32	N	234690	500	88 억		504358	N	N	0	N	00	N
143	20240708	110954	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8810	-690	5	-7.26	937982310	103745	117.61	9780	9790	8810	12350	6650	9500	9041.23	2.84	0	-51662	9986	9742	9456	9212	8926	9865	9335	89	2850	500	6650	10	1	17752276	1564	23.18	1.56	12	0.58	380.00	5655.00	12680	20240314	-30.52	6010	20231107	46.59	12680	-30.52	20240314	7620	15.62	20240115	12680	-30.52	20240314	6010	46.59	20231107	2.32	N	234690	500	88 억		504358	N	N	0	N	00	N
144	20240708	100954	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9070	-430	5	-4.53	413238870	45064	51.09	9780	9790	9020	12350	6650	9500	9170.04	2.84	0	-15059	9986	9742	9456	9212	8926	9865	9335	89	2850	500	6650	10	1	17752276	1610	23.87	1.60	12	0.25	380.00	5655.00	12680	20240314	-28.47	6010	20231107	50.92	12680	-28.47	20240314	7620	19.03	20240115	12680	-28.47	20240314	6010	50.92	20231107	2.32	N	234690	500	88 억		504358	N	N	0	N	00	N
145	20240708	090953	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9380	-120	5	-1.26	47081980	4915	5.57	9780	9790	9380	12350	6650	9500	9579.24	2.84	0	-15	9986	9742	9456	9212	8926	9865	9335	89	2850	500	6650	10	1	17752276	1665	24.68	1.66	12	0.03	380.00	5655.00	12680	20240314	-26.03	6010	20231107	56.07	12680	-26.03	20240314	7620	23.10	20240115	12680	-26.03	20240314	6010	56.07	20231107	2.32	N	234690	500	88 억		504358	N	N	0	N	00	N
146	20240705	160949	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9500	210	2	2.26	837785140	88210	231.26	9250	9700	9170	12070	6510	9290	9497.62	2.77	0	12316	9536	9412	9246	9122	8956	9475	9185	89	2780	500	6500	10	1	17752276	1686	25.00	1.68	12	0.50	380.00	5655.00	12680	20240314	-25.08	6010	20231107	58.07	12680	-25.08	20240314	7620	24.67	20240115	12680	-25.08	20240314	6010	58.07	20231107	2.29	N	234690	500	88 억		491361	N	N	0	N	00	N
147	20240705	150953	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9520	230	2	2.48	824288600	86778	227.51	9250	9700	9170	12070	6510	9290	9498.82	2.77	0	12286	9536	9412	9246	9122	8956	9475	9185	89	2780	500	6500	10	1	17752276	1690	25.05	1.68	12	0.49	380.00	5655.00	12680	20240314	-24.92	6010	20231107	58.40	12680	-24.92	20240314	7620	24.93	20240115	12680	-24.92	20240314	6010	58.40	20231107	2.29	N	234690	500	88 억		491361	N	N	0	N	00	N
148	20240705	140954	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9480	190	2	2.05	647234940	67974	178.21	9250	9700	9170	12070	6510	9290	9521.80	2.77	0	12169	9536	9412	9246	9122	8956	9475	9185	89	2780	500	6500	10	1	17752276	1683	24.95	1.68	12	0.38	380.00	5655.00	12680	20240314	-25.24	6010	20231107	57.74	12680	-25.24	20240314	7620	24.41	20240115	12680	-25.24	20240314	6010	57.74	20231107	2.29	N	234690	500	88 억		491361	N	N	0	N	00	N
149	20240705	130952	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9520	230	2	2.48	610140100	64069	167.97	9250	9700	9170	12070	6510	9290	9523.17	2.77	0	13332	9536	9412	9246	9122	8956	9475	9185	89	2780	500	6500	10	1	17752276	1690	25.05	1.68	12	0.36	380.00	5655.00	12680	20240314	-24.92	6010	20231107	58.40	12680	-24.92	20240314	7620	24.93	20240115	12680	-24.92	20240314	6010	58.40	20231107	2.29	N	234690	500	88 억		491361	N	N	0	N	00	N
150	20240705	120952	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9500	210	2	2.26	495997820	51999	136.33	9250	9700	9170	12070	6510	9290	9538.60	2.77	0	5140	9536	9412	9246	9122	8956	9475	9185	89	2780	500	6500	10	1	17752276	1686	25.00	1.68	12	0.29	380.00	5655.00	12680	20240314	-25.08	6010	20231107	58.07	12680	-25.08	20240314	7620	24.67	20240115	12680	-25.08	20240314	6010	58.07	20231107	2.29	N	234690	500	88 억		491361	N	N	0	N	00	N
151	20240705	110949	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9510	220	2	2.37	458572780	48046	125.96	9250	9700	9170	12070	6510	9290	9544.45	2.77	0	5806	9536	9412	9246	9122	8956	9475	9185	89	2780	500	6500	10	1	17752276	1688	25.03	1.68	12	0.27	380.00	5655.00	12680	20240314	-25.00	6010	20231107	58.24	12680	-25.00	20240314	7620	24.80	20240115	12680	-25.00	20240314	6010	58.24	20231107	2.29	N	234690	500	88 억		491361	N	N	0	N	00	N
152	20240705	100950	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9640	350	2	3.77	315368880	33028	86.59	9250	9700	9170	12070	6510	9290	9548.53	2.77	0	4415	9536	9412	9246	9122	8956	9475	9185	89	2780	500	6500	10	1	17752276	1711	25.37	1.70	12	0.19	380.00	5655.00	12680	20240314	-23.97	6010	20231107	60.40	12680	-23.97	20240314	7620	26.51	20240115	12680	-23.97	20240314	6010	60.40	20231107	2.29	N	234690	500	88 억		491361	N	N	0	N	00	N
153	20240705	090951	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9190	-100	5	-1.08	1796640	195	0.51	9250	9250	9170	12070	6510	9290	9213.54	2.77	0	25	9536	9412	9246	9122	8956	9475	9185	89	2780	500	6500	10	1	17752276	1631	24.18	1.63	12	0.00	380.00	5655.00	12680	20240314	-27.52	6010	20231107	52.91	12680	-27.52	20240314	7620	20.60	20240115	12680	-27.52	20240314	6010	52.91	20231107	2.29	N	234690	500	88 억		491361	N	N	0	N	00	N
154	20240704	160945	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9290	90	2	0.98	350992110	38132	40.11	9200	9370	9080	11960	6440	9200	9204.66	2.78	0	-4384	9953	9576	9383	9006	8813	9480	8910	89	2760	500	6440	10	1	17752276	1649	24.45	1.64	12	0.21	380.00	5655.00	12680	20240314	-26.74	6010	20231107	54.58	12680	-26.74	20240314	7620	21.92	20240115	12680	-26.74	20240314	6010	54.58	20231107	2.29	N	234690	500	88 억		492656	N	N	0	N	00	N
155	20240704	150949	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9300	100	2	1.09	316357850	34423	36.20	9200	9360	9080	11960	6440	9200	9190.30	2.78	0	-2618	9953	9576	9383	9006	8813	9480	8910	89	2760	500	6440	10	1	17752276	1651	24.47	1.64	12	0.19	380.00	5655.00	12680	20240314	-26.66	6010	20231107	54.74	12680	-26.66	20240314	7620	22.05	20240115	12680	-26.66	20240314	6010	54.74	20231107	2.29	N	234690	500	88 억		492656	N	N	0	N	00	N
156	20240704	140948	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9180	-20	5	-0.22	251702980	27421	28.84	9200	9360	9080	11960	6440	9200	9179.20	2.78	0	-1471	9953	9576	9383	9006	8813	9480	8910	89	2760	500	6440	10	1	17752276	1630	24.16	1.62	12	0.15	380.00	5655.00	12680	20240314	-27.60	6010	20231107	52.75	12680	-27.60	20240314	7620	20.47	20240115	12680	-27.60	20240314	6010	52.75	20231107	2.29	N	234690	500	88 억		492656	N	N	0	N	00	N
157	20240704	130948	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9200	0	3	0.00	191675330	20895	21.98	9200	9360	9080	11960	6440	9200	9173.26	2.78	0	-347	9953	9576	9383	9006	8813	9480	8910	89	2760	500	6440	10	1	17752276	1633	24.21	1.63	12	0.12	380.00	5655.00	12680	20240314	-27.44	6010	20231107	53.08	12680	-27.44	20240314	7620	20.73	20240115	12680	-27.44	20240314	6010	53.08	20231107	2.29	N	234690	500	88 억		492656	N	N	0	N	00	N
158	20240704	120949	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9210	10	2	0.11	161376950	17598	18.51	9200	9360	9080	11960	6440	9200	9170.19	2.78	0	74	9953	9576	9383	9006	8813	9480	8910	89	2760	500	6440	10	1	17752276	1635	24.24	1.63	12	0.10	380.00	5655.00	12680	20240314	-27.37	6010	20231107	53.24	12680	-27.37	20240314	7620	20.87	20240115	12680	-27.37	20240314	6010	53.24	20231107	2.29	N	234690	500	88 억		492656	N	N	0	N	00	N
159	20240704	110947	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9240	40	2	0.43	123828720	13524	14.22	9200	9300	9080	11960	6440	9200	9156.22	2.78	0	-384	9953	9576	9383	9006	8813	9480	8910	89	2760	500	6440	10	1	17752276	1640	24.32	1.63	12	0.08	380.00	5655.00	12680	20240314	-27.13	6010	20231107	53.74	12680	-27.13	20240314	7620	21.26	20240115	12680	-27.13	20240314	6010	53.74	20231107	2.29	N	234690	500	88 억		492656	N	N	0	N	00	N
160	20240704	100947	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9150	-50	5	-0.54	39141950	4261	4.48	9200	9300	9150	11960	6440	9200	9186.09	2.78	0	-892	9953	9576	9383	9006	8813	9480	8910	89	2760	500	6440	10	1	17752276	1624	24.08	1.62	12	0.02	380.00	5655.00	12680	20240314	-27.84	6010	20231107	52.25	12680	-27.84	20240314	7620	20.08	20240115	12680	-27.84	20240314	6010	52.25	20231107	2.29	N	234690	500	88 억		492656	N	N	0	N	00	N
161	20240704	090949	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9240	40	2	0.43	6224100	675	0.71	9200	9300	9200	11960	6440	9200	9220.89	2.78	0	77	9953	9576	9383	9006	8813	9480	8910	89	2760	500	6440	10	1	17752276	1640	24.32	1.63	12	0.00	380.00	5655.00	12680	20240314	-27.13	6010	20231107	53.74	12680	-27.13	20240314	7620	21.26	20240115	12680	-27.13	20240314	6010	53.74	20231107	2.29	N	234690	500	88 억		492656	N	N	0	N	00	N
162	20240703	160943	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9200	-500	5	-5.15	891660340	95000	164.85	9600	9760	9190	12610	6790	9700	9385.95	2.78	0	-5192	9986	9842	9676	9532	9366	9760	9450	89	2910	500	6790	10	1	17752276	1633	24.21	1.63	12	0.54	380.00	5655.00	12680	20240314	-27.44	6010	20231107	53.08	12680	-27.44	20240314	7620	20.73	20240115	12680	-27.44	20240314	6010	53.08	20231107	2.25	N	234690	500	88 억		493230	N	N	0	N	00	N
163	20240703	150946	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9250	-450	5	-4.64	857979460	91347	158.51	9600	9760	9190	12610	6790	9700	9392.53	2.78	0	-4766	9986	9842	9676	9532	9366	9760	9450	89	2910	500	6790	10	1	17752276	1642	24.34	1.64	12	0.51	380.00	5655.00	12680	20240314	-27.05	6010	20231107	53.91	12680	-27.05	20240314	7620	21.39	20240115	12680	-27.05	20240314	6010	53.91	20231107	2.25	N	234690	500	88 억		493230	N	N	0	N	00	N
164	20240703	140946	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9250	-450	5	-4.64	703113120	74539	129.35	9600	9760	9210	12610	6790	9700	9432.82	2.78	0	-6428	9986	9842	9676	9532	9366	9760	9450	89	2910	500	6790	10	1	17752276	1642	24.34	1.64	12	0.42	380.00	5655.00	12680	20240314	-27.05	6010	20231107	53.91	12680	-27.05	20240314	7620	21.39	20240115	12680	-27.05	20240314	6010	53.91	20231107	2.25	N	234690	500	88 억		493230	N	N	0	N	00	N
165	20240703	130945	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9390	-310	5	-3.20	503967640	53148	92.23	9600	9760	9300	12610	6790	9700	9482.34	2.78	0	-7018	9986	9842	9676	9532	9366	9760	9450	89	2910	500	6790	10	1	17752276	1667	24.71	1.66	12	0.30	380.00	5655.00	12680	20240314	-25.95	6010	20231107	56.24	12680	-25.95	20240314	7620	23.23	20240115	12680	-25.95	20240314	6010	56.24	20231107	2.25	N	234690	500	88 억		493230	N	N	0	N	00	N
166	20240703	120945	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9450	-250	5	-2.58	473940050	49956	86.69	9600	9760	9300	12610	6790	9700	9487.15	2.78	0	-5465	9986	9842	9676	9532	9366	9760	9450	89	2910	500	6790	10	1	17752276	1678	24.87	1.67	12	0.28	380.00	5655.00	12680	20240314	-25.47	6010	20231107	57.24	12680	-25.47	20240314	7620	24.02	20240115	12680	-25.47	20240314	6010	57.24	20231107	2.25	N	234690	500	88 억		493230	N	N	0	N	00	N
167	20240703	110947	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9310	-390	5	-4.02	379913720	39982	69.38	9600	9760	9310	12610	6790	9700	9502.12	2.78	0	-4967	9986	9842	9676	9532	9366	9760	9450	89	2910	500	6790	10	1	17752276	1653	24.50	1.65	12	0.23	380.00	5655.00	12680	20240314	-26.58	6010	20231107	54.91	12680	-26.58	20240314	7620	22.18	20240115	12680	-26.58	20240314	6010	54.91	20231107	2.25	N	234690	500	88 억		493230	N	N	0	N	00	N
168	20240703	100948	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9480	-220	5	-2.27	198432460	20753	36.01	9600	9760	9400	12610	6790	9700	9561.63	2.78	0	-5899	9986	9842	9676	9532	9366	9760	9450	89	2910	500	6790	10	1	17752276	1683	24.95	1.68	12	0.12	380.00	5655.00	12680	20240314	-25.24	6010	20231107	57.74	12680	-25.24	20240314	7620	24.41	20240115	12680	-25.24	20240314	6010	57.74	20231107	2.25	N	234690	500	88 억		493230	N	N	0	N	00	N
169	20240703	090944	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9760	60	2	0.62	21467940	2223	3.86	9600	9760	9560	12610	6790	9700	9657.19	2.78	0	837	9986	9842	9676	9532	9366	9760	9450	89	2910	500	6790	10	1	17752276	1733	25.68	1.73	12	0.01	380.00	5655.00	12680	20240314	-23.03	6010	20231107	62.40	12680	-23.03	20240314	7620	28.08	20240115	12680	-23.03	20240314	6010	62.40	20231107	2.25	N	234690	500	88 억		493230	N	N	0	N	00	N
170	20240702	160941	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9700	-10	5	-0.10	555852260	57105	32.16	9710	9820	9510	12620	6800	9710	9733.86	2.88	0	-6549	10276	9992	9666	9382	9056	10135	9525	89	2910	500	6790	10	1	17752276	1722	25.53	1.72	12	0.32	380.00	5655.00	12680	20240314	-23.50	6010	20231107	61.40	12680	-23.50	20240314	7620	27.30	20240115	12680	-23.50	20240314	6010	61.40	20231107	2.31	N	234690	500	88 억		510898	N	N	0	N	00	N
171	20240702	150943	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9680	-30	5	-0.31	519994550	53420	30.08	9710	9820	9510	12620	6800	9710	9734.08	2.88	0	-6481	10276	9992	9666	9382	9056	10135	9525	89	2910	500	6790	10	1	17752276	1718	25.47	1.71	12	0.30	380.00	5655.00	12680	20240314	-23.66	6010	20231107	61.06	12680	-23.66	20240314	7620	27.03	20240115	12680	-23.66	20240314	6010	61.06	20231107	2.31	N	234690	500	88 억		510898	N	N	0	N	00	N
172	20240702	140944	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9750	40	2	0.41	460582160	47331	26.65	9710	9820	9510	12620	6800	9710	9731.09	2.88	0	-6019	10276	9992	9666	9382	9056	10135	9525	89	2910	500	6790	10	1	17752276	1731	25.66	1.72	12	0.27	380.00	5655.00	12680	20240314	-23.11	6010	20231107	62.23	12680	-23.11	20240314	7620	27.95	20240115	12680	-23.11	20240314	6010	62.23	20231107	2.31	N	234690	500	88 억		510898	N	N	0	N	00	N
173	20240702	130943	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9780	70	2	0.72	416780220	42839	24.12	9710	9820	9510	12620	6800	9710	9728.99	2.88	0	-5432	10276	9992	9666	9382	9056	10135	9525	89	2910	500	6790	10	1	17752276	1736	25.74	1.73	12	0.24	380.00	5655.00	12680	20240314	-22.87	6010	20231107	62.73	12680	-22.87	20240314	7620	28.35	20240115	12680	-22.87	20240314	6010	62.73	20231107	2.31	N	234690	500	88 억		510898	N	N	0	N	00	N
174	20240702	120944	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9660	-50	5	-0.51	362926070	37315	21.01	9710	9820	9510	12620	6800	9710	9726.01	2.88	0	-3799	10276	9992	9666	9382	9056	10135	9525	89	2910	500	6790	10	1	17752276	1715	25.42	1.71	12	0.21	380.00	5655.00	12680	20240314	-23.82	6010	20231107	60.73	12680	-23.82	20240314	7620	26.77	20240115	12680	-23.82	20240314	6010	60.73	20231107	2.31	N	234690	500	88 억		510898	N	N	0	N	00	N
175	20240702	110943	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9790	80	2	0.82	328240960	33752	19.01	9710	9820	9510	12620	6800	9710	9725.08	2.88	0	-3494	10276	9992	9666	9382	9056	10135	9525	89	2910	500	6790	10	1	17752276	1738	25.76	1.73	12	0.19	380.00	5655.00	12680	20240314	-22.79	6010	20231107	62.90	12680	-22.79	20240314	7620	28.48	20240115	12680	-22.79	20240314	6010	62.90	20231107	2.31	N	234690	500	88 억		510898	N	N	0	N	00	N
176	20240702	100943	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9790	80	2	0.82	176538410	18202	10.25	9710	9820	9510	12620	6800	9710	9698.85	2.88	0	2029	10276	9992	9666	9382	9056	10135	9525	89	2910	500	6790	10	1	17752276	1738	25.76	1.73	12	0.10	380.00	5655.00	12680	20240314	-22.79	6010	20231107	62.90	12680	-22.79	20240314	7620	28.48	20240115	12680	-22.79	20240314	6010	62.90	20231107	2.31	N	234690	500	88 억		510898	N	N	0	N	00	N
177	20240702	090944	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9560	-150	5	-1.54	41039910	4287	2.41	9710	9740	9510	12620	6800	9710	9573.11	2.88	0	-1319	10276	9992	9666	9382	9056	10135	9525	89	2910	500	6790	10	1	17752276	1697	25.16	1.69	12	0.02	380.00	5655.00	12680	20240314	-24.61	6010	20231107	59.07	12680	-24.61	20240314	7620	25.46	20240115	12680	-24.61	20240314	6010	59.07	20231107	2.31	N	234690	500	88 억		510898	N	N	0	N	00	N
178	20240701	160940	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9710	340	2	3.63	1732963350	177412	173.21	9370	9950	9340	12180	6560	9370	9768.58	2.79	0	42317	9763	9566	9243	9046	8723	9665	9145	89	2810	500	6550	10	1	17752276	1724	25.55	1.72	12	1.00	380.00	5655.00	12680	20240314	-23.42	6010	20231107	61.56	12680	-23.42	20240314	7620	27.43	20240115	12680	-23.42	20240314	6010	61.56	20231107	2.32	N	234690	500	88 억		494533	N	N	0	N	00	N
179	20240701	150942	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9760	390	2	4.16	1694434690	173444	169.34	9370	9950	9340	12180	6560	9370	9769.58	2.79	0	42006	9763	9566	9243	9046	8723	9665	9145	89	2810	500	6550	10	1	17752276	1733	25.68	1.73	12	0.98	380.00	5655.00	12680	20240314	-23.03	6010	20231107	62.40	12680	-23.03	20240314	7620	28.08	20240115	12680	-23.03	20240314	6010	62.40	20231107	2.32	N	234690	500	88 억		494533	N	N	0	N	00	N
180	20240701	140941	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9790	420	2	4.48	1421834440	145775	142.32	9370	9950	9340	12180	6560	9370	9753.89	2.79	0	40758	9763	9566	9243	9046	8723	9665	9145	89	2810	500	6550	10	1	17752276	1738	25.76	1.73	12	0.82	380.00	5655.00	12680	20240314	-22.79	6010	20231107	62.90	12680	-22.79	20240314	7620	28.48	20240115	12680	-22.79	20240314	6010	62.90	20231107	2.32	N	234690	500	88 억		494533	N	N	0	N	00	N
181	20240701	130941	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9890	520	2	5.55	1240708120	127285	124.27	9370	9950	9340	12180	6560	9370	9747.78	2.79	0	37251	9763	9566	9243	9046	8723	9665	9145	89	2810	500	6550	10	1	17752276	1756	26.03	1.75	12	0.72	380.00	5655.00	12680	20240314	-22.00	6010	20231107	64.56	12680	-22.00	20240314	7620	29.79	20240115	12680	-22.00	20240314	6010	64.56	20231107	2.32	N	234690	500	88 억		494533	N	N	0	N	00	N
182	20240701	120941	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9910	540	2	5.76	1117061880	114798	112.08	9370	9950	9340	12180	6560	9370	9730.99	2.79	0	36601	9763	9566	9243	9046	8723	9665	9145	89	2810	500	6550	10	1	17752276	1759	26.08	1.75	12	0.65	380.00	5655.00	12680	20240314	-21.85	6010	20231107	64.89	12680	-21.85	20240314	7620	30.05	20240115	12680	-21.85	20240314	6010	64.89	20231107	2.32	N	234690	500	88 억		494533	N	N	0	N	00	N
183	20240701	110938	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9880	510	2	5.44	799471550	82762	80.80	9370	9880	9340	12180	6560	9370	9660.24	2.79	0	31415	9763	9566	9243	9046	8723	9665	9145	89	2810	500	6550	10	1	17752276	1754	26.00	1.75	12	0.47	380.00	5655.00	12680	20240314	-22.08	6010	20231107	64.39	12680	-22.08	20240314	7620	29.66	20240115	12680	-22.08	20240314	6010	64.39	20231107	2.32	N	234690	500	88 억		494533	N	N	0	N	00	N
184	20240701	100937	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9560	190	2	2.03	201756960	21124	20.62	9370	9640	9340	12180	6560	9370	9551.94	2.79	0	3978	9763	9566	9243	9046	8723	9665	9145	89	2810	500	6550	10	1	17752276	1697	25.16	1.69	12	0.12	380.00	5655.00	12680	20240314	-24.61	6010	20231107	59.07	12680	-24.61	20240314	7620	25.46	20240115	12680	-24.61	20240314	6010	59.07	20231107	2.32	N	234690	500	88 억		494533	N	N	0	N	00	N
185	20240701	090936	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9440	70	2	0.75	23036450	2449	2.39	9370	9440	9340	12180	6560	9370	9408.02	2.79	0	54	9763	9566	9243	9046	8723	9665	9145	89	2810	500	6550	10	1	17752276	1676	24.84	1.67	12	0.01	380.00	5655.00	12680	20240314	-25.55	6010	20231107	57.07	12680	-25.55	20240314	7620	23.88	20240115	12680	-25.55	20240314	6010	57.07	20231107	2.32	N	234690	500	88 억		494533	N	N	0	N	00	N